1635145500000|2021-10-25 07:05:00|831.86|829.66|832.74|830.54|833.85|831.65|831.86|829.66|0
1635145800000|2021-10-25 07:10:00|832.52|830.32|832.08|829.88|833.4|831.2|832.08|829.88|0
1635146100000|2021-10-25 07:15:00|832.74|830.54|833.18|830.98|833.62|831.42|832.08|829.88|0
1635146400000|2021-10-25 07:20:00|832.96|830.76|832.96|830.76|832.96|830.76|831.86|829.66|0
1635146700000|2021-10-25 07:25:00|833.06|830.86|832.74|830.54|833.4|831.2|832.52|830.32|0
1635147000000|2021-10-25 07:30:00|832.52|830.32|833.4|831.2|833.62|831.42|831.41|829.21|0
1635147300000|2021-10-25 07:35:00|833.28|831.08|833.61|831.41|834.06|831.86|833.18|830.98|0
1635147600000|2021-10-25 07:40:00|833.39|831.19|834.05|831.85|834.49|832.29|833.39|831.19|0
1635147900000|2021-10-25 07:45:00|834.27|832.07|834.05|831.85|834.49|832.29|832.95|830.75|0
1635148200000|2021-10-25 07:50:00|833.83|831.63|832.95|830.75|833.83|831.63|832.83|830.63|0
1635148500000|2021-10-25 07:55:00|833.17|830.97|833.61|831.41|834.05|831.85|832.95|830.75|0
1635148800000|2021-10-25 08:00:00|833.39|831.19|836.03|833.83|836.03|833.83|833.17|830.97|0
1635149100000|2021-10-25 08:05:00|835.81|833.61|837.79|835.59|838.46|836.26|835.59|833.39|0
1635149400000|2021-10-25 08:10:00|837.57|835.37|836.25|834.05|837.79|835.59|836.25|834.05|0
1635149700000|2021-10-25 08:15:00|836.47|834.27|835.8|833.6|836.47|834.27|835.58|833.38|0
1635150000000|2021-10-25 08:20:00|836.02|833.82|835.8|833.6|836.91|834.71|835.8|833.6|0
1635150300000|2021-10-25 08:25:00|836.02|833.82|835.58|833.38|836.46|834.26|835.36|833.16|0
1635150600000|2021-10-25 08:30:00|835.69|833.49|835.58|833.38|836.02|833.82|834.92|832.72|0
1635150900000|2021-10-25 08:35:00|835.68|833.48|835.14|832.94|835.8|833.6|834.69|832.49|0
1635151200000|2021-10-25 08:40:00|834.91|832.71|835.13|832.93|835.58|833.38|834.69|832.49|0
1635151500000|2021-10-25 08:45:00|834.91|832.71|835.57|833.37|835.79|833.59|834.91|832.71|0
1635151800000|2021-10-25 08:50:00|835.46|833.26|835.13|832.93|835.57|833.37|834.69|832.49|0
1635152100000|2021-10-25 08:55:00|834.91|832.71|834.25|832.05|835.01|832.81|834.03|831.83|0
1635152400000|2021-10-25 09:00:00|834.03|831.83|835.13|832.93|835.13|832.93|833.8|831.6|0
1635152700000|2021-10-25 09:05:00|835.35|833.15|834.68|832.48|835.35|833.15|834.46|832.26|0
1635153000000|2021-10-25 09:10:00|834.57|832.37|834.68|832.48|834.9|832.7|834.46|832.26|0
1635153300000|2021-10-25 09:15:00|834.9|832.7|833.8|831.6|834.9|832.7|833.8|831.6|0
1635153600000|2021-10-25 09:20:00|834.02|831.82|832.47|830.27|834.24|832.04|832.47|830.27|0
1635153900000|2021-10-25 09:25:00|832.25|830.05|832.47|830.27|833.13|830.93|832.25|830.05|0
1635154200000|2021-10-25 09:30:00|832.69|830.49|833.35|831.15|833.46|831.26|832.47|830.27|0
1635154500000|2021-10-25 09:35:00|833.57|831.37|833.57|831.37|834.23|832.03|833.57|831.37|0
1635154800000|2021-10-25 09:40:00|833.79|831.59|833.35|831.15|834.01|831.81|832.91|830.71|0
1635155100000|2021-10-25 09:45:00|833.57|831.37|833.35|831.15|834.01|831.81|833.13|830.93|0
1635155400000|2021-10-25 09:50:00|833.23|831.03|833.12|830.92|833.57|831.37|833.01|830.81|0
1635155700000|2021-10-25 09:55:00|833.01|830.81|832.9|830.7|833.34|831.14|832.68|830.48|0
1635156000000|2021-10-25 10:00:00|833.12|830.92|833.34|831.14|833.56|831.36|832.68|830.48|0
1635156300000|2021-10-25 10:05:00|833.56|831.36|833.34|831.14|833.78|831.58|832.9|830.7|0
1635156600000|2021-10-25 10:10:00|833.44|831.24|834.66|832.46|834.88|832.68|833.34|831.14|0
1635156900000|2021-10-25 10:15:00|834.44|832.24|834.88|832.68|835.32|833.12|834.22|832.02|0
1635157200000|2021-10-25 10:20:00|834.98|832.78|835.1|832.9|835.1|832.9|834.66|832.46|0
1635157500000|2021-10-25 10:25:00|834.88|832.68|835.09|832.89|835.76|833.56|834.87|832.67|0
1635157800000|2021-10-25 10:30:00|834.87|832.67|835.09|832.89|835.31|833.11|834.87|832.67|0
1635158100000|2021-10-25 10:35:00|835.31|833.11|835.31|833.11|835.75|833.55|835.2|833|0
1635158400000|2021-10-25 10:40:00|835.09|832.89|835.09|832.89|835.31|833.11|835.09|832.89|0
1635158700000|2021-10-25 10:45:00|834.97|832.77|834.87|832.67|835.09|832.89|834.65|832.45|0
1635159000000|2021-10-25 10:50:00|835.09|832.89|835.08|832.88|835.53|833.33|834.64|832.44|0
1635159300000|2021-10-25 10:55:00|835.31|833.11|834.86|832.66|835.31|833.11|834.64|832.44|0
1635159600000|2021-10-25 11:00:00|834.64|832.44|833.1|830.9|834.64|832.44|832.88|830.68|0
1635159900000|2021-10-25 11:05:00|832.98|830.78|833.09|830.89|833.32|831.12|831.88|829.68|0
1635160200000|2021-10-25 11:10:00|832.87|830.67|833.97|831.77|833.97|831.77|832.87|830.67|0
1635160500000|2021-10-25 11:15:00|833.75|831.55|834.85|832.65|835.08|832.88|833.75|831.55|0
1635160800000|2021-10-25 11:20:00|835.08|832.88|834.63|832.43|835.52|833.32|834.63|832.43|0
1635161100000|2021-10-25 11:25:00|834.41|832.21|834.41|832.21|834.63|832.43|833.75|831.55|0
1635161400000|2021-10-25 11:30:00|834.19|831.99|833.75|831.55|834.41|832.21|833.75|831.55|0
1635161700000|2021-10-25 11:35:00|833.53|831.33|833.97|831.77|834.19|831.99|833.53|831.33|0
1635162000000|2021-10-25 11:40:00|833.74|831.54|833.74|831.54|834.19|831.99|833.52|831.32|0
1635162300000|2021-10-25 11:45:00|833.52|831.32|835.28|833.08|835.28|833.08|833.52|831.32|0
1635162600000|2021-10-25 11:50:00|835.51|833.31|835.72|833.52|835.72|833.52|834.62|832.42|0
1635162900000|2021-10-25 11:55:00|835.94|833.74|836.16|833.96|836.16|833.96|834.84|832.64|0
1635163200000|2021-10-25 12:00:00|836.38|834.18|835.5|833.3|836.6|834.4|835.06|832.86|0
1635163500000|2021-10-25 12:05:00|835.72|833.52|835.28|833.08|835.72|833.52|834.84|832.64|0
1635163800000|2021-10-25 12:10:00|835.06|832.86|835.5|833.3|835.72|833.52|834.62|832.42|0
1635164100000|2021-10-25 12:15:00|835.72|833.52|837.04|834.84|837.26|835.06|835.72|833.52|0
1635164400000|2021-10-25 12:20:00|836.82|834.62|835.05|832.85|837.04|834.84|834.83|832.63|0
1635164700000|2021-10-25 12:25:00|835.27|833.07|836.15|833.95|836.15|833.95|835.05|832.85|0
1635165000000|2021-10-25 12:30:00|836.37|834.17|835.71|833.51|836.81|834.61|835.49|833.29|0
1635165300000|2021-10-25 12:35:00|835.59|833.39|835.71|833.51|835.93|833.73|835.27|833.07|0
1635165600000|2021-10-25 12:40:00|835.93|833.73|836.37|834.17|836.59|834.39|835.71|833.51|0
1635165900000|2021-10-25 12:45:00|836.15|833.95|836.14|833.94|836.81|834.61|835.92|833.72|0
1635166200000|2021-10-25 12:50:00|836.37|834.17|835.7|833.5|836.37|834.17|835.48|833.28|0
1635166500000|2021-10-25 12:55:00|835.92|833.72|835.48|833.28|836.14|833.94|835.04|832.84|0
1635166800000|2021-10-25 13:00:00|835.26|833.06|836.36|834.16|836.36|834.16|835.26|833.06|0
1635167100000|2021-10-25 13:05:00|836.14|833.94|836.36|834.16|836.36|834.16|835.92|833.72|0
1635167400000|2021-10-25 13:10:00|835.8|833.6|836.46|834.26|836.46|834.26|835.8|833.6|0
1635167700000|2021-10-25 13:15:00|836.68|834.48|837.34|835.14|837.56|835.36|836.02|833.82|0
1635168000000|2021-10-25 13:20:00|837.56|835.36|838.44|836.24|839.11|836.91|837.56|835.36|0
1635168300000|2021-10-25 13:25:00|838.66|836.46|839.33|837.13|839.55|837.35|838|835.8|0
1635168600000|2021-10-25 13:30:00|838.88|836.68|834.02|831.82|839.33|837.13|833.58|831.38|0
1635168900000|2021-10-25 13:35:00|833.8|831.6|828.29|826.09|835.13|832.93|827.85|825.65|0
1635169200000|2021-10-25 13:40:00|827.85|825.65|827.62|825.42|827.85|825.65|822.56|820.36|0
1635169500000|2021-10-25 13:45:00|826.52|824.32|827.4|825.2|828.73|826.53|825.2|823|0
1635169800000|2021-10-25 13:50:00|826.52|824.32|830.04|827.84|830.04|827.84|826.08|823.88|0
1635170100000|2021-10-25 13:55:00|830.71|828.51|833.68|831.48|834.68|832.48|830.71|828.51|0
1635170400000|2021-10-25 14:00:00|834.45|832.25|835.12|832.92|836.22|834.02|833.79|831.59|0
1635170700000|2021-10-25 14:05:00|835.34|833.14|833.79|831.59|835.34|833.14|832.02|829.82|0
1635171000000|2021-10-25 14:10:00|833.57|831.37|832.46|830.26|834.89|832.69|831.58|829.38|0
1635171300000|2021-10-25 14:15:00|832.9|830.7|835.77|833.57|836.66|834.46|832.46|830.26|0
1635171600000|2021-10-25 14:20:00|835.99|833.79|833.12|830.92|835.99|833.79|833.12|830.92|0
1635171900000|2021-10-25 14:25:00|833.34|831.14|835.77|833.57|835.77|833.57|830.47|828.27|0
1635172200000|2021-10-25 14:30:00|835.99|833.79|836.43|834.23|836.87|834.67|834.44|832.24|0
1635172500000|2021-10-25 14:35:00|836.65|834.45|835.99|833.79|836.87|834.67|834|831.8|0
1635172800000|2021-10-25 14:40:00|835.76|833.56|835.98|833.78|837.09|834.89|834.88|832.68|0
1635173100000|2021-10-25 14:45:00|836.2|834|837.75|835.55|837.97|835.77|835.32|833.12|0
1635173400000|2021-10-25 14:50:00|837.53|835.33|838.19|835.99|838.63|836.43|837.09|834.89|0
1635173700000|2021-10-25 14:55:00|838.41|836.21|838.19|835.99|839.07|836.87|837.97|835.77|0
1635174000000|2021-10-25 15:00:00|838.41|836.21|838.63|836.43|839.73|837.53|836.86|834.66|0
1635174300000|2021-10-25 15:05:00|838.85|836.65|840.62|838.42|841.06|838.86|838.63|836.43|0
1635174600000|2021-10-25 15:10:00|840.84|838.64|842.16|839.96|842.38|840.18|839.29|837.09|0
1635174900000|2021-10-25 15:15:00|842.38|840.18|841.5|839.3|842.61|840.41|841.28|839.08|0
1635175200000|2021-10-25 15:20:00|841.28|839.08|840.39|838.19|841.94|839.74|840.39|838.19|0
1635175500000|2021-10-25 15:25:00|840.17|837.97|842.16|839.96|842.16|839.96|839.72|837.52|0
1635175800000|2021-10-25 15:30:00|842.38|840.18|839.87|837.67|842.38|840.18|839.64|837.44|0
1635176100000|2021-10-25 15:35:00|840.09|837.89|840.47|838.27|840.97|838.77|839.2|837|0
1635176400000|2021-10-25 15:40:00|840.69|838.49|841.58|839.38|842.02|839.82|840.69|838.49|0
1635176700000|2021-10-25 15:45:00|841.8|839.6|840.91|838.71|842.46|840.26|840.69|838.49|0
1635177000000|2021-10-25 15:50:00|840.69|838.49|843.12|840.92|844.23|842.03|840.69|838.49|0
1635177300000|2021-10-25 15:55:00|842.9|840.7|844.45|842.25|844.67|842.47|842.46|840.26|0
1635177600000|2021-10-25 16:00:00|844.67|842.47|846.66|844.46|846.89|844.69|843.34|841.14|0
1635177900000|2021-10-25 16:05:00|846.44|844.24|847.77|845.57|848.66|846.46|846|843.8|0
1635178200000|2021-10-25 16:10:00|847.99|845.79|847.77|845.57|848.44|846.24|847.33|845.13|0
1635178500000|2021-10-25 16:15:00|847.55|845.35|847.32|845.12|848.21|846.01|846.88|844.68|0
1635178800000|2021-10-25 16:20:00|847.55|845.35|848.65|846.45|848.65|846.45|846.21|844.01|0
1635179100000|2021-10-25 16:25:00|848.87|846.67|848.65|846.45|849.32|847.12|848.21|846.01|0
1635179400000|2021-10-25 16:30:00|848.87|846.67|848.21|846.01|848.87|846.67|847.98|845.78|0
1635179700000|2021-10-25 16:35:00|847.98|845.78|848.65|846.45|848.65|846.45|847.1|844.9|0
1635180000000|2021-10-25 16:40:00|848.87|846.67|848.87|846.67|849.53|847.33|848.42|846.22|0
1635180300000|2021-10-25 16:45:00|848.65|846.45|849.53|847.33|850.42|848.22|848.65|846.45|0
1635180600000|2021-10-25 16:50:00|849.75|847.55|849.09|846.89|849.97|847.77|848.64|846.44|0
1635180900000|2021-10-25 16:55:00|849.19|846.99|848.86|846.66|849.75|847.55|848.64|846.44|0
1635181200000|2021-10-25 17:00:00|849.08|846.88|849.75|847.55|850.19|847.99|849.08|846.88|0
1635181500000|2021-10-25 17:05:00|849.53|847.33|851.3|849.1|851.52|849.32|849.53|847.33|0
1635181800000|2021-10-25 17:10:00|851.52|849.32|852.85|850.65|853.52|851.32|851.08|848.88|0
1635182100000|2021-10-25 17:15:00|852.63|850.43|851.74|849.54|852.85|850.65|851.3|849.1|0
1635182400000|2021-10-25 17:20:00|851.52|849.32|849.96|847.76|851.52|849.32|849.52|847.32|0
1635182700000|2021-10-25 17:25:00|850.18|847.98|851.07|848.87|851.07|848.87|849.96|847.76|0
1635183000000|2021-10-25 17:30:00|851.29|849.09|850.4|848.2|851.74|849.54|850.18|847.98|0
1635183300000|2021-10-25 17:35:00|850.18|847.98|849.07|846.87|850.4|848.2|849.07|846.87|0
1635183600000|2021-10-25 17:40:00|848.85|846.65|848.85|846.65|849.07|846.87|847.74|845.54|0
1635183900000|2021-10-25 17:45:00|848.62|846.42|848.18|845.98|849.07|846.87|847.96|845.76|0
1635184200000|2021-10-25 17:50:00|847.96|845.76|849.06|846.86|849.06|846.86|847.73|845.53|0
1635184500000|2021-10-25 17:55:00|849.29|847.09|849.06|846.86|849.73|847.53|848.84|846.64|0
1635184800000|2021-10-25 18:00:00|848.84|846.64|847.95|845.75|849.28|847.08|847.29|845.09|0
1635185100000|2021-10-25 18:05:00|848.17|845.97|848.84|846.64|849.28|847.08|847.51|845.31|0
1635185400000|2021-10-25 18:10:00|848.61|846.41|847.95|845.75|848.84|846.64|847.95|845.75|0
1635185700000|2021-10-25 18:15:00|848.17|845.97|849.75|847.55|849.75|847.55|848.17|845.97|0
1635186000000|2021-10-25 18:20:00|849.52|847.32|850.85|848.65|851.3|849.1|849.3|847.1|0
1635186300000|2021-10-25 18:25:00|850.63|848.43|852.4|850.2|852.4|850.2|850.63|848.43|0
1635186600000|2021-10-25 18:30:00|852.18|849.98|852.85|850.65|853.29|851.09|851.96|849.76|0
1635186900000|2021-10-25 18:35:00|853.07|850.87|850.85|848.65|853.29|851.09|850.63|848.43|0
1635187200000|2021-10-25 18:40:00|850.63|848.43|849.96|847.76|851.73|849.53|849.51|847.31|0
1635187500000|2021-10-25 18:45:00|849.74|847.54|850.18|847.98|850.18|847.98|848.85|846.65|0
1635187800000|2021-10-25 18:50:00|849.96|847.76|850.62|848.42|851.06|848.86|849.51|847.31|0
1635188100000|2021-10-25 18:55:00|850.4|848.2|849.68|847.48|851.06|848.86|849.24|847.04|0
1635188400000|2021-10-25 19:00:00|849.46|847.26|849.68|847.48|850.12|847.92|849.01|846.81|0
1635188700000|2021-10-25 19:05:00|849.9|847.7|849.01|846.81|850.34|848.14|848.79|846.59|0
1635189000000|2021-10-25 19:10:00|849.23|847.03|848.34|846.14|849.23|847.03|848.12|845.92|0
1635189300000|2021-10-25 19:15:00|848.12|845.92|847.9|845.7|849.01|846.81|847.46|845.26|0
1635189600000|2021-10-25 19:20:00|848.12|845.92|846.12|843.92|848.56|846.36|846.12|843.92|0
1635189900000|2021-10-25 19:25:00|846.34|844.14|849|846.8|849|846.8|846.34|844.14|0
1635190200000|2021-10-25 19:30:00|848.78|846.58|847.67|845.47|849|846.8|847.01|844.81|0
1635190500000|2021-10-25 19:35:00|847.89|845.69|848.56|846.36|848.56|846.36|847|844.8|0
1635190800000|2021-10-25 19:40:00|848.33|846.13|848.33|846.13|849.22|847.02|847.55|845.35|0
1635191100000|2021-10-25 19:45:00|848.11|845.91|847.22|845.02|848.33|846.13|846.56|844.36|0
1635191400000|2021-10-25 19:50:00|847.66|845.46|846.33|844.13|848.11|845.91|845.89|843.69|0
1635191700000|2021-10-25 19:55:00|846.55|844.35|849.66|847.46|849.66|847.46|844.56|842.36|0
1635192000000|2021-10-25 20:00:00|849.44|847.24|846.77|844.57|850.55|848.35|846.55|844.35|0
1635192300000|2021-10-25 20:05:00|846.55|844.35|849.21|847.01|850.32|848.12|843.45|841.25|0
1635192600000|2021-10-25 20:10:00|848.99|846.79|849.65|847.45|849.87|847.67|848.1|845.9|0
1635192900000|2021-10-25 20:15:00|849.41|846.81|852.07|849.47|852.52|849.92|849.41|846.81|0
1635193200000|2021-10-25 20:20:00|851.85|849.25|853.18|850.58|853.4|850.8|851.4|848.8|0
1635193500000|2021-10-25 20:25:00|852.96|850.36|853.4|850.8|853.4|850.8|852.96|850.36|0
1635193800000|2021-10-25 20:30:00|853.62|851.02|854.51|851.91|854.73|852.13|853.62|851.02|0
1635194100000|2021-10-25 20:35:00|854.73|852.13|855.4|852.8|855.4|852.8|854.73|852.13|0
1635194400000|2021-10-25 20:40:00|855.17|852.57|854.73|852.13|855.17|852.57|854.73|852.13|0
1635194700000|2021-10-25 20:45:00|854.51|851.91|853.84|851.24|854.51|851.91|853.62|851.02|0
1635195000000|2021-10-25 20:50:00|853.62|851.02|854.5|851.9|854.73|852.13|853.62|851.02|0
1635195300000|2021-10-25 20:55:00|854.72|852.12|854.61|852.01|855.05|852.45|854.5|851.9|0
1635195600000|2021-10-25 21:00:00|854.64|852.04|854.74|852.14|854.84|852.24|854.61|852.01|0
1635195900000|2021-10-25 21:05:00|854.68|852.08|854.7|852.1|854.77|852.17|854.61|852.01|0
1635196200000|2021-10-25 21:10:00|854.6|852|854.64|852.04|854.64|852.04|854.58|851.98|0
1635196500000|2021-10-25 21:15:00|854.67|852.07|854.22|851.62|854.67|852.07|853.9|851.3|0
1635196800000|2021-10-25 21:20:00|854.18|851.58|854.5|851.9|854.57|851.97|854.18|851.58|0
1635197100000|2021-10-25 21:25:00|854.47|851.87|854.44|851.84|854.5|851.9|854.31|851.71|0
1635197400000|2021-10-25 21:30:00|854.41|851.81|854.63|852.03|854.63|852.03|854.41|851.81|0
1635197700000|2021-10-25 21:35:00|854.73|852.13|854.76|852.16|854.76|852.16|854.69|852.09|0
1635198000000|2021-10-25 21:40:00|854.73|852.13|854.21|851.61|854.73|852.13|853.83|851.23|0
1635198300000|2021-10-25 21:45:00|854.14|851.54|854.33|851.73|854.37|851.77|854.14|851.54|0
1635198600000|2021-10-25 21:50:00|854.23|851.63|853.91|851.31|854.23|851.63|853.91|851.31|0
1635198900000|2021-10-25 21:55:00|853.88|851.28|854.36|851.76|854.36|851.76|853.88|851.28|0
1635199200000|2021-10-25 22:00:00|854.59|851.99|853.59|850.99|855.03|852.43|852.92|850.32|0
1635199500000|2021-10-25 22:05:00|853.37|850.77|852.7|850.1|853.59|850.99|852.7|850.1|0
1635199800000|2021-10-25 22:10:00|852.48|849.88|852.92|850.32|852.92|850.32|852.47|849.87|0
1635200100000|2021-10-25 22:15:00|853.02|850.42|853.14|850.54|853.36|850.76|853.02|850.42|0
1635200400000|2021-10-25 22:20:00|853.36|850.76|853.58|850.98|853.8|851.2|853.14|850.54|0
1635200700000|2021-10-25 22:25:00|853.8|851.2|853.8|851.2|854.25|851.65|853.8|851.2|0
1635201000000|2021-10-25 22:30:00|853.69|851.09|852.47|849.87|853.8|851.2|852.47|849.87|0
1635201300000|2021-10-25 22:35:00|852.24|849.64|852.02|849.42|852.47|849.87|851.8|849.2|0
1635201600000|2021-10-25 22:40:00|852.24|849.64|852.46|849.86|852.46|849.86|851.8|849.2|0
1635201900000|2021-10-25 22:45:00|852.24|849.64|852.46|849.86|852.68|850.08|852.02|849.42|0
1635202200000|2021-10-25 22:50:00|852.68|850.08|852.24|849.64|852.91|850.31|852.02|849.42|0
1635202500000|2021-10-25 22:55:00|852.02|849.42|851.79|849.19|852.24|849.64|851.35|848.75|0
1635202800000|2021-10-25 23:00:00|852.01|849.41|852.23|849.63|852.23|849.63|851.45|848.85|0
1635203100000|2021-10-25 23:05:00|852.46|849.86|852.45|849.85|852.9|850.3|852.23|849.63|0
1635203400000|2021-10-25 23:10:00|852.68|850.08|852.45|849.85|852.9|850.3|852.34|849.74|0
1635203700000|2021-10-25 23:15:00|852.67|850.07|852.23|849.63|852.67|850.07|852.01|849.41|0
1635204000000|2021-10-25 23:20:00|852.01|849.41|852.23|849.63|852.45|849.85|852|849.4|0
1635204300000|2021-10-25 23:25:00|852.45|849.85|852.22|849.62|852.67|850.07|852.22|849.62|0
1635204600000|2021-10-25 23:30:00|852.45|849.85|853.33|850.73|853.56|850.96|852.22|849.62|0
1635204900000|2021-10-25 23:35:00|853.11|850.51|853.78|851.18|853.78|851.18|853.11|850.51|0
1635205200000|2021-10-25 23:40:00|854|851.4|853.77|851.17|854.22|851.62|853.55|850.95|0
1635205500000|2021-10-25 23:45:00|854|851.4|854.66|852.06|855.11|852.51|854|851.4|0
1635205800000|2021-10-25 23:50:00|854.77|852.17|855.77|853.17|856.22|853.62|854.66|852.06|0
1635206100000|2021-10-25 23:55:00|855.88|853.28|855.77|853.17|855.99|853.39|855.55|852.95|0
1635206400000|2021-10-26 00:00:00|857.1|854.5|854.66|852.06|857.55|854.95|854.66|852.06|0
1635206700000|2021-10-26 00:05:00|854.88|852.28|857.55|854.95|857.77|855.17|854.66|852.06|0
1635207000000|2021-10-26 00:10:00|857.77|855.17|857.54|854.94|858.43|855.83|857.1|854.5|0
1635207300000|2021-10-26 00:15:00|857.32|854.72|857.54|854.94|858.66|856.06|857.1|854.5|0
1635207600000|2021-10-26 00:20:00|857.99|855.39|857.32|854.72|857.99|855.39|857.1|854.5|0
1635207900000|2021-10-26 00:25:00|857.42|854.82|857.98|855.38|858.09|855.49|856.87|854.27|0
1635208200000|2021-10-26 00:30:00|858.21|855.61|857.31|854.71|858.43|855.83|856.65|854.05|0
1635208500000|2021-10-26 00:35:00|857.2|854.6|856.87|854.27|857.98|855.38|856.87|854.27|0
1635208800000|2021-10-26 00:40:00|857.09|854.49|858.2|855.6|858.42|855.82|855.98|853.38|0
1635209100000|2021-10-26 00:45:00|858.09|855.49|859.42|856.82|859.98|857.38|857.98|855.38|0
1635209400000|2021-10-26 00:50:00|859.53|856.93|858.86|856.26|859.53|856.93|858.86|856.26|0
1635209700000|2021-10-26 00:55:00|859.09|856.49|859.31|856.71|859.98|857.38|858.97|856.37|0
1635210000000|2021-10-26 01:00:00|859.53|856.93|860.64|858.04|860.87|858.27|859.31|856.71|0
1635210300000|2021-10-26 01:05:00|860.87|858.27|861.09|858.49|861.53|858.93|860.64|858.04|0
1635210600000|2021-10-26 01:10:00|860.86|858.26|861.31|858.71|861.31|858.71|860.64|858.04|0
1635210900000|2021-10-26 01:15:00|861.53|858.93|861.31|858.71|861.75|859.15|860.64|858.04|0
1635211200000|2021-10-26 01:20:00|861.08|858.48|861.53|858.93|863.09|860.49|861.08|858.48|0
1635211500000|2021-10-26 01:25:00|861.3|858.7|861.08|858.48|861.41|858.81|860.86|858.26|0
1635211800000|2021-10-26 01:30:00|860.86|858.26|859.3|856.7|860.86|858.26|859.3|856.7|0
1635212100000|2021-10-26 01:35:00|859.07|856.47|860.18|857.58|860.85|858.25|859.07|856.47|0
1635212400000|2021-10-26 01:40:00|860.41|857.81|858.85|856.25|860.51|857.91|858.85|856.25|0
1635212700000|2021-10-26 01:45:00|858.62|856.02|859.07|856.47|859.29|856.69|858.4|855.8|0
1635213000000|2021-10-26 01:50:00|858.62|856.02|859.29|856.69|859.51|856.91|858.4|855.8|0
1635213300000|2021-10-26 01:55:00|859.51|856.91|858.62|856.02|859.73|857.13|858.62|856.02|0
1635213600000|2021-10-26 02:00:00|857.95|855.35|858.28|855.68|858.62|856.02|857.51|854.91|0
1635213900000|2021-10-26 02:05:00|858.39|855.79|857.73|855.13|858.39|855.79|857.5|854.9|0
1635214200000|2021-10-26 02:10:00|857.5|854.9|858.39|855.79|858.39|855.79|857.5|854.9|0
1635214500000|2021-10-26 02:15:00|858.61|856.01|858.61|856.01|858.61|856.01|858.27|855.67|0
1635214800000|2021-10-26 02:20:00|858.39|855.79|858.61|856.01|858.83|856.23|857.94|855.34|0
1635215100000|2021-10-26 02:25:00|858.72|856.12|858.16|855.56|858.83|856.23|857.94|855.34|0
1635215400000|2021-10-26 02:30:00|857.94|855.34|858.61|856.01|858.83|856.23|857.94|855.34|0
1635215700000|2021-10-26 02:35:00|858.38|855.78|858.61|856.01|858.71|856.11|858.16|855.56|0
1635216000000|2021-10-26 02:40:00|858.6|856|858.26|855.66|858.6|856|858.16|855.56|0
1635216300000|2021-10-26 02:45:00|858.38|855.78|858.82|856.22|858.83|856.23|858.26|855.66|0
1635216600000|2021-10-26 02:50:00|859.05|856.45|860.16|857.56|860.16|857.56|859.05|856.45|0
1635216900000|2021-10-26 02:55:00|859.94|857.34|860.38|857.78|860.6|858|859.94|857.34|0
1635217200000|2021-10-26 03:00:00|860.6|858|859.93|857.33|860.6|858|859.71|857.11|0
1635217500000|2021-10-26 03:05:00|860.15|857.55|859.48|856.88|860.15|857.55|859.48|856.88|0
1635217800000|2021-10-26 03:10:00|859.26|856.66|858.82|856.22|859.48|856.88|858.82|856.22|0
1635218100000|2021-10-26 03:15:00|859.04|856.44|858.37|855.77|859.04|856.44|858.37|855.77|0
1635218400000|2021-10-26 03:20:00|858.59|855.99|858.14|855.54|858.59|855.99|857.92|855.32|0
1635218700000|2021-10-26 03:25:00|858.37|855.77|858.36|855.76|858.37|855.77|858.14|855.54|0
1635219000000|2021-10-26 03:30:00|858.14|855.54|858.14|855.54|858.36|855.76|857.92|855.32|0
1635219300000|2021-10-26 03:35:00|858.02|855.42|857.69|855.09|858.14|855.54|857.69|855.09|0
1635219600000|2021-10-26 03:40:00|857.47|854.87|857.69|855.09|857.92|855.32|857.47|854.87|0
1635219900000|2021-10-26 03:45:00|857.47|854.87|857.24|854.64|857.47|854.87|856.8|854.2|0
1635220200000|2021-10-26 03:50:00|857.35|854.75|857.57|854.97|857.69|855.09|857.24|854.64|0
1635220500000|2021-10-26 03:55:00|857.47|854.87|857.91|855.31|857.91|855.31|857.47|854.87|0
1635220800000|2021-10-26 04:00:00|857.69|855.09|858.35|855.75|858.35|855.75|857.69|855.09|0
1635221100000|2021-10-26 04:05:00|858.13|855.53|858.35|855.75|858.57|855.97|858.13|855.53|0
1635221400000|2021-10-26 04:10:00|858.13|855.53|858.35|855.75|858.35|855.75|858.13|855.53|0
1635221700000|2021-10-26 04:15:00|858.13|855.53|858.35|855.75|858.57|855.97|858.12|855.52|0
1635222000000|2021-10-26 04:20:00|858.57|855.97|858.35|855.75|858.79|856.19|858.35|855.75|0
1635222300000|2021-10-26 04:25:00|858.34|855.74|858.57|855.97|858.57|855.97|858.12|855.52|0
1635222600000|2021-10-26 04:30:00|858.79|856.19|858.56|855.96|859.23|856.63|858.56|855.96|0
1635222900000|2021-10-26 04:35:00|858.34|855.74|858.78|856.18|859.01|856.41|858.34|855.74|0
1635223200000|2021-10-26 04:40:00|859.01|856.41|859.23|856.63|859.67|857.07|858.89|856.29|0
1635223500000|2021-10-26 04:45:00|859.45|856.85|858.78|856.18|859.45|856.85|858.56|855.96|0
1635223800000|2021-10-26 04:50:00|859|856.4|858.33|855.73|859|856.4|858.33|855.73|0
1635224100000|2021-10-26 04:55:00|858.56|855.96|858.56|855.96|858.78|856.18|858.33|855.73|0
1635224400000|2021-10-26 05:00:00|858.78|856.18|858.33|855.73|859|856.4|858.33|855.73|0
1635224700000|2021-10-26 05:05:00|858.44|855.84|857.88|855.28|858.55|855.95|857.66|855.06|0
1635225000000|2021-10-26 05:10:00|858.11|855.51|857.88|855.28|858.33|855.73|857.66|855.06|0
1635225300000|2021-10-26 05:15:00|857.66|855.06|857.66|855.06|858.1|855.5|857.44|854.84|0
1635225600000|2021-10-26 05:20:00|857.88|855.28|858.32|855.72|858.32|855.72|857.66|855.06|0
1635225900000|2021-10-26 05:25:00|858.1|855.5|858.54|855.94|858.54|855.94|857.88|855.28|0
1635226200000|2021-10-26 05:30:00|858.32|855.72|857.43|854.83|858.54|855.94|857.43|854.83|0
1635226500000|2021-10-26 05:35:00|857.21|854.61|856.98|854.38|857.43|854.83|856.76|854.16|0
1635226800000|2021-10-26 05:40:00|856.76|854.16|857.2|854.6|857.43|854.83|856.42|853.82|0
1635227100000|2021-10-26 05:45:00|856.98|854.38|856.53|853.93|857.43|854.83|856.53|853.93|0
1635227400000|2021-10-26 05:50:00|856.76|854.16|856.31|853.71|857.2|854.6|856.31|853.71|0
1635227700000|2021-10-26 05:55:00|856.09|853.49|855.42|852.82|856.09|853.49|854.97|852.37|0
1635228000000|2021-10-26 06:00:00|855.64|853.04|856.31|853.71|856.53|853.93|855.08|852.48|0
1635228300000|2021-10-26 06:05:00|856.08|853.48|856.75|854.15|857.2|854.6|855.64|853.04|0
1635228600000|2021-10-26 06:10:00|856.63|854.03|856.75|854.15|857.19|854.59|856.3|853.7|0
1635228900000|2021-10-26 06:15:00|856.97|854.37|858.08|855.48|858.53|855.93|856.97|854.37|0
1635229200000|2021-10-26 06:20:00|858.3|855.7|858.52|855.92|858.75|856.15|857.86|855.26|0
1635229500000|2021-10-26 06:25:00|858.3|855.7|858.97|856.37|859.19|856.59|857.86|855.26|0
1635229800000|2021-10-26 06:30:00|858.75|856.15|859.86|857.26|860.3|857.7|858.75|856.15|0
1635230100000|2021-10-26 06:35:00|859.63|857.03|859.19|856.59|859.86|857.26|858.97|856.37|0
1635230400000|2021-10-26 06:40:00|858.96|856.36|860.08|857.48|860.08|857.48|858.74|856.14|0
1635230700000|2021-10-26 06:45:00|859.85|857.25|860.52|857.92|861.41|858.81|859.85|857.25|0
1635231000000|2021-10-26 06:50:00|860.3|857.7|860.52|857.92|860.74|858.14|860.3|857.7|0
1635231300000|2021-10-26 06:55:00|860.74|858.14|859.4|856.8|860.74|858.14|859.18|856.58|0
1635231600000|2021-10-26 07:00:00|859.85|857.25|860.74|858.14|862.07|859.47|859.18|856.58|0
1635231900000|2021-10-26 07:05:00|860.31|858.11|858.53|856.33|860.54|858.34|857.42|855.22|0
1635232200000|2021-10-26 07:10:00|858.31|856.11|858.31|856.11|858.31|856.11|856.97|854.77|0
1635232500000|2021-10-26 07:15:00|858.08|855.88|856.83|854.63|858.61|856.41|856.83|854.63|0
1635232800000|2021-10-26 07:20:00|857.05|854.85|857.94|855.74|858.16|855.96|856.6|854.4|0
1635233100000|2021-10-26 07:25:00|857.82|855.62|857.71|855.51|858.16|855.96|857.49|855.29|0
1635233400000|2021-10-26 07:30:00|857.94|855.74|857.93|855.73|858.16|855.96|857.04|854.84|0
1635233700000|2021-10-26 07:35:00|857.71|855.51|859.05|856.85|859.05|856.85|857.49|855.29|0
1635234000000|2021-10-26 07:40:00|858.82|856.62|859.49|857.29|860.61|858.41|858.6|856.4|0
1635234300000|2021-10-26 07:45:00|859.71|857.51|861.05|858.85|861.27|859.07|859.71|857.51|0
1635234600000|2021-10-26 07:50:00|861.27|859.07|861.5|859.3|862.61|860.41|860.6|858.4|0
1635234900000|2021-10-26 07:55:00|861.72|859.52|863.06|860.86|863.28|861.08|861.05|858.85|0
1635235200000|2021-10-26 08:00:00|862.83|860.63|863.5|861.3|863.72|861.52|862.61|860.41|0
1635235500000|2021-10-26 08:05:00|863.61|861.41|864.78|862.58|865.01|862.81|863.05|860.85|0
1635235800000|2021-10-26 08:10:00|865.01|862.81|864.56|862.36|865.01|862.81|864.11|861.91|0
1635236100000|2021-10-26 08:15:00|864.78|862.58|865|862.8|865.23|863.03|864.56|862.36|0
1635236400000|2021-10-26 08:20:00|865.23|863.03|865.89|863.69|867.68|865.48|865|862.8|0
1635236700000|2021-10-26 08:25:00|865.67|863.47|863.22|861.02|865.67|863.47|863.22|861.02|0
1635237000000|2021-10-26 08:30:00|862.99|860.79|863.21|861.01|863.88|861.68|862.77|860.57|0
1635237300000|2021-10-26 08:35:00|862.99|860.79|862.99|860.79|862.99|860.79|861.65|859.45|0
1635237600000|2021-10-26 08:40:00|863.21|861.01|863.66|861.46|863.66|861.46|862.54|860.34|0
1635237900000|2021-10-26 08:45:00|863.88|861.68|864.32|862.12|864.55|862.35|863.43|861.23|0
1635238200000|2021-10-26 08:50:00|864.55|862.35|863.88|861.68|864.77|862.57|863.65|861.45|0
1635238500000|2021-10-26 08:55:00|863.98|861.78|864.1|861.9|864.77|862.57|863.88|861.68|0
1635238800000|2021-10-26 09:00:00|864.32|862.12|863.2|861|864.32|862.12|862.76|860.56|0
1635239100000|2021-10-26 09:05:00|863.31|861.11|863.2|861|863.65|861.45|862.98|860.78|0
1635239400000|2021-10-26 09:10:00|863.42|861.22|863.87|861.67|864.09|861.89|863.42|861.22|0
1635239700000|2021-10-26 09:15:00|863.75|861.55|863.42|861.22|863.87|861.67|862.98|860.78|0
1635240000000|2021-10-26 09:20:00|863.53|861.33|864.09|861.89|864.09|861.89|863.42|861.22|0
1635240300000|2021-10-26 09:25:00|864.31|862.11|863.64|861.44|864.53|862.33|863.64|861.44|0
1635240600000|2021-10-26 09:30:00|863.86|861.66|863.86|861.66|863.86|861.66|863.42|861.22|0
1635240900000|2021-10-26 09:35:00|864.09|861.89|863.64|861.44|864.31|862.11|863.41|861.21|0
1635241200000|2021-10-26 09:40:00|863.41|861.21|862.97|860.77|863.64|861.44|862.08|859.88|0
1635241500000|2021-10-26 09:45:00|863.19|860.99|863.19|860.99|863.63|861.43|862.74|860.54|0
1635241800000|2021-10-26 09:50:00|862.96|860.76|864.3|862.1|864.3|862.1|862.96|860.76|0
1635242100000|2021-10-26 09:55:00|864.52|862.32|864.3|862.1|864.52|862.32|863.63|861.43|0
1635242400000|2021-10-26 10:00:00|864.08|861.88|864.3|862.1|864.75|862.55|864.08|861.88|0
1635242700000|2021-10-26 10:05:00|864.52|862.32|864.3|862.1|864.52|862.32|864.3|862.1|0
1635243000000|2021-10-26 10:10:00|864.52|862.32|864.52|862.32|864.74|862.54|864.07|861.87|0
1635243300000|2021-10-26 10:15:00|864.74|862.54|864.52|862.32|864.74|862.54|864.29|862.09|0
1635243600000|2021-10-26 10:20:00|864.29|862.09|863.18|860.98|864.29|862.09|863.18|860.98|0
1635243900000|2021-10-26 10:25:00|863.4|861.2|862.73|860.53|863.4|861.2|862.73|860.53|0
1635244200000|2021-10-26 10:30:00|862.5|860.3|862.28|860.08|862.73|860.53|862.06|859.86|0
1635244500000|2021-10-26 10:35:00|862.5|860.3|862.95|860.75|863.17|860.97|862.5|860.3|0
1635244800000|2021-10-26 10:40:00|863.05|860.85|862.72|860.52|863.05|860.85|862.5|860.3|0
1635245100000|2021-10-26 10:45:00|862.61|860.41|863.17|860.97|863.17|860.97|862.28|860.08|0
1635245400000|2021-10-26 10:50:00|863.05|860.85|863.39|861.19|863.83|861.63|862.72|860.52|0
1635245700000|2021-10-26 10:55:00|863.27|861.07|864.28|862.08|864.28|862.08|863.27|861.07|0
1635246000000|2021-10-26 11:00:00|864.06|861.86|864.28|862.08|864.28|862.08|863.83|861.63|0
1635246300000|2021-10-26 11:05:00|864.5|862.3|864.94|862.74|864.94|862.74|864.28|862.08|0
1635246600000|2021-10-26 11:10:00|865.17|862.97|864.94|862.74|865.61|863.41|864.94|862.74|0
1635246900000|2021-10-26 11:15:00|864.72|862.52|864.72|862.52|865.39|863.19|864.49|862.29|0
1635247200000|2021-10-26 11:20:00|864.49|862.29|864.72|862.52|864.94|862.74|864.49|862.29|0
1635247500000|2021-10-26 11:25:00|864.94|862.74|865.16|862.96|865.38|863.18|864.72|862.52|0
1635247800000|2021-10-26 11:30:00|864.94|862.74|864.71|862.51|865.38|863.18|864.71|862.51|0
1635248100000|2021-10-26 11:35:00|864.94|862.74|864.26|862.06|864.94|862.74|863.82|861.62|0
1635248400000|2021-10-26 11:40:00|864.04|861.84|863.82|861.62|864.04|861.84|863.82|861.62|0
1635248700000|2021-10-26 11:45:00|864.04|861.84|862.92|860.72|864.26|862.06|862.58|860.38|0
1635249000000|2021-10-26 11:50:00|862.7|860.5|863.14|860.94|863.59|861.39|862.7|860.5|0
1635249300000|2021-10-26 11:55:00|862.92|860.72|863.14|860.94|863.59|861.39|862.92|860.72|0
1635249600000|2021-10-26 12:00:00|863.36|861.16|862.69|860.49|863.59|861.39|862.69|860.49|0
1635249900000|2021-10-26 12:05:00|862.92|860.72|863.58|861.38|863.58|861.38|862.69|860.49|0
1635250200000|2021-10-26 12:10:00|863.81|861.61|864.48|862.28|864.48|862.28|863.81|861.61|0
1635250500000|2021-10-26 12:15:00|864.7|862.5|864.47|862.27|864.92|862.72|864.47|862.27|0
1635250800000|2021-10-26 12:20:00|864.25|862.05|863.13|860.93|864.25|862.05|862.91|860.71|0
1635251100000|2021-10-26 12:25:00|862.91|860.71|863.35|861.15|863.35|861.15|861.79|859.59|0
1635251400000|2021-10-26 12:30:00|863.58|861.38|863.58|861.38|864.02|861.82|863.35|861.15|0
1635251700000|2021-10-26 12:35:00|863.8|861.6|862.9|860.7|863.8|861.6|862.9|860.7|0
1635252000000|2021-10-26 12:40:00|862.68|860.48|863.13|860.93|863.57|861.37|862.68|860.48|0
1635252300000|2021-10-26 12:45:00|862.9|860.7|863.12|860.92|863.35|861.15|862.9|860.7|0
1635252600000|2021-10-26 12:50:00|862.9|860.7|862.9|860.7|863.12|860.92|862.68|860.48|0
1635252900000|2021-10-26 12:55:00|862.68|860.48|863.79|861.59|863.79|861.59|862.68|860.48|0
1635253200000|2021-10-26 13:00:00|864.01|861.81|864.01|861.81|864.24|862.04|863.12|860.92|0
1635253500000|2021-10-26 13:05:00|864.23|862.03|862.67|860.47|864.23|862.03|862.67|860.47|0
1635253800000|2021-10-26 13:10:00|862.89|860.69|862.45|860.25|863.12|860.92|862.22|860.02|0
1635254100000|2021-10-26 13:15:00|862.22|860.02|862.44|860.24|862.67|860.47|862|859.8|0
1635254400000|2021-10-26 13:20:00|862.67|860.47|863.11|860.91|863.56|861.36|862.22|860.02|0
1635254700000|2021-10-26 13:25:00|863.34|861.14|864|861.8|864.23|862.03|862.89|860.69|0
1635255000000|2021-10-26 13:30:00|864.45|862.25|865.34|863.14|866.23|864.03|860.88|858.68|0
1635255300000|2021-10-26 13:35:00|864.89|862.69|868.32|866.12|869.44|867.24|864.22|862.02|0
1635255600000|2021-10-26 13:40:00|867.88|865.68|868.77|866.57|870.11|867.91|866.76|864.56|0
1635255900000|2021-10-26 13:45:00|868.54|866.34|867.2|865|869.66|867.46|866.31|864.11|0
1635256200000|2021-10-26 13:50:00|867.43|865.23|866.98|864.78|868.54|866.34|866.09|863.89|0
1635256500000|2021-10-26 13:55:00|867.2|865|866.64|864.44|869.21|867.01|866.19|863.99|0
1635256800000|2021-10-26 14:00:00|866.98|864.78|868.54|866.34|869.21|867.01|864.97|862.77|0
1635257100000|2021-10-26 14:05:00|867.87|865.67|868.31|866.11|869.43|867.23|867.42|865.22|0
1635257400000|2021-10-26 14:10:00|868.09|865.89|872.82|870.62|873.04|870.84|868.09|865.89|0
1635257700000|2021-10-26 14:15:00|872.59|870.39|875.71|873.51|875.94|873.74|872.59|870.39|0
1635258000000|2021-10-26 14:20:00|875.94|873.74|876.16|873.96|877.5|875.3|875.49|873.29|0
1635258300000|2021-10-26 14:25:00|875.94|873.74|875.04|872.84|876.16|873.96|874.37|872.17|0
1635258600000|2021-10-26 14:30:00|875.26|873.06|875.26|873.06|875.93|873.73|873.7|871.5|0
1635258900000|2021-10-26 14:35:00|875.04|872.84|875.48|873.28|876.38|874.18|873.92|871.72|0
1635259200000|2021-10-26 14:40:00|875.26|873.06|872.36|870.16|875.93|873.73|871.91|869.71|0
1635259500000|2021-10-26 14:45:00|872.58|870.38|874.06|871.86|874.95|872.75|871.47|869.27|0
1635259800000|2021-10-26 14:50:00|873.84|871.64|875.62|873.42|876.29|874.09|873.84|871.64|0
1635260100000|2021-10-26 14:55:00|875.84|873.64|873.61|871.41|876.07|873.87|873.61|871.41|0
1635260400000|2021-10-26 15:00:00|874.28|872.08|872.49|870.29|875.4|873.2|872.49|870.29|0
1635260700000|2021-10-26 15:05:00|872.71|870.51|872.94|870.74|874.05|871.85|871.82|869.62|0
1635261000000|2021-10-26 15:10:00|873.16|870.96|873.16|870.96|874.05|871.85|872.93|870.73|0
1635261300000|2021-10-26 15:15:00|873.38|871.18|874.5|872.3|875.17|872.97|873.16|870.96|0
1635261600000|2021-10-26 15:20:00|874.72|872.52|874.72|872.52|875.39|873.19|874.49|872.29|0
1635261900000|2021-10-26 15:25:00|874.94|872.74|875.16|872.96|875.83|873.63|873.82|871.62|0
1635262200000|2021-10-26 15:30:00|875.61|873.41|867.57|865.37|875.83|873.63|866.9|864.7|0
1635262500000|2021-10-26 15:35:00|867.35|865.15|871.81|869.61|872.26|870.06|866.01|863.81|0
1635262800000|2021-10-26 15:40:00|871.59|869.39|871.81|869.61|872.7|870.5|871.14|868.94|0
1635263100000|2021-10-26 15:45:00|872.03|869.83|869.46|867.26|872.03|869.83|868.68|866.48|0
1635263400000|2021-10-26 15:50:00|869.13|866.93|869.13|866.93|869.35|867.15|867.34|865.14|0
1635263700000|2021-10-26 15:55:00|869.35|867.15|864.89|862.69|869.35|867.15|864.89|862.69|0
1635264000000|2021-10-26 16:00:00|865.11|862.91|860.66|858.46|866|863.8|860.66|858.46|0
1635264300000|2021-10-26 16:05:00|860.88|858.68|860.74|858.54|861.55|859.35|859.29|857.09|0
1635264600000|2021-10-26 16:10:00|860.51|858.31|864.07|861.87|864.07|861.87|860.07|857.87|0
1635264900000|2021-10-26 16:15:00|864.29|862.09|864.51|862.31|865.18|862.98|862.51|860.31|0
1635265200000|2021-10-26 16:20:00|864.73|862.53|864.51|862.31|864.73|862.53|862.29|860.09|0
1635265500000|2021-10-26 16:25:00|864.73|862.53|861.17|858.97|864.73|862.53|861.17|858.97|0
1635265800000|2021-10-26 16:30:00|861.4|859.2|862.06|859.86|862.95|860.75|860.29|858.09|0
1635266100000|2021-10-26 16:35:00|862.28|860.08|857.62|855.42|862.73|860.53|857.4|855.2|0
1635266400000|2021-10-26 16:40:00|857.95|855.75|856.95|854.75|857.95|855.75|855.62|853.42|0
1635266700000|2021-10-26 16:45:00|856.73|854.53|853.4|851.2|856.73|854.53|852.07|849.87|0
1635267000000|2021-10-26 16:50:00|852.96|850.76|852.07|849.87|855.17|852.97|852.07|849.87|0
1635267300000|2021-10-26 16:55:00|852.51|850.31|857.39|855.19|858.05|855.85|852.51|850.31|0
1635267600000|2021-10-26 17:00:00|857.17|854.97|858.05|855.85|858.05|855.85|855.83|853.63|0
1635267900000|2021-10-26 17:05:00|857.83|855.63|859.38|857.18|860.38|858.18|857.39|855.19|0
1635268200000|2021-10-26 17:10:00|859.27|857.07|858.27|856.07|859.27|857.07|856.05|853.85|0
1635268500000|2021-10-26 17:15:00|858.49|856.29|857.82|855.62|859.38|857.18|857.38|855.18|0
1635268800000|2021-10-26 17:20:00|857.6|855.4|856.05|853.85|858.93|856.73|854.27|852.07|0
1635269100000|2021-10-26 17:25:00|855.83|853.63|857.82|855.62|858.71|856.51|854.05|851.85|0
1635269400000|2021-10-26 17:30:00|857.38|855.18|861.7|859.5|862.04|859.84|857.16|854.96|0
1635269700000|2021-10-26 17:35:00|861.82|859.62|862.48|860.28|864.04|861.84|861.37|859.17|0
1635270000000|2021-10-26 17:40:00|862.7|860.5|859.25|857.05|862.93|860.73|859.15|856.95|0
1635270300000|2021-10-26 17:45:00|859.37|857.17|860.26|858.06|861.15|858.95|859.37|857.17|0
1635270600000|2021-10-26 17:50:00|860.48|858.28|860.25|858.05|861.37|859.17|859.81|857.61|0
1635270900000|2021-10-26 17:55:00|860.48|858.28|860.92|858.72|861.81|859.61|858.36|856.16|0
1635271200000|2021-10-26 18:00:00|861.14|858.94|862.6|860.4|863.59|861.39|861.14|858.94|0
1635271500000|2021-10-26 18:05:00|862.38|860.18|861.49|859.29|863.05|860.85|860.6|858.4|0
1635271800000|2021-10-26 18:10:00|861.27|859.07|862.82|860.62|862.82|860.62|860.15|857.95|0
1635272100000|2021-10-26 18:15:00|863.04|860.84|864.38|862.18|864.6|862.4|862.38|860.18|0
1635272400000|2021-10-26 18:20:00|864.15|861.95|864.15|861.95|864.6|862.4|863.04|860.84|0
1635272700000|2021-10-26 18:25:00|863.93|861.73|862.15|859.95|864.37|862.17|861.48|859.28|0
1635273000000|2021-10-26 18:30:00|862.48|860.28|863.93|861.73|865.04|862.84|862.37|860.17|0
1635273300000|2021-10-26 18:35:00|864.15|861.95|861.48|859.28|864.82|862.62|861.48|859.28|0
1635273600000|2021-10-26 18:40:00|861.25|859.05|859.7|857.5|861.92|859.72|859.7|857.5|0
1635273900000|2021-10-26 18:45:00|859.92|857.72|862.14|859.94|862.14|859.94|859.92|857.72|0
1635274200000|2021-10-26 18:50:00|861.92|859.72|861.47|859.27|862.36|860.16|860.58|858.38|0
1635274500000|2021-10-26 18:55:00|861.69|859.49|864.36|862.16|864.36|862.16|861.69|859.49|0
1635274800000|2021-10-26 19:00:00|864.59|862.39|866.14|863.94|866.14|863.94|862.58|860.38|0
1635275100000|2021-10-26 19:05:00|865.92|863.72|865.47|863.27|866.37|864.17|864.81|862.61|0
1635275400000|2021-10-26 19:10:00|865.7|863.5|864.36|862.16|866.14|863.94|863.13|860.93|0
1635275700000|2021-10-26 19:15:00|864.58|862.38|864.36|862.16|866.14|863.94|863.47|861.27|0
1635276000000|2021-10-26 19:20:00|864.58|862.38|864.13|861.93|865.47|863.27|863.02|860.82|0
1635276300000|2021-10-26 19:25:00|864.35|862.15|861.68|859.48|865.69|863.49|861.24|859.04|0
1635276600000|2021-10-26 19:30:00|861.46|859.26|863.68|861.48|864.13|861.93|861.46|859.26|0
1635276900000|2021-10-26 19:35:00|863.46|861.26|863.01|860.81|864.13|861.93|862.35|860.15|0
1635277200000|2021-10-26 19:40:00|863.24|861.04|865.34|863.14|865.46|863.26|861.9|859.7|0
1635277500000|2021-10-26 19:45:00|865.24|863.04|864.12|861.92|867.46|865.26|864.12|861.92|0
1635277800000|2021-10-26 19:50:00|863.45|861.25|860.34|858.14|863.45|861.25|858.78|856.58|0
1635278100000|2021-10-26 19:55:00|860.56|858.36|854.56|852.36|861|858.8|854.56|852.36|0
1635278400000|2021-10-26 20:00:00|854.78|852.58|855.45|853.25|856.33|854.13|853.67|851.47|0
1635278700000|2021-10-26 20:05:00|855.67|853.47|856.78|854.58|857.44|855.24|855.44|853.24|0
1635279000000|2021-10-26 20:10:00|856.55|854.35|855.66|853.46|857|854.8|855|852.8|0
1635279300000|2021-10-26 20:15:00|855.2|852.6|857.19|854.59|857.19|854.59|854.98|852.38|0
1635279600000|2021-10-26 20:20:00|856.97|854.37|856.53|853.93|857.19|854.59|856.08|853.48|0
1635279900000|2021-10-26 20:25:00|856.41|853.81|854.97|852.37|856.75|854.15|854.97|852.37|0
1635280200000|2021-10-26 20:30:00|854.85|852.25|854.75|852.15|855.41|852.81|854.53|851.93|0
1635280500000|2021-10-26 20:35:00|854.52|851.92|854.08|851.48|854.75|852.15|853.63|851.03|0
1635280800000|2021-10-26 20:40:00|854.52|851.92|854.08|851.48|854.52|851.92|854.08|851.48|0
1635281100000|2021-10-26 20:45:00|854.3|851.7|855.63|853.03|855.63|853.03|854.08|851.48|0
1635281400000|2021-10-26 20:50:00|855.85|853.25|853.63|851.03|855.85|853.25|853.41|850.81|0
1635281700000|2021-10-26 20:55:00|853.85|851.25|853.73|851.13|854.96|852.36|853.63|851.03|0
1635282000000|2021-10-26 21:00:00|853.82|851.22|854.59|851.99|854.73|852.13|853.8|851.2|0
1635282300000|2021-10-26 21:05:00|854.75|852.15|853.4|850.8|854.82|852.22|853.37|850.77|0
1635282600000|2021-10-26 21:10:00|854.21|851.61|853.91|851.31|854.56|851.96|853.91|851.31|0
1635282900000|2021-10-26 21:15:00|853.95|851.35|854.37|851.77|854.53|851.93|853.89|851.29|0
1635283200000|2021-10-26 21:20:00|854.27|851.67|854.36|851.76|854.39|851.79|854.27|851.67|0
1635283500000|2021-10-26 21:25:00|854.39|851.79|854.52|851.92|854.56|851.96|854.39|851.79|0
1635283800000|2021-10-26 21:30:00|854.65|852.05|854.68|852.08|854.78|852.18|854.46|851.86|0
1635284100000|2021-10-26 21:35:00|854.42|851.82|854.55|851.95|854.68|852.08|854.39|851.79|0
1635284400000|2021-10-26 21:40:00|854.58|851.98|854.13|851.53|854.64|852.04|853.94|851.34|0
1635284700000|2021-10-26 21:45:00|854.16|851.56|854.26|851.66|854.26|851.66|854.16|851.56|0
1635285000000|2021-10-26 21:50:00|854.38|851.78|854.29|851.69|854.38|851.78|854.16|851.56|0
1635285300000|2021-10-26 21:55:00|854.26|851.66|854.13|851.53|854.35|851.75|853.97|851.37|0
1635285600000|2021-10-26 22:00:00|854.16|851.56|854.94|852.34|856.05|853.45|854.16|851.56|0
1635285900000|2021-10-26 22:05:00|855.16|852.56|856.71|854.11|856.93|854.33|854.94|852.34|0
1635286200000|2021-10-26 22:10:00|856.93|854.33|857.6|855|857.6|855|856.49|853.89|0
1635286500000|2021-10-26 22:15:00|857.7|855.1|858.26|855.66|858.26|855.66|856.93|854.33|0
1635286800000|2021-10-26 22:20:00|858.48|855.88|857.82|855.22|859.6|857|857.59|854.99|0
1635287100000|2021-10-26 22:25:00|857.92|855.32|859.15|856.55|859.37|856.77|857.15|854.55|0
1635287400000|2021-10-26 22:30:00|858.93|856.33|859.15|856.55|859.81|857.21|858.7|856.1|0
1635287700000|2021-10-26 22:35:00|859.25|856.65|859.37|856.77|859.59|856.99|859.03|856.43|0
1635288000000|2021-10-26 22:40:00|859.59|856.99|860.25|857.65|860.7|858.1|859.59|856.99|0
1635288300000|2021-10-26 22:45:00|860.36|857.76|860.36|857.76|860.92|858.32|859.81|857.21|0
1635288600000|2021-10-26 22:50:00|860.25|857.65|859.58|856.98|860.47|857.87|859.36|856.76|0
1635288900000|2021-10-26 22:55:00|859.81|857.21|859.58|856.98|859.91|857.31|859.36|856.76|0
1635289200000|2021-10-26 23:00:00|859.36|856.76|860.47|857.87|860.69|858.09|859.36|856.76|0
1635289500000|2021-10-26 23:05:00|860.02|857.42|859.36|856.76|860.02|857.42|859.13|856.53|0
1635289800000|2021-10-26 23:10:00|859.13|856.53|859.35|856.75|860.02|857.42|859.13|856.53|0
1635290100000|2021-10-26 23:15:00|859.24|856.64|859.35|856.75|859.58|856.98|859.13|856.53|0
1635290400000|2021-10-26 23:20:00|859.57|856.97|859.9|857.3|860.24|857.64|859.13|856.53|0
1635290700000|2021-10-26 23:25:00|859.79|857.19|859.79|857.19|860.46|857.86|859.79|857.19|0
1635291000000|2021-10-26 23:30:00|859.9|857.3|861.35|858.75|862.02|859.42|859.9|857.3|0
1635291300000|2021-10-26 23:35:00|861.57|858.97|860.46|857.86|861.57|858.97|860.46|857.86|0
1635291600000|2021-10-26 23:40:00|860.23|857.63|856.45|853.85|860.23|857.63|856.45|853.85|0
1635291900000|2021-10-26 23:45:00|856.68|854.08|860.23|857.63|860.23|857.63|856.68|854.08|0
1635292200000|2021-10-26 23:50:00|860.45|857.85|859.56|856.96|860.9|858.3|859.56|856.96|0
1635292500000|2021-10-26 23:55:00|859.45|856.85|859|856.4|860.01|857.41|859|856.4|0
1635292800000|2021-10-27 00:00:00|859.11|856.51|860.45|857.85|860.89|858.29|858.22|855.62|0
1635293100000|2021-10-27 00:05:00|860.67|858.07|858.44|855.84|860.78|858.18|858.44|855.84|0
1635293400000|2021-10-27 00:10:00|858.67|856.07|858.99|856.39|860.22|857.62|858.44|855.84|0
1635293700000|2021-10-27 00:15:00|858.89|856.29|858.22|855.62|860.11|857.51|857.66|855.06|0
1635294000000|2021-10-27 00:20:00|857.88|855.28|858.22|855.62|858.77|856.17|857.77|855.17|0
1635294300000|2021-10-27 00:25:00|857.99|855.39|858.66|856.06|858.88|856.28|857.1|854.5|0
1635294600000|2021-10-27 00:30:00|858.44|855.84|857.1|854.5|859.99|857.39|856.88|854.28|0
1635294900000|2021-10-27 00:35:00|856.99|854.39|855.99|853.39|857.1|854.5|855.55|852.95|0
1635295200000|2021-10-27 00:40:00|856.21|853.61|855.87|853.27|857.1|854.5|855.32|852.72|0
1635295500000|2021-10-27 00:45:00|855.77|853.17|856.21|853.61|856.43|853.83|855.32|852.72|0
1635295800000|2021-10-27 00:50:00|855.99|853.39|855.1|852.5|856.21|853.61|854.21|851.61|0
1635296100000|2021-10-27 00:55:00|854.98|852.38|854.65|852.05|855.76|853.16|854.65|852.05|0
1635296400000|2021-10-27 01:00:00|854.87|852.27|856.42|853.82|856.42|853.82|853.98|851.38|0
1635296700000|2021-10-27 01:05:00|856.53|853.93|855.98|853.38|856.65|854.05|855.53|852.93|0
1635297000000|2021-10-27 01:10:00|855.76|853.16|855.75|853.15|855.98|853.38|855.53|852.93|0
1635297300000|2021-10-27 01:15:00|855.98|853.38|854.42|851.82|855.98|853.38|854.42|851.82|0
1635297600000|2021-10-27 01:20:00|854.2|851.6|855.08|852.48|855.53|852.93|853.98|851.38|0
1635297900000|2021-10-27 01:25:00|855.19|852.59|855.08|852.48|855.53|852.93|854.64|852.04|0
1635298200000|2021-10-27 01:30:00|855.3|852.7|854.97|852.37|855.3|852.7|854.42|851.82|0
1635298500000|2021-10-27 01:35:00|854.86|852.26|855.3|852.7|855.3|852.7|854.64|852.04|0
1635298800000|2021-10-27 01:40:00|855.08|852.48|854.52|851.92|855.97|853.37|854.41|851.81|0
1635299100000|2021-10-27 01:45:00|854.41|851.81|852.63|850.03|854.41|851.81|851.97|849.37|0
1635299400000|2021-10-27 01:50:00|852.41|849.81|852.63|850.03|852.85|850.25|852.19|849.59|0
1635299700000|2021-10-27 01:55:00|852.85|850.25|852.41|849.81|853.08|850.48|852.19|849.59|0
1635300000000|2021-10-27 02:00:00|852.63|850.03|854.18|851.58|854.4|851.8|852.63|850.03|0
1635300300000|2021-10-27 02:05:00|854.4|851.8|854.18|851.58|854.62|852.02|853.96|851.36|0
1635300600000|2021-10-27 02:10:00|854.06|851.46|855.07|852.47|855.73|853.13|853.96|851.36|0
1635300900000|2021-10-27 02:15:00|854.84|852.24|854.84|852.24|855.17|852.57|854.4|851.8|0
1635301200000|2021-10-27 02:20:00|854.95|852.35|854.62|852.02|854.95|852.35|854.28|851.68|0
1635301500000|2021-10-27 02:25:00|854.73|852.13|854.5|851.9|855.06|852.46|853.95|851.35|0
1635301800000|2021-10-27 02:30:00|854.17|851.57|853.73|851.13|854.39|851.79|853.51|850.91|0
1635302100000|2021-10-27 02:35:00|853.95|851.35|853.95|851.35|854.17|851.57|853.5|850.9|0
1635302400000|2021-10-27 02:40:00|853.72|851.12|853.72|851.12|854.17|851.57|853.72|851.12|0
1635302700000|2021-10-27 02:45:00|853.95|851.35|854.17|851.57|854.17|851.57|853.5|850.9|0
1635303000000|2021-10-27 02:50:00|854.05|851.45|853.94|851.34|854.83|852.23|853.94|851.34|0
1635303300000|2021-10-27 02:55:00|854.16|851.56|854.83|852.23|855.49|852.89|854.16|851.56|0
1635303600000|2021-10-27 03:00:00|855.27|852.67|855.94|853.34|856.16|853.56|855.05|852.45|0
1635303900000|2021-10-27 03:05:00|856.38|853.78|856.16|853.56|856.6|854|855.94|853.34|0
1635304200000|2021-10-27 03:10:00|856.26|853.66|856.16|853.56|856.6|854|855.49|852.89|0
1635304500000|2021-10-27 03:15:00|855.93|853.33|856.15|853.55|856.38|853.78|855.71|853.11|0
1635304800000|2021-10-27 03:20:00|856.26|853.66|855.93|853.33|856.6|854|855.71|853.11|0
1635305100000|2021-10-27 03:25:00|856.04|853.44|855.93|853.33|856.37|853.77|855.71|853.11|0
1635305400000|2021-10-27 03:30:00|855.71|853.11|855.7|853.1|855.81|853.21|855.26|852.66|0
1635305700000|2021-10-27 03:35:00|855.48|852.88|854.59|851.99|855.59|852.99|854.59|851.99|0
1635306000000|2021-10-27 03:40:00|854.7|852.1|854.81|852.21|855.04|852.44|854.37|851.77|0
1635306300000|2021-10-27 03:45:00|854.92|852.32|855.03|852.43|855.25|852.65|854.81|852.21|0
1635306600000|2021-10-27 03:50:00|855.25|852.65|855.47|852.87|855.47|852.87|855.25|852.65|0
1635306900000|2021-10-27 03:55:00|855.58|852.98|855.25|852.65|855.7|853.1|855.13|852.53|0
1635307200000|2021-10-27 04:00:00|855.36|852.76|855.91|853.31|855.92|853.32|855.25|852.65|0
1635307500000|2021-10-27 04:05:00|855.69|853.09|855.47|852.87|855.69|853.09|855.25|852.65|0
1635307800000|2021-10-27 04:10:00|855.57|852.97|855.69|853.09|855.69|853.09|855.47|852.87|0
1635308100000|2021-10-27 04:15:00|855.57|852.97|855.91|853.31|856.13|853.53|855.57|852.97|0
1635308400000|2021-10-27 04:20:00|856.13|853.53|855.91|853.31|856.35|853.75|855.91|853.31|0
1635308700000|2021-10-27 04:25:00|855.69|853.09|856.13|853.53|856.13|853.53|855.68|853.08|0
1635309000000|2021-10-27 04:30:00|855.91|853.31|856.35|853.75|856.35|853.75|855.91|853.31|0
1635309300000|2021-10-27 04:35:00|856.23|853.63|855.9|853.3|856.35|853.75|855.9|853.3|0
1635309600000|2021-10-27 04:40:00|856.12|853.52|856.34|853.74|856.57|853.97|855.9|853.3|0
1635309900000|2021-10-27 04:45:00|856.12|853.52|857.01|854.41|857.23|854.63|856.12|853.52|0
1635310200000|2021-10-27 04:50:00|857.23|854.63|857.34|854.74|857.34|854.74|857.01|854.41|0
1635310500000|2021-10-27 04:55:00|857.45|854.85|857.45|854.85|857.45|854.85|857.01|854.41|0
1635310800000|2021-10-27 05:00:00|857.23|854.63|857.67|855.07|858.56|855.96|857.23|854.63|0
1635311100000|2021-10-27 05:05:00|857.89|855.29|857|854.4|858.12|855.52|857|854.4|0
1635311400000|2021-10-27 05:10:00|856.78|854.18|858.11|855.51|858.33|855.73|856.78|854.18|0
1635311700000|2021-10-27 05:15:00|858.33|855.73|857.99|855.39|858.33|855.73|857.67|855.07|0
1635312000000|2021-10-27 05:20:00|857.77|855.17|857.66|855.06|857.89|855.29|857.44|854.84|0
1635312300000|2021-10-27 05:25:00|857.89|855.29|858.77|856.17|858.77|856.17|857.66|855.06|0
1635312600000|2021-10-27 05:30:00|858.66|856.06|858.99|856.39|859|856.4|858.43|855.83|0
1635312900000|2021-10-27 05:35:00|859.22|856.62|858.77|856.17|859.32|856.72|858.33|855.73|0
1635313200000|2021-10-27 05:40:00|858.55|855.95|859.43|856.83|859.44|856.84|858.55|855.95|0
1635313500000|2021-10-27 05:45:00|859.21|856.61|859.21|856.61|859.43|856.83|858.99|856.39|0
1635313800000|2021-10-27 05:50:00|859.43|856.83|860.99|858.39|861.21|858.61|859.21|856.61|0
1635314100000|2021-10-27 05:55:00|860.87|858.27|861.32|858.72|861.43|858.83|860.54|857.94|0
1635314400000|2021-10-27 06:00:00|861.65|859.05|859.87|857.27|861.65|859.05|859.65|857.05|0
1635314700000|2021-10-27 06:05:00|859.76|857.16|859.2|856.6|860.32|857.72|858.98|856.38|0
1635315000000|2021-10-27 06:10:00|858.98|856.38|858.76|856.16|859.31|856.71|858.76|856.16|0
1635315300000|2021-10-27 06:15:00|858.53|855.93|859.42|856.82|859.65|857.05|858.09|855.49|0
1635315600000|2021-10-27 06:20:00|859.53|856.93|860.31|857.71|860.31|857.71|859.42|856.82|0
1635315900000|2021-10-27 06:25:00|860.09|857.49|859.75|857.15|860.53|857.93|859.75|857.15|0
1635316200000|2021-10-27 06:30:00|859.86|857.26|859.86|857.26|860.08|857.48|859.42|856.82|0
1635316500000|2021-10-27 06:35:00|859.75|857.15|860.08|857.48|860.53|857.93|859.75|857.15|0
1635316800000|2021-10-27 06:40:00|859.86|857.26|860.08|857.48|860.53|857.93|859.86|857.26|0
1635317100000|2021-10-27 06:45:00|859.86|857.26|860.19|857.59|860.75|858.15|859.86|857.26|0
1635317400000|2021-10-27 06:50:00|860.3|857.7|859.96|857.36|860.75|858.15|859.96|857.36|0
1635317700000|2021-10-27 06:55:00|859.85|857.25|859.41|856.81|860.08|857.48|858.52|855.92|0
1635318000000|2021-10-27 07:00:00|859.85|857.25|862.74|860.14|863.19|860.59|859.41|856.81|0
1635318300000|2021-10-27 07:05:00|862.1|859.9|862.54|860.34|864.55|862.35|862.1|859.9|0
1635318600000|2021-10-27 07:10:00|862.1|859.9|861.65|859.45|862.1|859.9|860.54|858.34|0
1635318900000|2021-10-27 07:15:00|861.87|859.67|862.54|860.34|863.21|861.01|861.43|859.23|0
1635319200000|2021-10-27 07:20:00|862.76|860.56|860.98|858.78|862.98|860.78|860.98|858.78|0
1635319500000|2021-10-27 07:25:00|861.2|859|860.53|858.33|861.65|859.45|860.42|858.22|0
1635319800000|2021-10-27 07:30:00|860.31|858.11|861.42|859.22|861.42|859.22|860.31|858.11|0
1635320100000|2021-10-27 07:35:00|861.2|859|860.08|857.88|861.64|859.44|860.08|857.88|0
1635320400000|2021-10-27 07:40:00|860.31|858.11|860.53|858.33|860.75|858.55|859.86|857.66|0
1635320700000|2021-10-27 07:45:00|860.3|858.1|860.75|858.55|861.42|859.22|860.3|858.1|0
1635321000000|2021-10-27 07:50:00|860.97|858.77|860.97|858.77|861.19|858.99|860.3|858.1|0
1635321300000|2021-10-27 07:55:00|861.07|858.87|861.19|858.99|861.19|858.99|860.74|858.54|0
1635321600000|2021-10-27 08:00:00|861.41|859.21|861.19|858.99|862.08|859.88|860.96|858.76|0
1635321900000|2021-10-27 08:05:00|860.74|858.54|862.74|860.54|862.97|860.77|860.74|858.54|0
1635322200000|2021-10-27 08:10:00|862.97|860.77|861.41|859.21|863.19|860.99|861.41|859.21|0
1635322500000|2021-10-27 08:15:00|861.63|859.43|860.29|858.09|861.63|859.43|859.62|857.42|0
1635322800000|2021-10-27 08:20:00|860.51|858.31|860.96|858.76|861.4|859.2|860.07|857.87|0
1635323100000|2021-10-27 08:25:00|861.06|858.86|860.17|857.97|861.18|858.98|860.06|857.86|0
1635323400000|2021-10-27 08:30:00|860.29|858.09|858.95|856.75|860.51|858.31|858.73|856.53|0
1635323700000|2021-10-27 08:35:00|859.17|856.97|859.06|856.86|859.62|857.42|858.95|856.75|0
1635324000000|2021-10-27 08:40:00|859.17|856.97|857.17|854.97|859.17|856.97|856.72|854.52|0
1635324300000|2021-10-27 08:45:00|857.39|855.19|857.17|854.97|858.28|856.08|856.94|854.74|0
1635324600000|2021-10-27 08:50:00|857.39|855.19|855.39|853.19|857.61|855.41|855.39|853.19|0
1635324900000|2021-10-27 08:55:00|855.61|853.41|854.72|852.52|856.72|854.52|854.72|852.52|0
1635325200000|2021-10-27 09:00:00|854.94|852.74|852.27|850.07|854.94|852.74|848.73|846.53|0
1635325500000|2021-10-27 09:05:00|852.05|849.85|849.17|846.97|852.38|850.18|849.17|846.97|0
1635325800000|2021-10-27 09:10:00|848.95|846.75|852.05|849.85|852.05|849.85|848.72|846.52|0
1635326100000|2021-10-27 09:15:00|851.83|849.63|853.16|850.96|853.6|851.4|851.61|849.41|0
1635326400000|2021-10-27 09:20:00|852.94|850.74|852.27|850.07|853.38|851.18|851.38|849.18|0
1635326700000|2021-10-27 09:25:00|852.37|850.17|852.27|850.07|854.04|851.84|851.82|849.62|0
1635327000000|2021-10-27 09:30:00|852.04|849.84|852.04|849.84|853.7|851.5|851.6|849.4|0
1635327300000|2021-10-27 09:35:00|851.93|849.73|850.71|848.51|852.04|849.84|849.26|847.06|0
1635327600000|2021-10-27 09:40:00|850.82|848.62|851.26|849.06|852.48|850.28|850.82|848.62|0
1635327900000|2021-10-27 09:45:00|851.15|848.95|849.82|847.62|851.15|848.95|849.38|847.18|0
1635328200000|2021-10-27 09:50:00|850.26|848.06|849.37|847.17|851.37|849.17|849.15|846.95|0
1635328500000|2021-10-27 09:55:00|849.15|846.95|850.04|847.84|850.48|848.28|848.93|846.73|0
1635328800000|2021-10-27 10:00:00|850.26|848.06|850.92|848.72|851.14|848.94|849.81|847.61|0
1635329100000|2021-10-27 10:05:00|850.81|848.61|851.81|849.61|852.03|849.83|850.7|848.5|0
1635329400000|2021-10-27 10:10:00|852.03|849.83|852.69|850.49|852.69|850.49|851.58|849.38|0
1635329700000|2021-10-27 10:15:00|852.92|850.72|851.91|849.71|852.92|850.72|851.36|849.16|0
1635330000000|2021-10-27 10:20:00|852.03|849.83|852.47|850.27|852.8|850.6|850.92|848.72|0
1635330300000|2021-10-27 10:25:00|852.35|850.15|852.24|850.04|852.91|850.71|852.02|849.82|0
1635330600000|2021-10-27 10:30:00|852.47|850.27|854.24|852.04|854.46|852.26|852.47|850.27|0
1635330900000|2021-10-27 10:35:00|854.35|852.15|853.79|851.59|854.46|852.26|853.35|851.15|0
1635331200000|2021-10-27 10:40:00|853.68|851.48|852.9|850.7|853.79|851.59|852.9|850.7|0
1635331500000|2021-10-27 10:45:00|852.68|850.48|850.02|847.82|852.68|850.48|849.8|847.6|0
1635331800000|2021-10-27 10:50:00|850.12|847.92|848.69|846.49|850.24|848.04|847.58|845.38|0
1635332100000|2021-10-27 10:55:00|849.35|847.15|850.01|847.81|850.46|848.26|848.91|846.71|0
1635332400000|2021-10-27 11:00:00|850.24|848.04|853.12|850.92|853.34|851.14|850.24|848.04|0
1635332700000|2021-10-27 11:05:00|852.9|850.7|853.12|850.92|854.01|851.81|852.45|850.25|0
1635333000000|2021-10-27 11:10:00|852.89|850.69|853.34|851.14|854.67|852.47|852.67|850.47|0
1635333300000|2021-10-27 11:15:00|853.44|851.24|854|851.8|854.11|851.91|852.45|850.25|0
1635333600000|2021-10-27 11:20:00|853.78|851.58|854.67|852.47|854.67|852.47|853.56|851.36|0
1635333900000|2021-10-27 11:25:00|854.22|852.02|854|851.8|855.11|852.91|853.78|851.58|0
1635334200000|2021-10-27 11:30:00|854.22|852.02|854.22|852.02|855.55|853.35|853.55|851.35|0
1635334500000|2021-10-27 11:35:00|854|851.8|853.33|851.13|854.44|852.24|853.33|851.13|0
1635334800000|2021-10-27 11:40:00|853.11|850.91|853.55|851.35|853.99|851.79|852.66|850.46|0
1635335100000|2021-10-27 11:45:00|853.77|851.57|852.44|850.24|854.21|852.01|852.44|850.24|0
1635335400000|2021-10-27 11:50:00|852.21|850.01|852.66|850.46|853.77|851.57|852.21|850.01|0
1635335700000|2021-10-27 11:55:00|852.88|850.68|850.44|848.24|853.1|850.9|850.21|848.01|0
1635336000000|2021-10-27 12:00:00|850.66|848.46|850.66|848.46|851.1|848.9|849.99|847.79|0
1635336300000|2021-10-27 12:05:00|850.43|848.23|851.99|849.79|852.43|850.23|850.43|848.23|0
1635336600000|2021-10-27 12:10:00|852.21|850.01|852.87|850.67|852.87|850.67|851.32|849.12|0
1635336900000|2021-10-27 12:15:00|853.32|851.12|853.76|851.56|853.98|851.78|853.31|851.11|0
1635337200000|2021-10-27 12:20:00|853.54|851.34|853.76|851.56|854.87|852.67|853.31|851.11|0
1635337500000|2021-10-27 12:25:00|853.98|851.78|855.64|853.44|855.98|853.78|853.09|850.89|0
1635337800000|2021-10-27 12:30:00|855.53|853.33|857.53|855.33|858.64|856.44|855.09|852.89|0
1635338100000|2021-10-27 12:35:00|857.31|855.11|858.42|856.22|859.75|857.55|857.08|854.88|0
1635338400000|2021-10-27 12:40:00|858.19|855.99|857.75|855.55|858.64|856.44|857.53|855.33|0
1635338700000|2021-10-27 12:45:00|857.97|855.77|857.97|855.77|858.19|855.99|857.3|855.1|0
1635339000000|2021-10-27 12:50:00|857.75|855.55|855.97|853.77|857.97|855.77|855.97|853.77|0
1635339300000|2021-10-27 12:55:00|856.19|853.99|857.97|855.77|858.41|856.21|855.97|853.77|0
1635339600000|2021-10-27 13:00:00|858.19|855.99|857.96|855.76|858.85|856.65|857.74|855.54|0
1635339900000|2021-10-27 13:05:00|858.19|855.99|858.18|855.98|859.07|856.87|857.52|855.32|0
1635340200000|2021-10-27 13:10:00|858.41|856.21|859.07|856.87|859.07|856.87|857.96|855.76|0
1635340500000|2021-10-27 13:15:00|859.29|857.09|859.29|857.09|859.96|857.76|858.63|856.43|0
1635340800000|2021-10-27 13:20:00|858.85|856.65|858.18|855.98|859.07|856.87|857.96|855.76|0
1635341100000|2021-10-27 13:25:00|858.4|856.2|858.4|856.2|859.29|857.09|857.29|855.09|0
1635341400000|2021-10-27 13:30:00|857.95|855.75|852.88|850.68|860.85|858.65|851.77|849.57|0
1635341700000|2021-10-27 13:35:00|852.65|850.45|851.99|849.79|852.88|850.68|848.66|846.46|0
1635342000000|2021-10-27 13:40:00|851.76|849.56|859.31|857.11|859.31|857.11|851.76|849.56|0
1635342300000|2021-10-27 13:45:00|858.2|856|860.65|858.45|862.65|860.45|858.2|856|0
1635342600000|2021-10-27 13:50:00|860.2|858|861.98|859.78|861.98|859.78|857.53|855.33|0
1635342900000|2021-10-27 13:55:00|861.76|859.56|863.54|861.34|863.76|861.56|860.2|858|0
1635343200000|2021-10-27 14:00:00|863.98|861.78|858.73|856.53|864.2|862|856.95|854.75|0
1635343500000|2021-10-27 14:05:00|858.51|856.31|858.28|856.08|859.17|856.97|854.06|851.86|0
1635343800000|2021-10-27 14:10:00|858.06|855.86|857.17|854.97|860.29|858.09|856.95|854.75|0
1635344100000|2021-10-27 14:15:00|856.72|854.52|855.04|852.84|857.26|855.06|853.26|851.06|0
1635344400000|2021-10-27 14:20:00|854.82|852.62|856.59|854.39|858.59|856.39|854.59|852.39|0
1635344700000|2021-10-27 14:25:00|856.37|854.17|853.48|851.28|857.48|855.28|851.93|849.73|0
1635345000000|2021-10-27 14:30:00|853.36|851.16|856.59|854.39|857.25|855.05|851.93|849.73|0
1635345300000|2021-10-27 14:35:00|856.37|854.17|855.7|853.5|856.59|854.39|853.26|851.06|0
1635345600000|2021-10-27 14:40:00|855.92|853.72|854.58|852.38|856.59|854.39|853.03|850.83|0
1635345900000|2021-10-27 14:45:00|854.81|852.61|854.29|852.09|855.4|853.2|852.09|849.89|0
1635346200000|2021-10-27 14:50:00|854.06|851.86|857.17|854.97|857.17|854.97|853.4|851.2|0
1635346500000|2021-10-27 14:55:00|856.95|854.75|852.51|850.31|858.28|856.08|850.96|848.76|0
1635346800000|2021-10-27 15:00:00|851.62|849.42|855.83|853.63|856.06|853.86|851.62|849.42|0
1635347100000|2021-10-27 15:05:00|856.06|853.86|856.94|854.74|858.05|855.85|855.83|853.63|0
1635347400000|2021-10-27 15:10:00|857.16|854.96|858.72|856.52|858.94|856.74|855.61|853.41|0
1635347700000|2021-10-27 15:15:00|858.5|856.3|858.49|856.29|858.94|856.74|856.5|854.3|0
1635348000000|2021-10-27 15:20:00|858.05|855.85|855.6|853.4|858.94|856.74|855.16|852.96|0
1635348300000|2021-10-27 15:25:00|855.83|853.63|856.49|854.29|857.38|855.18|854.05|851.85|0
1635348600000|2021-10-27 15:30:00|856.71|854.51|855.5|853.3|856.71|854.51|854.27|852.07|0
1635348900000|2021-10-27 15:35:00|855.28|853.08|855.5|853.3|855.73|853.53|852.84|850.64|0
1635349200000|2021-10-27 15:40:00|855.73|853.53|854.83|852.63|857.06|854.86|854.83|852.63|0
1635349500000|2021-10-27 15:45:00|855.06|852.86|852.83|850.63|855.06|852.86|852.83|850.63|0
1635349800000|2021-10-27 15:50:00|853.06|850.86|853.05|850.85|853.94|851.74|852.39|850.19|0
1635350100000|2021-10-27 15:55:00|852.83|850.63|853.5|851.3|855.05|852.85|851.72|849.52|0
1635350400000|2021-10-27 16:00:00|854.16|851.96|853.32|851.12|855.99|853.79|853.27|851.07|0
1635350700000|2021-10-27 16:05:00|853.1|850.9|855.1|852.9|856.43|854.23|852.88|850.68|0
1635351000000|2021-10-27 16:10:00|855.54|853.34|857.54|855.34|857.98|855.78|855.54|853.34|0
1635351300000|2021-10-27 16:15:00|857.76|855.56|858.87|856.67|858.87|856.67|856.87|854.67|0
1635351600000|2021-10-27 16:20:00|858.65|856.45|857.53|855.33|859.09|856.89|857.53|855.33|0
1635351900000|2021-10-27 16:25:00|857.76|855.56|857.53|855.33|857.98|855.78|856.87|854.67|0
1635352200000|2021-10-27 16:30:00|857.75|855.55|855.31|853.11|857.75|855.55|855.09|852.89|0
1635352500000|2021-10-27 16:35:00|855.53|853.33|854.64|852.44|855.97|853.77|853.97|851.77|0
1635352800000|2021-10-27 16:40:00|854.86|852.66|856.42|854.22|856.86|854.66|853.97|851.77|0
1635353100000|2021-10-27 16:45:00|856.19|853.99|855.75|853.55|857.08|854.88|854.64|852.44|0
1635353400000|2021-10-27 16:50:00|855.52|853.32|855.48|853.28|856.64|854.44|854.81|852.61|0
1635353700000|2021-10-27 16:55:00|855.25|853.05|856.14|853.94|856.81|854.61|854.69|852.49|0
1635354000000|2021-10-27 17:00:00|856.36|854.16|856.36|854.16|857.92|855.72|855.47|853.27|0
1635354300000|2021-10-27 17:05:00|856.14|853.94|859.25|857.05|859.47|857.27|856.14|853.94|0
1635354600000|2021-10-27 17:10:00|859.03|856.83|860.81|858.61|861.03|858.83|858.14|855.94|0
1635354900000|2021-10-27 17:15:00|860.58|858.38|860.54|858.34|860.81|858.61|859.43|857.23|0
1635355200000|2021-10-27 17:20:00|860.32|858.12|861.88|859.68|862.1|859.9|860.32|858.12|0
1635355500000|2021-10-27 17:25:00|862.1|859.9|861.21|859.01|862.32|860.12|861.21|859.01|0
1635355800000|2021-10-27 17:30:00|861.43|859.23|859.87|857.67|861.87|859.67|859.87|857.67|0
1635356100000|2021-10-27 17:35:00|859.97|857.77|861.65|859.45|861.87|859.67|859.87|857.67|0
1635356400000|2021-10-27 17:40:00|861.87|859.67|862.09|859.89|862.09|859.89|861.42|859.22|0
1635356700000|2021-10-27 17:45:00|861.87|859.67|860.31|858.11|862.31|860.11|860.31|858.11|0
1635357000000|2021-10-27 17:50:00|860.53|858.33|861.64|859.44|861.64|859.44|859.86|857.66|0
1635357300000|2021-10-27 17:55:00|861.86|859.66|862.98|860.78|862.98|860.78|861.86|859.66|0
1635357600000|2021-10-27 18:00:00|862.75|860.55|862.53|860.33|862.75|860.55|861.42|859.22|0
1635357900000|2021-10-27 18:05:00|862.75|860.55|862.75|860.55|862.75|860.55|861.41|859.21|0
1635358200000|2021-10-27 18:10:00|862.53|860.33|864.08|861.88|864.31|862.11|862.53|860.33|0
1635358500000|2021-10-27 18:15:00|863.86|861.66|863.64|861.44|864.08|861.88|862.97|860.77|0
1635358800000|2021-10-27 18:20:00|863.86|861.66|863.41|861.21|863.86|861.66|862.75|860.55|0
1635359100000|2021-10-27 18:25:00|863.19|860.99|860.96|858.76|863.41|861.21|860.52|858.32|0
1635359400000|2021-10-27 18:30:00|861.18|858.98|859.62|857.42|861.41|859.21|858.07|855.87|0
1635359700000|2021-10-27 18:35:00|859.4|857.2|859.4|857.2|860.07|857.87|858.07|855.87|0
1635360000000|2021-10-27 18:40:00|859.62|857.42|858.73|856.53|860.29|858.09|858.29|856.09|0
1635360300000|2021-10-27 18:45:00|858.51|856.31|858.51|856.31|859.17|856.97|857.84|855.64|0
1635360600000|2021-10-27 18:50:00|858.73|856.53|857.61|855.41|858.95|856.75|857.61|855.41|0
1635360900000|2021-10-27 18:55:00|857.39|855.19|857.14|854.94|857.58|855.38|856.5|854.3|0
1635361200000|2021-10-27 19:00:00|856.91|854.71|856.25|854.05|857.58|855.38|856.03|853.83|0
1635361500000|2021-10-27 19:05:00|856.47|854.27|854.47|852.27|856.91|854.71|854.47|852.27|0
1635361800000|2021-10-27 19:10:00|854.03|851.83|847.5|845.3|854.03|851.83|847.39|845.19|0
1635362100000|2021-10-27 19:15:00|847.28|845.08|844.18|841.98|849.71|847.51|844.18|841.98|0
1635362400000|2021-10-27 19:20:00|844.4|842.2|848.6|846.4|848.6|846.4|843.52|841.32|0
1635362700000|2021-10-27 19:25:00|848.38|846.18|850.25|848.05|851.25|849.05|847.49|845.29|0
1635363000000|2021-10-27 19:30:00|850.37|848.17|848.37|846.17|850.37|848.17|845.72|843.52|0
1635363300000|2021-10-27 19:35:00|847.93|845.73|850.03|847.83|850.36|848.16|846.39|844.19|0
1635363600000|2021-10-27 19:40:00|849.7|847.5|848.81|846.61|850.58|848.38|847.27|845.07|0
1635363900000|2021-10-27 19:45:00|848.37|846.17|843.51|841.31|849.7|847.5|843.51|841.31|0
1635364200000|2021-10-27 19:50:00|843.29|841.09|840.64|838.44|844.83|842.63|840.64|838.44|0
1635364500000|2021-10-27 19:55:00|841.08|838.88|839.69|837.49|842.11|839.91|839.03|836.83|0
1635364800000|2021-10-27 20:00:00|839.47|837.27|840.17|837.97|841.89|839.69|839.25|837.05|0
1635365100000|2021-10-27 20:05:00|839.95|837.75|839.72|837.52|841.27|839.07|839.06|836.86|0
1635365400000|2021-10-27 20:10:00|839.5|837.3|841.48|839.28|842.14|839.94|839.5|837.3|0
1635365700000|2021-10-27 20:15:00|841.57|838.97|841.68|839.08|841.68|839.08|840.8|838.2|0
1635366000000|2021-10-27 20:20:00|841.46|838.86|841.24|838.64|842.34|839.74|841.02|838.42|0
1635366300000|2021-10-27 20:25:00|841.02|838.42|840.36|837.76|841.24|838.64|840.02|837.42|0
1635366600000|2021-10-27 20:30:00|840.58|837.98|840.13|837.53|840.8|838.2|839.69|837.09|0
1635366900000|2021-10-27 20:35:00|839.91|837.31|839.69|837.09|840.13|837.53|839.69|837.09|0
1635367200000|2021-10-27 20:40:00|839.91|837.31|840.13|837.53|840.35|837.75|839.91|837.31|0
1635367500000|2021-10-27 20:45:00|840.35|837.75|840.79|838.19|841.45|838.85|840.13|837.53|0
1635367800000|2021-10-27 20:50:00|841.01|838.41|841.23|838.63|841.45|838.85|840.57|837.97|0
1635368100000|2021-10-27 20:55:00|841.45|838.85|841.55|838.95|842.55|839.95|841.45|838.85|0
1635368400000|2021-10-27 21:00:00|842.14|839.54|842.07|839.47|842.14|839.54|841.85|839.25|0
1635368700000|2021-10-27 21:05:00|842.04|839.44|842.43|839.83|842.49|839.89|841.85|839.25|0
1635369000000|2021-10-27 21:10:00|842.1|839.5|842.14|839.54|842.65|840.05|842.07|839.47|0
1635369300000|2021-10-27 21:15:00|842.26|839.66|842.29|839.69|842.58|839.98|842.14|839.54|0
1635369600000|2021-10-27 21:20:00|842.13|839.53|842.06|839.46|842.35|839.75|842.04|839.44|0
1635369900000|2021-10-27 21:25:00|841.96|839.36|841.96|839.36|842.13|839.53|841.96|839.36|0
1635370200000|2021-10-27 21:30:00|842.06|839.46|842.15|839.55|842.16|839.56|841.96|839.36|0
1635370500000|2021-10-27 21:35:00|842|839.4|841.99|839.39|842|839.4|841.96|839.36|0
1635370800000|2021-10-27 21:40:00|841.96|839.36|841.99|839.39|842.09|839.49|841.96|839.36|0
1635371100000|2021-10-27 21:45:00|841.96|839.36|842.05|839.45|842.05|839.45|841.96|839.36|0
1635371400000|2021-10-27 21:50:00|842.09|839.49|842.18|839.58|842.31|839.71|842.09|839.49|0
1635371700000|2021-10-27 21:55:00|842.41|839.81|842.37|839.77|842.59|839.99|842.37|839.77|0
1635372000000|2021-10-27 22:00:00|842.63|840.03|843.62|841.02|844.51|841.91|842.63|840.03|0
1635372300000|2021-10-27 22:05:00|843.84|841.24|844.06|841.46|844.72|842.12|843.4|840.8|0
1635372600000|2021-10-27 22:10:00|843.62|841.02|843.62|841.02|844.06|841.46|843.4|840.8|0
1635372900000|2021-10-27 22:15:00|843.84|841.24|844.28|841.68|844.94|842.34|843.62|841.02|0
1635373200000|2021-10-27 22:20:00|844.5|841.9|844.28|841.68|844.72|842.12|844.16|841.56|0
1635373500000|2021-10-27 22:25:00|844.5|841.9|844.5|841.9|844.72|842.12|844.06|841.46|0
1635373800000|2021-10-27 22:30:00|844.72|842.12|844.49|841.89|845.16|842.56|844.27|841.67|0
1635374100000|2021-10-27 22:35:00|844.27|841.67|843.39|840.79|844.27|841.67|842.73|840.13|0
1635374400000|2021-10-27 22:40:00|843.61|841.01|844.49|841.89|844.71|842.11|843.39|840.79|0
1635374700000|2021-10-27 22:45:00|844.93|842.33|844.81|842.21|845.37|842.77|844.71|842.11|0
1635375000000|2021-10-27 22:50:00|844.71|842.11|844.93|842.33|845.15|842.55|844.49|841.89|0
1635375300000|2021-10-27 22:55:00|844.71|842.11|845.59|842.99|846.03|843.43|844.71|842.11|0
1635375600000|2021-10-27 23:00:00|845.47|842.87|846.25|843.65|846.47|843.87|845.47|842.87|0
1635375900000|2021-10-27 23:05:00|846.47|843.87|846.02|843.42|846.91|844.31|846.02|843.42|0
1635376200000|2021-10-27 23:10:00|845.8|843.2|846.02|843.42|846.24|843.64|845.58|842.98|0
1635376500000|2021-10-27 23:15:00|845.8|843.2|845.14|842.54|845.8|843.2|844.7|842.1|0
1635376800000|2021-10-27 23:20:00|844.92|842.32|846.24|843.64|846.46|843.86|844.92|842.32|0
1635377100000|2021-10-27 23:25:00|846.46|843.86|845.9|843.3|846.46|843.86|845.13|842.53|0
1635377400000|2021-10-27 23:30:00|845.8|843.2|845.13|842.53|845.9|843.3|844.91|842.31|0
1635377700000|2021-10-27 23:35:00|845.24|842.64|845.57|842.97|845.79|843.19|845.13|842.53|0
1635378000000|2021-10-27 23:40:00|845.68|843.08|846.34|843.74|846.34|843.74|845.13|842.53|0
1635378300000|2021-10-27 23:45:00|846.45|843.85|846.89|844.29|847.11|844.51|846.34|843.74|0
1635378600000|2021-10-27 23:50:00|847.11|844.51|847.11|844.51|847.77|845.17|846.67|844.07|0
1635378900000|2021-10-27 23:55:00|846.89|844.29|847.11|844.51|847.11|844.51|846.67|844.07|0
1635379200000|2021-10-28 00:00:00|846.89|844.29|846.88|844.28|847.77|845.17|846.67|844.07|0
1635379500000|2021-10-28 00:05:00|847.11|844.51|846.66|844.06|847.11|844.51|846.22|843.62|0
1635379800000|2021-10-28 00:10:00|846.44|843.84|846|843.4|846.44|843.84|844.9|842.3|0
1635380100000|2021-10-28 00:15:00|845.66|843.06|845.78|843.18|846|843.4|845.12|842.52|0
1635380400000|2021-10-28 00:20:00|846|843.4|846.66|844.06|846.88|844.28|845.78|843.18|0
1635380700000|2021-10-28 00:25:00|846.88|844.28|846.1|843.5|846.88|844.28|845.77|843.17|0
1635381000000|2021-10-28 00:30:00|845.99|843.39|845.11|842.51|845.99|843.39|844.23|841.63|0
1635381300000|2021-10-28 00:35:00|845.33|842.73|845.55|842.95|845.55|842.95|844.67|842.07|0
1635381600000|2021-10-28 00:40:00|845.33|842.73|844.88|842.28|845.99|843.39|844.88|842.28|0
1635381900000|2021-10-28 00:45:00|845.1|842.5|844.11|841.51|845.32|842.72|844|841.4|0
1635382200000|2021-10-28 00:50:00|844|841.4|843.78|841.18|844.22|841.62|843.78|841.18|0
1635382500000|2021-10-28 00:55:00|844|841.4|845.98|843.38|846.2|843.6|843.12|840.52|0
1635382800000|2021-10-28 01:00:00|846.42|843.82|845.76|843.16|846.42|843.82|845.54|842.94|0
1635383100000|2021-10-28 01:05:00|845.98|843.38|845.54|842.94|845.98|843.38|845.1|842.5|0
1635383400000|2021-10-28 01:10:00|845.32|842.72|845.09|842.49|845.32|842.72|844.65|842.05|0
1635383700000|2021-10-28 01:15:00|845.31|842.71|844.87|842.27|846.2|843.6|844.87|842.27|0
1635384000000|2021-10-28 01:20:00|844.76|842.16|844.65|842.05|844.87|842.27|843.77|841.17|0
1635384300000|2021-10-28 01:25:00|844.87|842.27|844.65|842.05|845.53|842.93|844.65|842.05|0
1635384600000|2021-10-28 01:30:00|844.87|842.27|845.19|842.59|845.31|842.71|844.65|842.05|0
1635384900000|2021-10-28 01:35:00|845.31|842.71|846.29|843.69|846.63|844.03|844.64|842.04|0
1635385200000|2021-10-28 01:40:00|846.19|843.59|846.63|844.03|846.85|844.25|845.97|843.37|0
1635385500000|2021-10-28 01:45:00|846.51|843.91|846.18|843.58|846.73|844.13|845.96|843.36|0
1635385800000|2021-10-28 01:50:00|846.4|843.8|846.4|843.8|847.06|844.46|846.18|843.58|0
1635386100000|2021-10-28 01:55:00|846.29|843.69|845.96|843.36|846.4|843.8|845.96|843.36|0
1635386400000|2021-10-28 02:00:00|845.74|843.14|845.74|843.14|845.96|843.36|845.3|842.7|0
1635386700000|2021-10-28 02:05:00|845.51|842.91|845.29|842.69|845.96|843.36|845.07|842.47|0
1635387000000|2021-10-28 02:10:00|845.51|842.91|846.61|844.01|846.83|844.23|845.51|842.91|0
1635387300000|2021-10-28 02:15:00|846.5|843.9|845.07|842.47|846.61|844.01|845.07|842.47|0
1635387600000|2021-10-28 02:20:00|845.29|842.69|843.52|840.92|845.29|842.69|843.3|840.7|0
1635387900000|2021-10-28 02:25:00|843.63|841.03|842.42|839.82|843.63|841.03|841.54|838.94|0
1635388200000|2021-10-28 02:30:00|842.64|840.04|843.08|840.48|843.08|840.48|842.2|839.6|0
1635388500000|2021-10-28 02:35:00|842.86|840.26|843.08|840.48|843.74|841.14|842.42|839.82|0
1635388800000|2021-10-28 02:40:00|843.3|840.7|842.85|840.25|843.3|840.7|842.85|840.25|0
1635389100000|2021-10-28 02:45:00|843.07|840.47|844.17|841.57|844.4|841.8|843.07|840.47|0
1635389400000|2021-10-28 02:50:00|844.28|841.68|844.83|842.23|845.06|842.46|843.51|840.91|0
1635389700000|2021-10-28 02:55:00|845.05|842.45|844.83|842.23|845.05|842.45|844.61|842.01|0
1635390000000|2021-10-28 03:00:00|845.05|842.45|844.61|842.01|845.49|842.89|844.61|842.01|0
1635390300000|2021-10-28 03:05:00|844.83|842.23|844.83|842.23|845.93|843.33|844.61|842.01|0
1635390600000|2021-10-28 03:10:00|844.61|842.01|844.49|841.89|844.61|842.01|843.95|841.35|0
1635390900000|2021-10-28 03:15:00|844.61|842.01|844.49|841.89|844.83|842.23|844.16|841.56|0
1635391200000|2021-10-28 03:20:00|844.6|842|844.82|842.22|845.26|842.66|844.16|841.56|0
1635391500000|2021-10-28 03:25:00|844.71|842.11|844.6|842|845.04|842.44|844.38|841.78|0
1635391800000|2021-10-28 03:30:00|844.82|842.22|844.6|842|845.04|842.44|844.38|841.78|0
1635392100000|2021-10-28 03:35:00|844.7|842.1|844.6|842|845.26|842.66|844.6|842|0
1635392400000|2021-10-28 03:40:00|844.7|842.1|845.26|842.66|845.48|842.88|844.6|842|0
1635392700000|2021-10-28 03:45:00|845.04|842.44|845.25|842.65|845.48|842.88|844.81|842.21|0
1635393000000|2021-10-28 03:50:00|845.03|842.43|845.69|843.09|845.69|843.09|845.03|842.43|0
1635393300000|2021-10-28 03:55:00|845.91|843.31|845.47|842.87|845.91|843.31|845.47|842.87|0
1635393600000|2021-10-28 04:00:00|845.69|843.09|845.03|842.43|845.69|843.09|845.03|842.43|0
1635393900000|2021-10-28 04:05:00|845.25|842.65|845.69|843.09|845.69|843.09|844.81|842.21|0
1635394200000|2021-10-28 04:10:00|845.91|843.31|846.13|843.53|846.35|843.75|845.91|843.31|0
1635394500000|2021-10-28 04:15:00|845.91|843.31|846.35|843.75|846.57|843.97|845.69|843.09|0
1635394800000|2021-10-28 04:20:00|846.12|843.52|845.68|843.08|846.12|843.52|845.68|843.08|0
1635395100000|2021-10-28 04:25:00|845.9|843.3|845.9|843.3|846.12|843.52|845.68|843.08|0
1635395400000|2021-10-28 04:30:00|845.68|843.08|844.8|842.2|845.68|843.08|844.8|842.2|0
1635395700000|2021-10-28 04:35:00|845.02|842.42|844.79|842.19|845.02|842.42|844.79|842.19|0
1635396000000|2021-10-28 04:40:00|845.23|842.63|845.34|842.74|845.45|842.85|845.01|842.41|0
1635396300000|2021-10-28 04:45:00|845.23|842.63|845.67|843.07|845.67|843.07|845.01|842.41|0
1635396600000|2021-10-28 04:50:00|845.78|843.18|845.01|842.41|845.89|843.29|844.79|842.19|0
1635396900000|2021-10-28 04:55:00|845.11|842.51|845.67|843.07|845.89|843.29|845.01|842.41|0
1635397200000|2021-10-28 05:00:00|845.55|842.95|846.11|843.51|846.77|844.17|845.55|842.95|0
1635397500000|2021-10-28 05:05:00|846.21|843.61|846.33|843.73|846.77|844.17|846.11|843.51|0
1635397800000|2021-10-28 05:10:00|846.21|843.61|846.1|843.5|846.55|843.95|845.88|843.28|0
1635398100000|2021-10-28 05:15:00|846.32|843.72|846.1|843.5|846.87|844.27|846.1|843.5|0
1635398400000|2021-10-28 05:20:00|845.88|843.28|845|842.4|845.88|843.28|845|842.4|0
1635398700000|2021-10-28 05:25:00|845.22|842.62|844.99|842.39|845.44|842.84|844.78|842.18|0
1635399000000|2021-10-28 05:30:00|845.22|842.62|845.21|842.61|845.66|843.06|844.88|842.28|0
1635399300000|2021-10-28 05:35:00|844.99|842.39|845.43|842.83|845.65|843.05|844.77|842.17|0
1635399600000|2021-10-28 05:40:00|845.21|842.61|845.09|842.49|845.87|843.27|844.54|841.94|0
1635399900000|2021-10-28 05:45:00|845.31|842.71|844.87|842.27|845.54|842.94|844.43|841.83|0
1635400200000|2021-10-28 05:50:00|844.65|842.05|844.87|842.27|845.09|842.49|843.99|841.39|0
1635400500000|2021-10-28 05:55:00|844.98|842.38|844.21|841.61|845.31|842.71|844.21|841.61|0
1635400800000|2021-10-28 06:00:00|844.43|841.83|842.44|839.84|845.09|842.49|842.44|839.84|0
1635401100000|2021-10-28 06:05:00|842.22|839.62|841.55|838.95|842.44|839.84|840.89|838.29|0
1635401400000|2021-10-28 06:10:00|841.77|839.17|841.99|839.39|842.21|839.61|841|838.4|0
1635401700000|2021-10-28 06:15:00|841.77|839.17|843.09|840.49|843.32|840.72|841.66|839.06|0
1635402000000|2021-10-28 06:20:00|842.87|840.27|844.64|842.04|844.86|842.26|842.65|840.05|0
1635402300000|2021-10-28 06:25:00|844.42|841.82|844.86|842.26|845.3|842.7|843.97|841.37|0
1635402600000|2021-10-28 06:30:00|844.64|842.04|842.87|840.27|845.08|842.48|842.87|840.27|0
1635402900000|2021-10-28 06:35:00|843.31|840.71|840.88|838.28|843.31|840.71|840|837.4|0
1635403200000|2021-10-28 06:40:00|840.77|838.17|841.32|838.72|841.87|839.27|840.33|837.73|0
1635403500000|2021-10-28 06:45:00|841.54|838.94|840.66|838.06|841.76|839.16|840.44|837.84|0
1635403800000|2021-10-28 06:50:00|840.88|838.28|839.33|836.73|841.1|838.5|839.33|836.73|0
1635404100000|2021-10-28 06:55:00|839.55|836.95|839.55|836.95|840.21|837.61|839.11|836.51|0
1635404400000|2021-10-28 07:00:00|839.11|836.51|842.3|839.7|843.08|840.48|839.11|836.51|0
1635404700000|2021-10-28 07:05:00|842.22|840.02|842.88|840.68|843.32|841.12|840.23|838.03|0
1635405000000|2021-10-28 07:10:00|843.1|840.9|843.31|841.11|843.76|841.56|842.21|840.01|0
1635405300000|2021-10-28 07:15:00|843.09|840.89|845.96|843.76|847.51|845.31|843.09|840.89|0
1635405600000|2021-10-28 07:20:00|846.18|843.98|844.74|842.54|847.51|845.31|844.52|842.32|0
1635405900000|2021-10-28 07:25:00|844.96|842.76|844.96|842.76|845.51|843.31|844.74|842.54|0
1635406200000|2021-10-28 07:30:00|845.07|842.87|842.75|840.55|845.07|842.87|841.43|839.23|0
1635406500000|2021-10-28 07:35:00|842.97|840.77|843.19|840.99|843.63|841.43|842.42|840.22|0
1635406800000|2021-10-28 07:40:00|843.41|841.21|842.97|840.77|843.41|841.21|842.31|840.11|0
1635407100000|2021-10-28 07:45:00|843.07|840.87|844.73|842.53|844.96|842.76|842.97|840.77|0
1635407400000|2021-10-28 07:50:00|844.84|842.64|844.95|842.75|845.17|842.97|844.07|841.87|0
1635407700000|2021-10-28 07:55:00|844.73|842.53|845.24|843.04|845.35|843.15|843.63|841.43|0
1635408000000|2021-10-28 08:00:00|845.46|843.26|842.59|840.39|845.46|843.26|842.37|840.17|0
1635408300000|2021-10-28 08:05:00|842.37|840.17|841.81|839.61|842.37|840.17|841.05|838.85|0
1635408600000|2021-10-28 08:10:00|841.49|839.29|841.26|839.06|842.15|839.95|840.82|838.62|0
1635408900000|2021-10-28 08:15:00|841.71|839.51|842.14|839.94|842.37|840.17|840.6|838.4|0
1635409200000|2021-10-28 08:20:00|841.92|839.72|843.13|840.93|843.25|841.05|841.04|838.84|0
1635409500000|2021-10-28 08:25:00|843.03|840.83|842.36|840.16|843.25|841.05|842.36|840.16|0
1635409800000|2021-10-28 08:30:00|842.58|840.38|843.57|841.37|843.68|841.48|842.58|840.38|0
1635410100000|2021-10-28 08:35:00|843.68|841.48|844.57|842.37|844.79|842.59|843.46|841.26|0
1635410400000|2021-10-28 08:40:00|844.34|842.14|846.55|844.35|846.77|844.57|843.46|841.26|0
1635410700000|2021-10-28 08:45:00|846.77|844.57|847.21|845.01|847.21|845.01|845.67|843.47|0
1635411000000|2021-10-28 08:50:00|847.43|845.23|847.21|845.01|847.66|845.46|846.11|843.91|0
1635411300000|2021-10-28 08:55:00|847.43|845.23|846.55|844.35|847.43|845.23|846.11|843.91|0
1635411600000|2021-10-28 09:00:00|846.33|844.13|846.32|844.12|846.77|844.57|846.1|843.9|0
1635411900000|2021-10-28 09:05:00|846.1|843.9|846.32|844.12|846.32|844.12|845.66|843.46|0
1635412200000|2021-10-28 09:10:00|846.1|843.9|845.66|843.46|846.54|844.34|845.22|843.02|0
1635412500000|2021-10-28 09:15:00|845.88|843.68|843.77|841.57|845.88|843.68|843.67|841.47|0
1635412800000|2021-10-28 09:20:00|843.67|841.47|843.44|841.24|844.33|842.13|843.44|841.24|0
1635413100000|2021-10-28 09:25:00|843.66|841.46|843.88|841.68|844.33|842.13|843.66|841.46|0
1635413400000|2021-10-28 09:30:00|844.1|841.9|842.56|840.36|844.1|841.9|842.56|840.36|0
1635413700000|2021-10-28 09:35:00|842.12|839.92|843.66|841.46|843.88|841.68|842.12|839.92|0
1635414000000|2021-10-28 09:40:00|843.44|841.24|843.88|841.68|844.54|842.34|843.44|841.24|0
1635414300000|2021-10-28 09:45:00|843.76|841.56|843.21|841.01|844.1|841.9|842.77|840.57|0
1635414600000|2021-10-28 09:50:00|843.1|840.9|843.21|841.01|844.54|842.34|842.99|840.79|0
1635414900000|2021-10-28 09:55:00|843.43|841.23|844.76|842.56|844.98|842.78|843.43|841.23|0
1635415200000|2021-10-28 10:00:00|844.54|842.34|844.75|842.55|845.3|843.1|843.87|841.67|0
1635415500000|2021-10-28 10:05:00|844.98|842.78|844.97|842.77|844.98|842.78|844.31|842.11|0
1635415800000|2021-10-28 10:10:00|845.19|842.99|842.87|840.67|845.19|842.99|842.65|840.45|0
1635416100000|2021-10-28 10:15:00|843.09|840.89|843.75|841.55|843.98|841.78|842.65|840.45|0
1635416400000|2021-10-28 10:20:00|843.98|841.78|844.42|842.22|844.42|842.22|843.97|841.77|0
1635416700000|2021-10-28 10:25:00|844.19|841.99|845.3|843.1|845.52|843.32|844.19|841.99|0
1635417000000|2021-10-28 10:30:00|845.52|843.32|845.96|843.76|846.4|844.2|845.3|843.1|0
1635417300000|2021-10-28 10:35:00|845.84|843.64|845.74|843.54|846.18|843.98|845.52|843.32|0
1635417600000|2021-10-28 10:40:00|845.52|843.32|846.62|844.42|846.62|844.42|845.52|843.32|0
1635417900000|2021-10-28 10:45:00|846.84|844.64|847.95|845.75|847.95|845.75|846.4|844.2|0
1635418200000|2021-10-28 10:50:00|847.72|845.52|849.05|846.85|849.27|847.07|847.5|845.3|0
1635418500000|2021-10-28 10:55:00|848.61|846.41|849.49|847.29|849.93|847.73|848.39|846.19|0
1635418800000|2021-10-28 11:00:00|849.71|847.51|849.93|847.73|849.93|847.73|849.27|847.07|0
1635419100000|2021-10-28 11:05:00|850.15|847.95|850.82|848.62|851.04|848.84|849.27|847.07|0
1635419400000|2021-10-28 11:10:00|851.04|848.84|850.15|847.95|851.7|849.5|849.71|847.51|0
1635419700000|2021-10-28 11:15:00|850.37|848.17|850.15|847.95|850.59|848.39|849.93|847.73|0
1635420000000|2021-10-28 11:20:00|850.03|847.83|850.15|847.95|850.59|848.39|849.93|847.73|0
1635420300000|2021-10-28 11:25:00|850.37|848.17|850.14|847.94|850.81|848.61|849.92|847.72|0
1635420600000|2021-10-28 11:30:00|849.92|847.72|849.04|846.84|849.92|847.72|849.04|846.84|0
1635420900000|2021-10-28 11:35:00|849.26|847.06|849.7|847.5|850.14|847.94|849.26|847.06|0
1635421200000|2021-10-28 11:40:00|849.48|847.28|848.47|846.27|849.7|847.5|848.15|845.95|0
1635421500000|2021-10-28 11:45:00|848.37|846.17|848.81|846.61|849.7|847.5|848.37|846.17|0
1635421800000|2021-10-28 11:50:00|848.59|846.39|847.14|844.94|849.47|847.27|847.14|844.94|0
1635422100000|2021-10-28 11:55:00|847.26|845.06|847.7|845.5|849.03|846.83|847.26|845.06|0
1635422400000|2021-10-28 12:00:00|847.92|845.72|847.7|845.5|848.36|846.16|847.25|845.05|0
1635422700000|2021-10-28 12:05:00|847.92|845.72|849.24|847.04|849.47|847.27|847.7|845.5|0
1635423000000|2021-10-28 12:10:00|849.02|846.82|849.02|846.82|849.24|847.04|848.8|846.6|0
1635423300000|2021-10-28 12:15:00|849.24|847.04|851.46|849.26|851.46|849.26|849.02|846.82|0
1635423600000|2021-10-28 12:20:00|851.68|849.48|851.68|849.48|853.01|850.81|851.45|849.25|0
1635423900000|2021-10-28 12:25:00|851.45|849.25|849.68|847.48|851.45|849.25|849.68|847.48|0
1635424200000|2021-10-28 12:30:00|849.46|847.26|849.23|847.03|850.34|848.14|847.91|845.71|0
1635424500000|2021-10-28 12:35:00|849.46|847.26|848.79|846.59|851.45|849.25|848.79|846.59|0
1635424800000|2021-10-28 12:40:00|849.01|846.81|849.45|847.25|849.9|847.7|847.46|845.26|0
1635425100000|2021-10-28 12:45:00|849.23|847.03|847.9|845.7|850.34|848.14|847.68|845.48|0
1635425400000|2021-10-28 12:50:00|847.46|845.26|847.23|845.03|848.12|845.92|846.35|844.15|0
1635425700000|2021-10-28 12:55:00|847.46|845.26|849.67|847.47|849.67|847.47|847.23|845.03|0
1635426000000|2021-10-28 13:00:00|849.89|847.69|849.89|847.69|850.11|847.91|848.12|845.92|0
1635426300000|2021-10-28 13:05:00|850.55|848.35|848.11|845.91|850.55|848.35|848.11|845.91|0
1635426600000|2021-10-28 13:10:00|847.89|845.69|848.33|846.13|848.78|846.58|847.45|845.25|0
1635426900000|2021-10-28 13:15:00|848.56|846.36|850.55|848.35|850.55|848.35|848.33|846.13|0
1635427200000|2021-10-28 13:20:00|850.33|848.13|850.32|848.12|850.77|848.57|849.66|847.46|0
1635427500000|2021-10-28 13:25:00|850.54|848.34|850.54|848.34|850.77|848.57|848.77|846.57|0
1635427800000|2021-10-28 13:30:00|851.65|849.45|857.42|855.22|858.3|856.1|851.65|849.45|0
1635428100000|2021-10-28 13:35:00|857.64|855.44|855.64|853.44|858.08|855.88|852.53|850.33|0
1635428400000|2021-10-28 13:40:00|855.2|853|858.08|855.88|858.08|855.88|854.75|852.55|0
1635428700000|2021-10-28 13:45:00|857.96|855.76|861.6|859.4|863.5|861.3|857.96|855.76|0
1635429000000|2021-10-28 13:50:00|862.49|860.29|861.38|859.18|863.37|861.17|859.82|857.62|0
1635429300000|2021-10-28 13:55:00|861.82|859.62|862.93|860.73|864.7|862.5|861.15|858.95|0
1635429600000|2021-10-28 14:00:00|863.59|861.39|862.26|860.06|864.7|862.5|861.37|859.17|0
1635429900000|2021-10-28 14:05:00|861.82|859.62|863.15|860.95|864.26|862.06|860.48|858.28|0
1635430200000|2021-10-28 14:10:00|863.37|861.17|860.48|858.28|863.81|861.61|856.93|854.73|0
1635430500000|2021-10-28 14:15:00|860.7|858.5|861.14|858.94|861.81|859.61|858.93|856.73|0
1635430800000|2021-10-28 14:20:00|860.92|858.72|862.03|859.83|863.36|861.16|859.15|856.95|0
1635431100000|2021-10-28 14:25:00|861.36|859.16|865.8|863.6|866.25|864.05|861.36|859.16|0
1635431400000|2021-10-28 14:30:00|866.03|863.83|867.58|865.38|868.25|866.05|865.14|862.94|0
1635431700000|2021-10-28 14:35:00|868.25|866.05|869.37|867.17|870.77|868.57|866.02|863.82|0
1635432000000|2021-10-28 14:40:00|869.14|866.94|868.25|866.05|869.37|867.17|867.14|864.94|0
1635432300000|2021-10-28 14:45:00|868.47|866.27|871.68|869.48|873.81|871.61|868.47|866.27|0
1635432600000|2021-10-28 14:50:00|871.9|869.7|872.34|870.14|872.56|870.36|870.57|868.37|0
1635432900000|2021-10-28 14:55:00|872.56|870.36|870.12|867.92|872.56|870.36|869.9|867.7|0
1635433200000|2021-10-28 15:00:00|870.56|868.36|870.12|867.92|871.01|868.81|869.67|867.47|0
1635433500000|2021-10-28 15:05:00|870.34|868.14|872.11|869.91|872.56|870.36|869.89|867.69|0
1635433800000|2021-10-28 15:10:00|872.34|870.14|872.11|869.91|873.23|871.03|871.22|869.02|0
1635434100000|2021-10-28 15:15:00|871.89|869.69|872.56|870.36|873.45|871.25|871.44|869.24|0
1635434400000|2021-10-28 15:20:00|872.78|870.58|870.78|868.58|873|870.8|870.55|868.35|0
1635434700000|2021-10-28 15:25:00|871|868.8|870.55|868.35|871.89|869.69|870.11|867.91|0
1635435000000|2021-10-28 15:30:00|871|868.8|871.22|869.02|871.66|869.46|870.11|867.91|0
1635435300000|2021-10-28 15:35:00|871.66|869.46|872.99|870.79|873.66|871.46|871.66|869.46|0
1635435600000|2021-10-28 15:40:00|873.21|871.01|874.33|872.13|874.33|872.13|872.32|870.12|0
1635435900000|2021-10-28 15:45:00|874.55|872.35|866.55|864.35|874.55|872.35|866.55|864.35|0
1635436200000|2021-10-28 15:50:00|866.99|864.79|867.43|865.23|868.99|866.79|864.99|862.79|0
1635436500000|2021-10-28 15:55:00|867.21|865.01|866.54|864.34|867.65|865.45|865.88|863.68|0
1635436800000|2021-10-28 16:00:00|866.99|864.79|868.32|866.12|868.32|866.12|866.54|864.34|0
1635437100000|2021-10-28 16:05:00|868.54|866.34|869.65|867.45|869.65|867.45|868.09|865.89|0
1635437400000|2021-10-28 16:10:00|869.43|867.23|870.76|868.56|870.98|868.78|868.98|866.78|0
1635437700000|2021-10-28 16:15:00|870.98|868.78|871.64|869.44|872.09|869.89|870.31|868.11|0
1635438000000|2021-10-28 16:20:00|871.87|869.67|870.75|868.55|871.87|869.67|869.86|867.66|0
1635438300000|2021-10-28 16:25:00|870.98|868.78|867.99|865.79|871.2|869|867.55|865.35|0
1635438600000|2021-10-28 16:30:00|868.21|866.01|867.99|865.79|868.88|866.68|866.66|864.46|0
1635438900000|2021-10-28 16:35:00|868.21|866.01|867.1|864.9|868.21|866.01|865.99|863.79|0
1635439200000|2021-10-28 16:40:00|867.32|865.12|868.65|866.45|868.87|866.67|866.21|864.01|0
1635439500000|2021-10-28 16:45:00|868.43|866.23|868.21|866.01|869.1|866.9|867.54|865.34|0
1635439800000|2021-10-28 16:50:00|868.43|866.23|866.2|864|868.43|866.23|865.09|862.89|0
1635440100000|2021-10-28 16:55:00|866.43|864.23|862.43|860.23|866.87|864.67|860.88|858.68|0
1635440400000|2021-10-28 17:00:00|862.65|860.45|865.53|863.33|865.98|863.78|862.65|860.45|0
1635440700000|2021-10-28 17:05:00|865.98|863.78|864.24|862.04|866.42|864.22|864.01|861.81|0
1635441000000|2021-10-28 17:10:00|864.46|862.26|863.79|861.59|865.12|862.92|863.35|861.15|0
1635441300000|2021-10-28 17:15:00|864.23|862.03|862.68|860.48|864.9|862.7|862.45|860.25|0
1635441600000|2021-10-28 17:20:00|862.23|860.03|862.23|860.03|863.56|861.36|862.01|859.81|0
1635441900000|2021-10-28 17:25:00|862.67|860.47|864.67|862.47|864.9|862.7|862.45|860.25|0
1635442200000|2021-10-28 17:30:00|864.9|862.7|867.34|865.14|867.56|865.36|864.67|862.47|0
1635442500000|2021-10-28 17:35:00|867.56|865.36|868.23|866.03|868.45|866.25|866.9|864.7|0
1635442800000|2021-10-28 17:40:00|868.11|865.91|868.23|866.03|868.45|866.25|867.78|865.58|0
1635443100000|2021-10-28 17:45:00|868.01|865.81|867.56|865.36|868.45|866.25|867.11|864.91|0
1635443400000|2021-10-28 17:50:00|867.44|865.24|867.78|865.58|868.45|866.25|867.44|865.24|0
1635443700000|2021-10-28 17:55:00|867.56|865.36|867.11|864.91|868|865.8|866.44|864.24|0
1635444000000|2021-10-28 18:00:00|867.33|865.13|869.78|867.58|870|867.8|867.11|864.91|0
1635444300000|2021-10-28 18:05:00|869.56|867.36|870.8|868.6|870.8|868.6|869.56|867.36|0
1635444600000|2021-10-28 18:10:00|870.58|868.38|869.69|867.49|870.8|868.6|869.24|867.04|0
1635444900000|2021-10-28 18:15:00|869.46|867.26|871.69|869.49|871.91|869.71|869.24|867.04|0
1635445200000|2021-10-28 18:20:00|871.91|869.71|872.13|869.93|872.35|870.15|871.46|869.26|0
1635445500000|2021-10-28 18:25:00|872.35|870.15|871.9|869.7|872.8|870.6|870.79|868.59|0
1635445800000|2021-10-28 18:30:00|872.13|869.93|871.9|869.7|872.13|869.93|871.46|869.26|0
1635446100000|2021-10-28 18:35:00|872.13|869.93|872.12|869.92|873.02|870.82|871.9|869.7|0
1635446400000|2021-10-28 18:40:00|871.9|869.7|870.56|868.36|871.9|869.7|870.12|867.92|0
1635446700000|2021-10-28 18:45:00|870.79|868.59|871.68|869.48|871.9|869.7|869.9|867.7|0
1635447000000|2021-10-28 18:50:00|871.67|869.47|869.89|867.69|872.12|869.92|869.89|867.69|0
1635447300000|2021-10-28 18:55:00|870.12|867.92|869.45|867.25|870.34|868.14|868.56|866.36|0
1635447600000|2021-10-28 19:00:00|869.22|867.02|867.44|865.24|869.22|867.02|866.55|864.35|0
1635447900000|2021-10-28 19:05:00|867.66|865.46|868.55|866.35|869|866.8|867|864.8|0
1635448200000|2021-10-28 19:10:00|868.77|866.57|866.55|864.35|868.77|866.57|866.33|864.13|0
1635448500000|2021-10-28 19:15:00|866.33|864.13|868.99|866.79|869.22|867.02|865.88|863.68|0
1635448800000|2021-10-28 19:20:00|869.22|867.02|867.66|865.46|870.11|867.91|867.21|865.01|0
1635449100000|2021-10-28 19:25:00|867.88|865.68|866.77|864.57|868.1|865.9|866.1|863.9|0
1635449400000|2021-10-28 19:30:00|867.21|865.01|868.32|866.12|871.44|869.24|866.1|863.9|0
1635449700000|2021-10-28 19:35:00|868.54|866.34|869.65|867.45|870.99|868.79|868.32|866.12|0
1635450000000|2021-10-28 19:40:00|869.43|867.23|866.98|864.78|870.77|868.57|866.98|864.78|0
1635450300000|2021-10-28 19:45:00|867.21|865.01|869.43|867.23|869.87|867.67|866.32|864.12|0
1635450600000|2021-10-28 19:50:00|870.76|868.56|874.1|871.9|874.55|872.35|870.32|868.12|0
1635450900000|2021-10-28 19:55:00|874.55|872.35|876.1|873.9|877|874.8|874.32|872.12|0
1635451200000|2021-10-28 20:00:00|875.88|873.68|872.32|870.12|878.11|875.91|871.65|869.45|0
1635451500000|2021-10-28 20:05:00|872.09|869.89|871.87|869.67|873.43|871.23|870.31|868.11|0
1635451800000|2021-10-28 20:10:00|872.09|869.89|872.09|869.89|873.87|871.67|872.09|869.89|0
1635452100000|2021-10-28 20:15:00|872.96|870.36|873.62|871.02|873.62|871.02|872.96|870.36|0
1635452400000|2021-10-28 20:20:00|873.4|870.8|873.62|871.02|873.85|871.25|873.4|870.8|0
1635452700000|2021-10-28 20:25:00|873.4|870.8|873.62|871.02|874.07|871.47|873.4|870.8|0
1635453000000|2021-10-28 20:30:00|871.39|868.79|867.61|865.01|871.39|868.79|862.72|860.12|0
1635453300000|2021-10-28 20:35:00|868.05|865.45|866.05|863.45|868.16|865.56|865.16|862.56|0
1635453600000|2021-10-28 20:40:00|866.27|863.67|868.27|865.67|868.27|865.67|866.05|863.45|0
1635453900000|2021-10-28 20:45:00|868.05|865.45|866.49|863.89|868.72|866.12|866.27|863.67|0
1635454200000|2021-10-28 20:50:00|866.71|864.11|869.83|867.23|869.93|867.33|866.71|864.11|0
1635454500000|2021-10-28 20:55:00|869.49|866.89|867.71|865.11|869.71|867.11|867.04|864.44|0
1635454800000|2021-10-28 21:00:00|868.07|865.47|867.59|864.99|868.07|865.47|867.49|864.89|0
1635455100000|2021-10-28 21:05:00|867.62|865.02|868.07|865.47|868.07|865.47|867.56|864.96|0
1635455400000|2021-10-28 21:10:00|868.14|865.54|867.82|865.22|868.14|865.54|867.62|865.02|0
1635455700000|2021-10-28 21:15:00|867.94|865.34|867.88|865.28|868.43|865.83|867.81|865.21|0
1635456000000|2021-10-28 21:20:00|867.9|865.3|868.1|865.5|868.26|865.66|867.9|865.3|0
1635456300000|2021-10-28 21:25:00|868.13|865.53|869.16|866.56|869.63|867.03|867.81|865.21|0
1635456600000|2021-10-28 21:30:00|869.33|866.73|869.75|867.15|870.14|867.54|869.16|866.56|0
1635456900000|2021-10-28 21:35:00|869.69|867.09|869.72|867.12|869.94|867.34|869.26|866.66|0
1635457200000|2021-10-28 21:40:00|869.68|867.08|869.52|866.92|869.91|867.31|869.52|866.92|0
1635457500000|2021-10-28 21:45:00|869.1|866.5|869.16|866.56|869.84|867.24|869.09|866.49|0
1635457800000|2021-10-28 21:50:00|869.13|866.53|869.13|866.53|869.64|867.04|868.99|866.39|0
1635458100000|2021-10-28 21:55:00|869.03|866.43|868.64|866.04|869.13|866.53|868.18|865.58|0
1635458400000|2021-10-28 22:00:00|868.35|865.75|867.13|864.53|868.91|866.31|866.46|863.86|0
1635458700000|2021-10-28 22:05:00|867.35|864.75|866.91|864.31|867.8|865.2|866.46|863.86|0
1635459000000|2021-10-28 22:10:00|867.35|864.75|867.13|864.53|867.35|864.75|865.79|863.19|0
1635459300000|2021-10-28 22:15:00|866.91|864.31|866.9|864.3|866.91|864.31|866.02|863.42|0
1635459600000|2021-10-28 22:20:00|867.13|864.53|867.57|864.97|867.79|865.19|866.9|864.3|0
1635459900000|2021-10-28 22:25:00|867.79|865.19|868.9|866.3|868.9|866.3|867.57|864.97|0
1635460200000|2021-10-28 22:30:00|869.12|866.52|867.12|864.52|869.12|866.52|867.12|864.52|0
1635460500000|2021-10-28 22:35:00|866.9|864.3|865.78|863.18|867.12|864.52|865.56|862.96|0
1635460800000|2021-10-28 22:40:00|865.67|863.07|864.67|862.07|866.01|863.41|864.67|862.07|0
1635461100000|2021-10-28 22:45:00|865.12|862.52|865.34|862.74|865.78|863.18|865|862.4|0
1635461400000|2021-10-28 22:50:00|865.56|862.96|865.33|862.73|866|863.4|864.89|862.29|0
1635461700000|2021-10-28 22:55:00|865.11|862.51|865.55|862.95|866|863.4|864.89|862.29|0
1635462000000|2021-10-28 23:00:00|865.33|862.73|865.78|863.18|866.44|863.84|865.22|862.62|0
1635462300000|2021-10-28 23:05:00|866|863.4|865.33|862.73|866|863.4|864.44|861.84|0
1635462600000|2021-10-28 23:10:00|865.21|862.61|865.99|863.39|865.99|863.39|865.11|862.51|0
1635462900000|2021-10-28 23:15:00|865.77|863.17|863.55|860.95|865.77|863.17|863.33|860.73|0
1635463200000|2021-10-28 23:20:00|863.77|861.17|863.77|861.17|864.44|861.84|863.77|861.17|0
1635463500000|2021-10-28 23:25:00|863.99|861.39|863.77|861.17|864.43|861.83|863.54|860.94|0
1635463800000|2021-10-28 23:30:00|863.54|860.94|864.21|861.61|864.21|861.61|863.1|860.5|0
1635464100000|2021-10-28 23:35:00|863.99|861.39|863.76|861.16|863.99|861.39|863.54|860.94|0
1635464400000|2021-10-28 23:40:00|863.98|861.38|863.54|860.94|863.98|861.38|863.1|860.5|0
1635464700000|2021-10-28 23:45:00|863.09|860.49|864.87|862.27|864.87|862.27|863.09|860.49|0
1635465000000|2021-10-28 23:50:00|865.09|862.49|865.31|862.71|865.76|863.16|864.98|862.38|0
1635465300000|2021-10-28 23:55:00|865.09|862.49|864.87|862.27|865.76|863.16|864.87|862.27|0
1635465600000|2021-10-29 00:00:00|865.31|862.71|865.31|862.71|866.87|864.27|864.2|861.6|0
1635465900000|2021-10-29 00:05:00|865.53|862.93|865.75|863.15|865.97|863.37|863.97|861.37|0
1635466200000|2021-10-29 00:10:00|865.97|863.37|863.75|861.15|865.97|863.37|863.31|860.71|0
1635466500000|2021-10-29 00:15:00|863.53|860.93|862.86|860.26|863.53|860.93|862.42|859.82|0
1635466800000|2021-10-29 00:20:00|862.64|860.04|861.97|859.37|863.3|860.7|861.53|858.93|0
1635467100000|2021-10-29 00:25:00|861.75|859.15|861.97|859.37|862.41|859.81|861.52|858.92|0
1635467400000|2021-10-29 00:30:00|861.75|859.15|862.63|860.03|863.08|860.48|861.75|859.15|0
1635467700000|2021-10-29 00:35:00|862.85|860.25|863.3|860.7|863.52|860.92|862.19|859.59|0
1635468000000|2021-10-29 00:40:00|863.74|861.14|864.18|861.58|864.4|861.8|862.85|860.25|0
1635468300000|2021-10-29 00:45:00|863.96|861.36|862.18|859.58|863.96|861.36|861.96|859.36|0
1635468600000|2021-10-29 00:50:00|862.4|859.8|861.96|859.36|862.85|860.25|861.96|859.36|0
1635468900000|2021-10-29 00:55:00|862.06|859.46|861.96|859.36|862.18|859.58|861.29|858.69|0
1635469200000|2021-10-29 01:00:00|862.18|859.58|861.29|858.69|862.84|860.24|861.29|858.69|0
1635469500000|2021-10-29 01:05:00|861.07|858.47|859.51|856.91|861.07|858.47|859.51|856.91|0
1635469800000|2021-10-29 01:10:00|859.73|857.13|861.06|858.46|861.06|858.46|859.51|856.91|0
1635470100000|2021-10-29 01:15:00|861.28|858.68|860.62|858.02|861.51|858.91|860.4|857.8|0
1635470400000|2021-10-29 01:20:00|860.84|858.24|859.51|856.91|860.84|858.24|859.29|856.69|0
1635470700000|2021-10-29 01:25:00|859.73|857.13|861.06|858.46|861.28|858.68|859.28|856.68|0
1635471000000|2021-10-29 01:30:00|861.16|858.56|861.72|859.12|862.17|859.57|860.39|857.79|0
1635471300000|2021-10-29 01:35:00|861.94|859.34|860.61|858.01|861.94|859.34|859.94|857.34|0
1635471600000|2021-10-29 01:40:00|860.39|857.79|861.27|858.67|861.27|858.67|859.94|857.34|0
1635471900000|2021-10-29 01:45:00|861.05|858.45|861.49|858.89|861.72|859.12|860.39|857.79|0
1635472200000|2021-10-29 01:50:00|861.72|859.12|862.6|860|862.82|860.22|861.27|858.67|0
1635472500000|2021-10-29 01:55:00|862.82|860.22|861.15|858.55|863.05|860.45|861.05|858.45|0
1635472800000|2021-10-29 02:00:00|861.05|858.45|861.49|858.89|862.04|859.44|861.05|858.45|0
1635473100000|2021-10-29 02:05:00|861.37|858.77|861.71|859.11|861.93|859.33|861.27|858.67|0
1635473400000|2021-10-29 02:10:00|861.59|858.99|863.04|860.44|863.04|860.44|861.04|858.44|0
1635473700000|2021-10-29 02:15:00|863.15|860.55|862.81|860.21|863.15|860.55|862.37|859.77|0
1635474000000|2021-10-29 02:20:00|863.04|860.44|862.15|859.55|863.04|860.44|861.92|859.32|0
1635474300000|2021-10-29 02:25:00|861.92|859.32|862.14|859.54|862.81|860.21|861.92|859.32|0
1635474600000|2021-10-29 02:30:00|862.03|859.43|861.48|858.88|862.03|859.43|861.25|858.65|0
1635474900000|2021-10-29 02:35:00|861.25|858.65|861.7|859.1|862.14|859.54|861.25|858.65|0
1635475200000|2021-10-29 02:40:00|861.92|859.32|862.14|859.54|862.14|859.54|861.7|859.1|0
1635475500000|2021-10-29 02:45:00|862.36|859.76|862.58|859.98|863.03|860.43|862.36|859.76|0
1635475800000|2021-10-29 02:50:00|862.69|860.09|862.14|859.54|862.8|860.2|862.14|859.54|0
1635476100000|2021-10-29 02:55:00|862.36|859.76|862.36|859.76|862.58|859.98|862.13|859.53|0
1635476400000|2021-10-29 03:00:00|862.58|859.98|862.35|859.75|862.58|859.98|861.69|859.09|0
1635476700000|2021-10-29 03:05:00|862.58|859.98|862.57|859.97|862.8|860.2|862.35|859.75|0
1635477000000|2021-10-29 03:10:00|862.35|859.75|862.57|859.97|862.79|860.19|862.13|859.53|0
1635477300000|2021-10-29 03:15:00|862.79|860.19|862.57|859.97|863.02|860.42|862.35|859.75|0
1635477600000|2021-10-29 03:20:00|862.68|860.08|864.79|862.19|865.46|862.86|862.68|860.08|0
1635477900000|2021-10-29 03:25:00|864.9|862.3|865.68|863.08|866.12|863.52|864.57|861.97|0
1635478200000|2021-10-29 03:30:00|865.56|862.96|865.23|862.63|865.68|863.08|865.01|862.41|0
1635478500000|2021-10-29 03:35:00|865.45|862.85|865.23|862.63|865.67|863.07|865.23|862.63|0
1635478800000|2021-10-29 03:40:00|865.11|862.51|864.56|861.96|865.23|862.63|864.56|861.96|0
1635479100000|2021-10-29 03:45:00|864.78|862.18|864.11|861.51|865|862.4|864.11|861.51|0
1635479400000|2021-10-29 03:50:00|864.34|861.74|864.11|861.51|864.56|861.96|863.89|861.29|0
1635479700000|2021-10-29 03:55:00|863.89|861.29|864.11|861.51|864.56|861.96|863.67|861.07|0
1635480000000|2021-10-29 04:00:00|864.33|861.73|864.33|861.73|864.55|861.95|863.89|861.29|0
1635480300000|2021-10-29 04:05:00|864.11|861.51|864.55|861.95|864.55|861.95|863.88|861.28|0
1635480600000|2021-10-29 04:10:00|864.33|861.73|864.1|861.5|864.55|861.95|863.88|861.28|0
1635480900000|2021-10-29 04:15:00|864.33|861.73|864.55|861.95|864.55|861.95|864.33|861.73|0
1635481200000|2021-10-29 04:20:00|865.08|862.48|865.89|863.29|866.34|863.74|865.08|862.48|0
1635481500000|2021-10-29 04:25:00|866.12|863.52|865.45|862.85|866.12|863.52|865.23|862.63|0
1635481800000|2021-10-29 04:30:00|865.56|862.96|863.23|860.63|865.56|862.96|863.01|860.41|0
1635482100000|2021-10-29 04:35:00|863.01|860.41|862.34|859.74|863.23|860.63|862.34|859.74|0
1635482400000|2021-10-29 04:40:00|862.45|859.85|862.78|860.18|863.23|860.63|862.12|859.52|0
1635482700000|2021-10-29 04:45:00|863.01|860.41|861.9|859.3|863.01|860.41|861.9|859.3|0
1635483000000|2021-10-29 04:50:00|862|859.4|862.34|859.74|862.67|860.07|861.67|859.07|0
1635483300000|2021-10-29 04:55:00|862.12|859.52|861.67|859.07|862.34|859.74|861.67|859.07|0
1635483600000|2021-10-29 05:00:00|861.45|858.85|861|858.4|861.67|859.07|860.34|857.74|0
1635483900000|2021-10-29 05:05:00|860.78|858.18|859.9|857.3|861|858.4|859.45|856.85|0
1635484200000|2021-10-29 05:10:00|859.78|857.18|860.34|857.74|860.34|857.74|858.79|856.19|0
1635484500000|2021-10-29 05:15:00|860.11|857.51|861.66|859.06|861.88|859.28|860|857.4|0
1635484800000|2021-10-29 05:20:00|861.88|859.28|860.33|857.73|861.88|859.28|859.67|857.07|0
1635485100000|2021-10-29 05:25:00|860.55|857.95|860.33|857.73|860.99|858.39|860.11|857.51|0
1635485400000|2021-10-29 05:30:00|860.22|857.62|860.77|858.17|861.88|859.28|860.22|857.62|0
1635485700000|2021-10-29 05:35:00|860.99|858.39|861.1|858.5|861.43|858.83|860.55|857.95|0
1635486000000|2021-10-29 05:40:00|861.21|858.61|860.55|857.95|861.21|858.61|859.88|857.28|0
1635486300000|2021-10-29 05:45:00|860.65|858.05|860.1|857.5|860.65|858.05|859.66|857.06|0
1635486600000|2021-10-29 05:50:00|859.88|857.28|859.66|857.06|860.1|857.5|858.99|856.39|0
1635486900000|2021-10-29 05:55:00|859.76|857.16|859.88|857.28|861.21|858.61|859.43|856.83|0
1635487200000|2021-10-29 06:00:00|859.65|857.05|858.32|855.72|860.1|857.5|857.88|855.28|0
1635487500000|2021-10-29 06:05:00|858.1|855.5|855.67|853.07|858.55|855.95|855.55|852.95|0
1635487800000|2021-10-29 06:10:00|855.23|852.63|855.67|853.07|856.99|854.39|855.23|852.63|0
1635488100000|2021-10-29 06:15:00|855.55|852.95|857.43|854.83|857.66|855.06|855.55|852.95|0
1635488400000|2021-10-29 06:20:00|857.66|855.06|856.99|854.39|857.66|855.06|856.33|853.73|0
1635488700000|2021-10-29 06:25:00|857.21|854.61|859.42|856.82|859.42|856.82|856.77|854.17|0
1635489000000|2021-10-29 06:30:00|859.64|857.04|859.86|857.26|860.53|857.93|858.54|855.94|0
1635489300000|2021-10-29 06:35:00|860.08|857.48|859.64|857.04|860.19|857.59|859.2|856.6|0
1635489600000|2021-10-29 06:40:00|859.42|856.82|858.53|855.93|859.64|857.04|858.09|855.49|0
1635489900000|2021-10-29 06:45:00|858.31|855.71|857.87|855.27|858.97|856.37|857.87|855.27|0
1635490200000|2021-10-29 06:50:00|858.09|855.49|858.53|855.93|859.19|856.59|857.42|854.82|0
1635490500000|2021-10-29 06:55:00|858.31|855.71|859.19|856.59|859.41|856.81|857.86|855.26|0
1635490800000|2021-10-29 07:00:00|858.97|856.37|855|852.4|858.97|856.37|855|852.4|0
1635491100000|2021-10-29 07:05:00|855.24|853.04|857.67|855.47|857.67|855.47|852.81|850.61|0
1635491400000|2021-10-29 07:10:00|857.89|855.69|861.65|859.45|862.09|859.89|857.67|855.47|0
1635491700000|2021-10-29 07:15:00|861.87|859.67|860.1|857.9|862.76|860.56|860.1|857.9|0
1635492000000|2021-10-29 07:20:00|860.32|858.12|862.76|860.56|862.76|860.56|860.1|857.9|0
1635492300000|2021-10-29 07:25:00|862.98|860.78|861.54|859.34|863.64|861.44|861.42|859.22|0
1635492600000|2021-10-29 07:30:00|862.43|860.23|860.43|858.23|863.1|860.9|859.55|857.35|0
1635492900000|2021-10-29 07:35:00|860.66|858.46|860.43|858.23|860.88|858.68|859.55|857.35|0
1635493200000|2021-10-29 07:40:00|860.65|858.45|860.65|858.45|861.32|859.12|859.99|857.79|0
1635493500000|2021-10-29 07:45:00|860.43|858.23|859.76|857.56|860.65|858.45|859.54|857.34|0
1635493800000|2021-10-29 07:50:00|859.99|857.79|860.21|858.01|860.87|858.67|857.55|855.35|0
1635494100000|2021-10-29 07:55:00|860.43|858.23|859.32|857.12|860.65|858.45|858.65|856.45|0
1635494400000|2021-10-29 08:00:00|859.1|856.9|860.2|858|860.2|858|858.43|856.23|0
1635494700000|2021-10-29 08:05:00|859.98|857.78|859.53|857.33|861.53|859.33|859.31|857.11|0
1635495000000|2021-10-29 08:10:00|859.76|857.56|860.64|858.44|860.86|858.66|859.53|857.33|0
1635495300000|2021-10-29 08:15:00|860.42|858.22|860.52|858.32|860.75|858.55|859.53|857.33|0
1635495600000|2021-10-29 08:20:00|860.42|858.22|860.42|858.22|861.3|859.1|860.19|857.99|0
1635495900000|2021-10-29 08:25:00|860.52|858.32|855.54|853.34|860.74|858.54|855.32|853.12|0
1635496200000|2021-10-29 08:30:00|855.32|853.12|857.09|854.89|858.86|856.66|855.1|852.9|0
1635496500000|2021-10-29 08:35:00|857.31|855.11|856.2|854|857.31|855.11|854.87|852.67|0
1635496800000|2021-10-29 08:40:00|855.98|853.78|856.64|854.44|856.64|854.44|854.87|852.67|0
1635497100000|2021-10-29 08:45:00|856.53|854.33|855.31|853.11|857.08|854.88|855.09|852.89|0
1635497400000|2021-10-29 08:50:00|855.09|852.89|858.19|855.99|858.19|855.99|854.75|852.55|0
1635497700000|2021-10-29 08:55:00|857.97|855.77|858.41|856.21|858.85|856.65|857.08|854.88|0
1635498000000|2021-10-29 09:00:00|857.74|855.54|858.18|855.98|859.07|856.87|857.52|855.32|0
1635498300000|2021-10-29 09:05:00|857.74|855.54|859.29|857.09|859.96|857.76|857.52|855.32|0
1635498600000|2021-10-29 09:10:00|859.07|856.87|859.07|856.87|859.95|857.75|858.62|856.42|0
1635498900000|2021-10-29 09:15:00|858.85|856.65|856.85|854.65|859.07|856.87|855.96|853.76|0
1635499200000|2021-10-29 09:20:00|856.63|854.43|857.73|855.53|857.96|855.76|854.64|852.44|0
1635499500000|2021-10-29 09:25:00|857.96|855.76|857.29|855.09|857.96|855.76|855.74|853.54|0
1635499800000|2021-10-29 09:30:00|857.17|854.97|857.07|854.87|857.95|855.75|856.84|854.64|0
1635500100000|2021-10-29 09:35:00|857.29|855.09|857.51|855.31|858.39|856.19|857.29|855.09|0
1635500400000|2021-10-29 09:40:00|857.29|855.09|856.4|854.2|857.29|855.09|855.73|853.53|0
1635500700000|2021-10-29 09:45:00|855.95|853.75|856.62|854.42|857.5|855.3|855.95|853.75|0
1635501000000|2021-10-29 09:50:00|856.72|854.52|857.39|855.19|858.61|856.41|856.72|854.52|0
1635501300000|2021-10-29 09:55:00|857.5|855.3|857.38|855.18|858.39|856.19|857.28|855.08|0
1635501600000|2021-10-29 10:00:00|857.28|855.08|858.38|856.18|859.38|857.18|857.28|855.08|0
1635501900000|2021-10-29 10:05:00|858.27|856.07|857.05|854.85|858.27|856.07|856.61|854.41|0
1635502200000|2021-10-29 10:10:00|857.16|854.96|852.85|850.65|857.5|855.3|852.62|850.42|0
1635502500000|2021-10-29 10:15:00|852.62|850.42|853.07|850.87|853.73|851.53|852.4|850.2|0
1635502800000|2021-10-29 10:20:00|853.06|850.86|854.29|852.09|854.95|852.75|851.96|849.76|0
1635503100000|2021-10-29 10:25:00|854.51|852.31|855.39|853.19|855.39|853.19|854.29|852.09|0
1635503400000|2021-10-29 10:30:00|855.17|852.97|857.15|854.95|857.37|855.17|854.95|852.75|0
1635503700000|2021-10-29 10:35:00|857.03|854.83|857.91|855.71|858.47|856.27|856.81|854.61|0
1635504000000|2021-10-29 10:40:00|858.03|855.83|858.03|855.83|858.69|856.49|856.93|854.73|0
1635504300000|2021-10-29 10:45:00|858.25|856.05|858.91|856.71|859.57|857.37|858.25|856.05|0
1635504600000|2021-10-29 10:50:00|859.13|856.93|858.24|856.04|859.13|856.93|858.02|855.82|0
1635504900000|2021-10-29 10:55:00|858.02|855.82|858.68|856.48|859.35|857.15|856.48|854.28|0
1635505200000|2021-10-29 11:00:00|858.24|856.04|859.45|857.25|859.57|857.37|858.24|856.04|0
1635505500000|2021-10-29 11:05:00|859.34|857.14|858.68|856.48|859.56|857.36|858.12|855.92|0
1635505800000|2021-10-29 11:10:00|858.56|856.36|859.34|857.14|860.22|858.02|858.56|856.36|0
1635506100000|2021-10-29 11:15:00|859.12|856.92|859.12|856.92|859.45|857.25|858.9|856.7|0
1635506400000|2021-10-29 11:20:00|858.9|856.7|859.34|857.14|859.78|857.58|858.9|856.7|0
1635506700000|2021-10-29 11:25:00|859.56|857.36|859.33|857.13|859.78|857.58|859|856.8|0
1635507000000|2021-10-29 11:30:00|859.11|856.91|858.67|856.47|859.78|857.58|858.23|856.03|0
1635507300000|2021-10-29 11:35:00|858.89|856.69|861.98|859.78|862.2|860|858.89|856.69|0
1635507600000|2021-10-29 11:40:00|862.2|860|861.54|859.34|862.2|860|860.65|858.45|0
1635507900000|2021-10-29 11:45:00|861.31|859.11|861.75|859.55|862.52|860.32|860.87|858.67|0
1635508200000|2021-10-29 11:50:00|861.98|859.78|861.09|858.89|862.86|860.66|860.87|858.67|0
1635508500000|2021-10-29 11:55:00|860.87|858.67|858.66|856.46|861.09|858.89|858.66|856.46|0
1635508800000|2021-10-29 12:00:00|858.22|856.02|858.44|856.24|858.88|856.68|857.55|855.35|0
1635509100000|2021-10-29 12:05:00|858.66|856.46|860.64|858.44|860.87|858.67|858.43|856.23|0
1635509400000|2021-10-29 12:10:00|860.75|858.55|860.64|858.44|861.75|859.55|859.98|857.78|0
1635509700000|2021-10-29 12:15:00|860.86|858.66|860.53|858.33|860.86|858.66|859.76|857.56|0
1635510000000|2021-10-29 12:20:00|860.64|858.44|859.98|857.78|861.3|859.1|859.98|857.78|0
1635510300000|2021-10-29 12:25:00|859.75|857.55|860.42|858.22|860.86|858.66|859.75|857.55|0
1635510600000|2021-10-29 12:30:00|858.97|856.77|861.52|859.32|862.63|860.43|858.87|856.67|0
1635510900000|2021-10-29 12:35:00|861.41|859.21|861.3|859.1|863.51|861.31|860.19|857.99|0
1635511200000|2021-10-29 12:40:00|861.08|858.88|859.3|857.1|861.52|859.32|859.08|856.88|0
1635511500000|2021-10-29 12:45:00|858.86|856.66|856.43|854.23|859.75|857.55|855.55|853.35|0
1635511800000|2021-10-29 12:50:00|855.99|853.79|854.66|852.46|856.65|854.45|853.56|851.36|0
1635512100000|2021-10-29 12:55:00|854.88|852.68|855.76|853.56|856.65|854.45|854.44|852.24|0
1635512400000|2021-10-29 13:00:00|855.54|853.34|854.88|852.68|857.09|854.89|854.43|852.23|0
1635512700000|2021-10-29 13:05:00|855.1|852.9|853.77|851.57|855.1|852.9|853.11|850.91|0
1635513000000|2021-10-29 13:10:00|853.55|851.35|856.42|854.22|856.42|854.22|853.55|851.35|0
1635513300000|2021-10-29 13:15:00|856.31|854.11|857.41|855.21|858.52|856.32|855.65|853.45|0
1635513600000|2021-10-29 13:20:00|857.19|854.99|857.85|855.65|858.29|856.09|856.97|854.77|0
1635513900000|2021-10-29 13:25:00|857.41|855.21|856.75|854.55|859.62|857.42|856.52|854.32|0
1635514200000|2021-10-29 13:30:00|856.3|854.1|861.6|859.4|862.05|859.85|854.54|852.34|0
1635514500000|2021-10-29 13:35:00|861.82|859.62|866.03|863.83|867.13|864.93|861.38|859.18|0
1635514800000|2021-10-29 13:40:00|866.25|864.05|867.58|865.38|868.24|866.04|866.25|864.05|0
1635515100000|2021-10-29 13:45:00|868.35|866.15|869.57|867.37|869.57|867.37|866.69|864.49|0
1635515400000|2021-10-29 13:50:00|869.35|867.15|870.9|868.7|871.34|869.14|866.69|864.49|0
1635515700000|2021-10-29 13:55:00|870.67|868.47|868.33|866.13|872.67|870.47|867.78|865.58|0
1635516000000|2021-10-29 14:00:00|868.55|866.35|867.78|865.58|869.55|867.35|867.34|865.14|0
1635516300000|2021-10-29 14:05:00|868|865.8|871.1|868.9|872.32|870.12|868|865.8|0
1635516600000|2021-10-29 14:10:00|870.66|868.46|868.22|866.02|870.66|868.46|868|865.8|0
1635516900000|2021-10-29 14:15:00|868.44|866.24|866.22|864.02|869.33|867.13|863.79|861.59|0
1635517200000|2021-10-29 14:20:00|866|863.8|865.11|862.91|869.1|866.9|865.11|862.91|0
1635517500000|2021-10-29 14:25:00|865.33|863.13|864.67|862.47|866.66|864.46|863.34|861.14|0
1635517800000|2021-10-29 14:30:00|865.33|863.13|865.11|862.91|865.33|863.13|862.68|860.48|0
1635518100000|2021-10-29 14:35:00|864.89|862.69|865.33|863.13|866.88|864.68|864.67|862.47|0
1635518400000|2021-10-29 14:40:00|865.55|863.35|867.54|865.34|867.54|865.34|864.66|862.46|0
1635518700000|2021-10-29 14:45:00|867.32|865.12|870.64|868.44|870.64|868.44|867.1|864.9|0
1635519000000|2021-10-29 14:50:00|870.86|868.66|869.53|867.33|872.19|869.99|868.87|866.67|0
1635519300000|2021-10-29 14:55:00|869.31|867.11|869.97|867.77|871.97|869.77|868.64|866.44|0
1635519600000|2021-10-29 15:00:00|870.19|867.99|871.3|869.1|871.97|869.77|869.97|867.77|0
1635519900000|2021-10-29 15:05:00|871.52|869.32|874.63|872.43|874.63|872.43|870.41|868.21|0
1635520200000|2021-10-29 15:10:00|874.41|872.21|875.07|872.87|876.4|874.2|874.41|872.21|0
1635520500000|2021-10-29 15:15:00|875.29|873.09|875.33|873.13|877.07|874.87|873.96|871.76|0
1635520800000|2021-10-29 15:20:00|875.77|873.57|876.88|874.68|876.88|874.68|874.88|872.68|0
1635521100000|2021-10-29 15:25:00|876.44|874.24|876.48|874.28|877.59|875.39|875.55|873.35|0
1635521400000|2021-10-29 15:30:00|876.25|874.05|878.92|876.72|880.03|877.83|876.25|874.05|0
1635521700000|2021-10-29 15:35:00|878.7|876.5|876.92|874.72|878.92|876.72|876.25|874.05|0
1635522000000|2021-10-29 15:40:00|876.69|874.49|875.14|872.94|877.14|874.94|874.25|872.05|0
1635522300000|2021-10-29 15:45:00|874.91|872.71|875.36|873.16|875.36|873.16|874.03|871.83|0
1635522600000|2021-10-29 15:50:00|875.13|872.93|876.69|874.49|877.13|874.93|874.91|872.71|0
1635522900000|2021-10-29 15:55:00|876.91|874.71|875.71|873.51|878.47|876.27|875.71|873.51|0
1635523200000|2021-10-29 16:00:00|875.93|873.73|877.04|874.84|877.26|875.06|874.82|872.62|0
1635523500000|2021-10-29 16:05:00|877.26|875.06|879.26|877.06|879.49|877.29|877.04|874.84|0
1635523800000|2021-10-29 16:10:00|879.04|876.84|880.37|878.17|881.94|879.74|879.04|876.84|0
1635524100000|2021-10-29 16:15:00|880.6|878.4|881.26|879.06|881.26|879.06|880.15|877.95|0
1635524400000|2021-10-29 16:20:00|881.49|879.29|884.38|882.18|885.27|883.07|880.82|878.62|0
1635524700000|2021-10-29 16:25:00|884.16|881.96|885.5|883.3|885.5|883.3|883.04|880.84|0
1635525000000|2021-10-29 16:30:00|885.27|883.07|883.71|881.51|885.27|883.07|883.71|881.51|0
1635525300000|2021-10-29 16:35:00|883.93|881.73|884.38|882.18|884.6|882.4|883.71|881.51|0
1635525600000|2021-10-29 16:40:00|884.6|882.4|884.82|882.62|885.05|882.85|884.15|881.95|0
1635525900000|2021-10-29 16:45:00|884.6|882.4|883.04|880.84|884.82|882.62|882.81|880.61|0
1635526200000|2021-10-29 16:50:00|883.26|881.06|882.14|879.94|883.26|881.06|881.47|879.27|0
1635526500000|2021-10-29 16:55:00|882.37|880.17|881.69|879.49|883.03|880.83|881.25|879.05|0
1635526800000|2021-10-29 17:00:00|881.92|879.72|883.25|881.05|883.25|881.05|881.47|879.27|0
1635527100000|2021-10-29 17:05:00|883.03|880.83|882.58|880.38|883.03|880.83|881.91|879.71|0
1635527400000|2021-10-29 17:10:00|882.81|880.61|883.7|881.5|883.92|881.72|882.36|880.16|0
1635527700000|2021-10-29 17:15:00|883.47|881.27|885.25|883.05|885.25|883.05|883.25|881.05|0
1635528000000|2021-10-29 17:20:00|885.03|882.83|883.25|881.05|885.03|882.83|883.02|880.82|0
1635528300000|2021-10-29 17:25:00|883.47|881.27|882.8|880.6|883.69|881.49|882.58|880.38|0
1635528600000|2021-10-29 17:30:00|883.02|880.82|882.35|880.15|883.69|881.49|882.35|880.15|0
1635528900000|2021-10-29 17:35:00|882.57|880.37|882.35|880.15|882.8|880.6|881.68|879.48|0
1635529200000|2021-10-29 17:40:00|882.13|879.93|881.9|879.7|882.57|880.37|881.46|879.26|0
1635529500000|2021-10-29 17:45:00|882.12|879.92|879.89|877.69|882.12|879.92|879.23|877.03|0
1635529800000|2021-10-29 17:50:00|880.12|877.92|880.78|878.58|881.01|878.81|879.67|877.47|0
1635530100000|2021-10-29 17:55:00|880.56|878.36|881.67|879.47|882.12|879.92|880.56|878.36|0
1635530400000|2021-10-29 18:00:00|881.45|879.25|881.55|879.35|881.67|879.47|880.34|878.14|0
1635530700000|2021-10-29 18:05:00|881.45|879.25|881.67|879.47|881.89|879.69|880.78|878.58|0
1635531000000|2021-10-29 18:10:00|881.45|879.25|880.55|878.35|882.11|879.91|880.33|878.13|0
1635531300000|2021-10-29 18:15:00|880.78|878.58|878.32|876.12|880.78|878.58|878.1|875.9|0
1635531600000|2021-10-29 18:20:00|878.55|876.35|875.65|873.45|879.44|877.24|875.65|873.45|0
1635531900000|2021-10-29 18:25:00|875.43|873.23|873.87|871.67|876.1|873.9|873.87|871.67|0
1635532200000|2021-10-29 18:30:00|874.09|871.89|873.87|871.67|874.98|872.78|872.98|870.78|0
1635532500000|2021-10-29 18:35:00|874.09|871.89|875.2|873|876.09|873.89|874.09|871.89|0
1635532800000|2021-10-29 18:40:00|875.42|873.22|877.65|875.45|878.09|875.89|875.42|873.22|0
1635533100000|2021-10-29 18:45:00|877.87|875.67|877.75|875.55|878.31|876.11|876.31|874.11|0
1635533400000|2021-10-29 18:50:00|877.65|875.45|877.64|875.44|878.53|876.33|877.2|875|0
1635533700000|2021-10-29 18:55:00|877.87|875.67|877.2|875|878.53|876.33|876.53|874.33|0
1635534000000|2021-10-29 19:00:00|877.42|875.22|876.3|874.1|878.09|875.89|875.19|872.99|0
1635534300000|2021-10-29 19:05:00|876.53|874.33|877.42|875.22|878.31|876.11|875.86|873.66|0
1635534600000|2021-10-29 19:10:00|877.19|874.99|876.08|873.88|877.41|875.21|875.41|873.21|0
1635534900000|2021-10-29 19:15:00|876.3|874.1|874.07|871.87|876.52|874.32|871.85|869.65|0
1635535200000|2021-10-29 19:20:00|874.3|872.1|872.52|870.32|875.85|873.65|872.52|870.32|0
1635535500000|2021-10-29 19:25:00|872.74|870.54|874.52|872.32|874.74|872.54|872.29|870.09|0
1635535800000|2021-10-29 19:30:00|874.74|872.54|876.74|874.54|876.96|874.76|873.63|871.43|0
1635536100000|2021-10-29 19:35:00|876.52|874.32|878.07|875.87|879.63|877.43|876.52|874.32|0
1635536400000|2021-10-29 19:40:00|877.85|875.65|880.52|878.32|881.41|879.21|877.85|875.65|0
1635536700000|2021-10-29 19:45:00|880.3|878.1|882.08|879.88|883.42|881.22|880.3|878.1|0
1635537000000|2021-10-29 19:50:00|881.96|879.76|888.1|885.9|888.1|885.9|880.74|878.54|0
1635537300000|2021-10-29 19:55:00|887.65|885.45|885.42|883.22|888.99|886.79|884.53|882.33|0
1635537600000|2021-10-29 20:00:00|886.09|883.89|887.37|885.17|887.9|885.7|885.19|882.99|0
1635537900000|2021-10-29 20:05:00|887.59|885.39|887.14|884.94|887.59|885.39|885.81|883.61|0
1635538200000|2021-10-29 20:10:00|887.37|885.17|888.48|886.28|889.15|886.95|887.14|884.94|0
1635753600000|2021-11-01 08:00:00|894.45|892.25|893.55|891.35|894.9|892.7|892.88|890.68|0
1635753900000|2021-11-01 08:05:00|893.78|891.58|893.71|891.51|894.39|892.19|892.98|890.78|0
1635754200000|2021-11-01 08:10:00|893.94|891.74|895.28|893.08|895.28|893.08|893.71|891.51|0
1635754500000|2021-11-01 08:15:00|895.73|893.53|897.74|895.54|898.19|895.99|895.5|893.3|0
1635754800000|2021-11-01 08:20:00|897.96|895.76|898.63|896.43|899.08|896.88|897.74|895.54|0
1635755100000|2021-11-01 08:25:00|898.41|896.21|899.08|896.88|899.75|897.55|897.51|895.31|0
1635755400000|2021-11-01 08:30:00|899.3|897.1|899.08|896.88|900.2|898|898.85|896.65|0
1635755700000|2021-11-01 08:35:00|899.18|896.98|900.19|897.99|900.87|898.67|899.18|896.98|0
1635756000000|2021-11-01 08:40:00|899.97|897.77|900.86|898.66|900.87|898.67|899.75|897.55|0
1635756300000|2021-11-01 08:45:00|900.64|898.44|900.64|898.44|901.09|898.89|900.19|897.99|0
1635756600000|2021-11-01 08:50:00|900.41|898.21|901.31|899.11|901.31|899.11|900.41|898.21|0
1635756900000|2021-11-01 08:55:00|901.09|898.89|901.76|899.56|901.76|899.56|900.86|898.66|0
1635757200000|2021-11-01 09:00:00|901.98|899.78|903.32|901.12|903.32|901.12|901.08|898.88|0
1635757500000|2021-11-01 09:05:00|903.1|900.9|904.44|902.24|904.44|902.24|903.1|900.9|0
1635757800000|2021-11-01 09:10:00|904.67|902.47|903.54|901.34|904.89|902.69|903.32|901.12|0
1635758100000|2021-11-01 09:15:00|903.43|901.23|903.09|900.89|903.54|901.34|902.87|900.67|0
1635758400000|2021-11-01 09:20:00|902.87|900.67|903.03|900.83|903.76|901.56|902.81|900.61|0
1635758700000|2021-11-01 09:25:00|903.25|901.05|903.03|900.83|903.25|901.05|902.13|899.93|0
1635759000000|2021-11-01 09:30:00|903.25|901.05|903.25|901.05|903.47|901.27|902.58|900.38|0
1635759300000|2021-11-01 09:35:00|903.03|900.83|902.69|900.49|903.7|901.5|902.47|900.27|0
1635759600000|2021-11-01 09:40:00|902.92|900.72|902.24|900.04|902.92|900.72|902.02|899.82|0
1635759900000|2021-11-01 09:45:00|902.02|899.82|902.01|899.81|902.24|900.04|901.34|899.14|0
1635760200000|2021-11-01 09:50:00|901.79|899.59|901.79|899.59|902.24|900.04|901.79|899.59|0
1635760500000|2021-11-01 09:55:00|901.56|899.36|902.01|899.81|902.46|900.26|901.56|899.36|0
1635760800000|2021-11-01 10:00:00|902.23|900.03|902.23|900.03|902.46|900.26|901.79|899.59|0
1635761100000|2021-11-01 10:05:00|902.01|899.81|902.46|900.26|902.68|900.48|902.01|899.81|0
1635761400000|2021-11-01 10:10:00|902.23|900.03|902.9|900.7|902.9|900.7|902.23|900.03|0
1635761700000|2021-11-01 10:15:00|902.68|900.48|903.57|901.37|903.8|901.6|902.45|900.25|0
1635762000000|2021-11-01 10:20:00|903.8|901.6|903.12|900.92|904.02|901.82|903.12|900.92|0
1635762300000|2021-11-01 10:25:00|902.9|900.7|902.22|900.02|902.9|900.7|902|899.8|0
1635762600000|2021-11-01 10:30:00|902.45|900.25|902.9|900.7|903.12|900.92|902.22|900.02|0
1635762900000|2021-11-01 10:35:00|903.12|900.92|903|900.8|903.57|901.37|902.9|900.7|0
1635763200000|2021-11-01 10:40:00|902.89|900.69|902.67|900.47|903.12|900.92|902.67|900.47|0
1635763500000|2021-11-01 10:45:00|902.89|900.69|903.34|901.14|903.34|901.14|902.67|900.47|0
1635763800000|2021-11-01 10:50:00|903.11|900.91|903.79|901.59|904.24|902.04|903.11|900.91|0
1635764100000|2021-11-01 10:55:00|904.01|901.81|904.46|902.26|904.46|902.26|903.56|901.36|0
1635764400000|2021-11-01 11:00:00|904.34|902.14|905.13|902.93|905.13|902.93|904.23|902.03|0
1635764700000|2021-11-01 11:05:00|905.35|903.15|905.13|902.93|905.35|903.15|904.9|902.7|0
1635765000000|2021-11-01 11:10:00|904.9|902.7|904.23|902.03|905.13|902.93|904.23|902.03|0
1635765300000|2021-11-01 11:15:00|904.11|901.91|903.78|901.58|904.45|902.25|903.55|901.35|0
1635765600000|2021-11-01 11:20:00|903.55|901.35|903.33|901.13|903.55|901.35|903.1|900.9|0
1635765900000|2021-11-01 11:25:00|903.55|901.35|903.32|901.12|903.55|901.35|903.32|901.12|0
1635766200000|2021-11-01 11:30:00|903.1|900.9|902.42|900.22|903.1|900.9|902.42|900.22|0
1635766500000|2021-11-01 11:35:00|902.2|900|902.2|900|902.2|900|901.97|899.77|0
1635766800000|2021-11-01 11:40:00|901.97|899.77|901.97|899.77|901.97|899.77|901.52|899.32|0
1635767100000|2021-11-01 11:45:00|902.2|900|902.42|900.22|902.64|900.44|901.97|899.77|0
1635767400000|2021-11-01 11:50:00|902.19|899.99|902.42|900.22|902.64|900.44|902.19|899.99|0
1635767700000|2021-11-01 11:55:00|902.19|899.99|902.19|899.99|902.42|900.22|901.97|899.77|0
1635768000000|2021-11-01 12:00:00|902.07|899.87|901.29|899.09|902.19|899.99|901.29|899.09|0
1635768300000|2021-11-01 12:05:00|901.52|899.32|900.84|898.64|901.52|899.32|900.17|897.97|0
1635768600000|2021-11-01 12:10:00|900.62|898.42|900.62|898.42|900.84|898.64|900.17|897.97|0
1635768900000|2021-11-01 12:15:00|900.39|898.19|900.84|898.64|901.06|898.86|899.94|897.74|0
1635769200000|2021-11-01 12:20:00|900.61|898.41|900.61|898.41|900.84|898.64|900.39|898.19|0
1635769500000|2021-11-01 12:25:00|900.84|898.64|900.61|898.41|900.84|898.64|900.39|898.19|0
1635769800000|2021-11-01 12:30:00|900.39|898.19|898.59|896.39|900.39|898.19|898.59|896.39|0
1635770100000|2021-11-01 12:35:00|898.37|896.17|898.59|896.39|899.04|896.84|897.92|895.72|0
1635770400000|2021-11-01 12:40:00|898.36|896.16|897.69|895.49|898.59|896.39|897.24|895.04|0
1635770700000|2021-11-01 12:45:00|897.91|895.71|896.12|893.92|898.59|896.39|895.9|893.7|0
1635771000000|2021-11-01 12:50:00|895.9|893.7|896.45|894.25|896.57|894.37|895.9|893.7|0
1635771300000|2021-11-01 12:55:00|896.57|894.37|896.12|893.92|896.57|894.37|895.89|893.69|0
1635771600000|2021-11-01 13:00:00|895.89|893.69|894.77|892.57|896.34|894.14|894.55|892.35|0
1635771900000|2021-11-01 13:05:00|895|892.8|892.98|890.78|895.22|893.02|891.86|889.66|0
1635772200000|2021-11-01 13:10:00|892.76|890.56|894.99|892.79|895.22|893.02|892.76|890.56|0
1635772500000|2021-11-01 13:15:00|894.77|892.57|895.89|893.69|895.89|893.69|894.77|892.57|0
1635772800000|2021-11-01 13:20:00|895.66|893.46|895.44|893.24|895.66|893.46|894.54|892.34|0
1635773100000|2021-11-01 13:25:00|895.21|893.01|894.99|892.79|895.88|893.68|894.76|892.56|0
1635773400000|2021-11-01 13:30:00|895.43|893.23|896.55|894.35|898.57|896.37|893.2|891|0
1635773700000|2021-11-01 13:35:00|896.33|894.13|893.92|891.72|896.33|894.13|889.9|887.7|0
1635774000000|2021-11-01 13:40:00|893.48|891.28|891.68|889.48|894.15|891.95|891.24|889.04|0
1635774300000|2021-11-01 13:45:00|891.46|889.26|886.32|884.12|893.25|891.05|886.09|883.89|0
1635774600000|2021-11-01 13:50:00|885.87|883.67|888.62|886.42|889.96|887.76|884.53|882.33|0
1635774900000|2021-11-01 13:55:00|888.17|885.97|886.04|883.84|889.29|887.09|885.6|883.4|0
1635775200000|2021-11-01 14:00:00|886.16|883.96|878.58|876.38|886.16|883.96|876.57|874.37|0
1635775500000|2021-11-01 14:05:00|879.47|877.27|886.38|884.18|887.05|884.85|879.47|877.27|0
1635775800000|2021-11-01 14:10:00|886.16|883.96|884.59|882.39|887.05|884.85|882.81|880.61|0
1635776100000|2021-11-01 14:15:00|885.04|882.84|884.59|882.39|886.38|884.18|883.7|881.5|0
1635776400000|2021-11-01 14:20:00|884.81|882.61|882.14|879.94|887.04|884.84|881.24|879.04|0
1635776700000|2021-11-01 14:25:00|882.58|880.38|884.14|881.94|885.48|883.28|882.14|879.94|0
1635777000000|2021-11-01 14:30:00|883.92|881.72|883.55|881.35|883.99|881.79|880.79|878.59|0
1635777300000|2021-11-01 14:35:00|883.32|881.12|881.76|879.56|883.77|881.57|881.32|879.12|0
1635777600000|2021-11-01 14:40:00|882.21|880.01|881.76|879.56|883.1|880.9|880.2|878|0
1635777900000|2021-11-01 14:45:00|881.98|879.78|882.65|880.45|883.76|881.56|881.09|878.89|0
1635778200000|2021-11-01 14:50:00|882.43|880.23|879.31|877.11|884.43|882.23|879.31|877.11|0
1635778500000|2021-11-01 14:55:00|879.75|877.55|880.64|878.44|880.64|878.44|878.19|875.99|0
1635778800000|2021-11-01 15:00:00|880.2|878|885.09|882.89|885.99|883.79|880.2|878|0
1635779100000|2021-11-01 15:05:00|884.87|882.67|884.2|882|885.99|883.79|884.2|882|0
1635779400000|2021-11-01 15:10:00|883.98|881.78|883.09|880.89|884.2|882|881.97|879.77|0
1635779700000|2021-11-01 15:15:00|883.08|880.88|885.53|883.33|885.53|883.33|882.64|880.44|0
1635780000000|2021-11-01 15:20:00|885.31|883.11|887.09|884.89|887.99|885.79|885.31|883.11|0
1635780300000|2021-11-01 15:25:00|887.32|885.12|885.74|883.54|887.54|885.34|885.51|883.31|0
1635780600000|2021-11-01 15:30:00|885.96|883.76|887.74|885.54|888.19|885.99|885.96|883.76|0
1635780900000|2021-11-01 15:35:00|887.52|885.32|884.84|882.64|887.52|885.32|884.39|882.19|0
1635781200000|2021-11-01 15:40:00|884.62|882.42|886.4|884.2|886.4|884.2|883.72|881.52|0
1635781500000|2021-11-01 15:45:00|886.18|883.98|886.4|884.2|887.07|884.87|885.06|882.86|0
1635781800000|2021-11-01 15:50:00|886.62|884.42|885.06|882.86|886.62|884.42|884.61|882.41|0
1635782100000|2021-11-01 15:55:00|884.83|882.63|887.74|885.54|887.74|885.54|884.83|882.63|0
1635782400000|2021-11-01 16:00:00|887.96|885.76|887.73|885.53|888.06|885.86|886.84|884.64|0
1635782700000|2021-11-01 16:05:00|887.96|885.76|889.07|886.87|889.07|886.87|887.29|885.09|0
1635783000000|2021-11-01 16:10:00|888.85|886.65|888.95|886.75|889.74|887.54|888.4|886.2|0
1635783300000|2021-11-01 16:15:00|889.07|886.87|888.62|886.42|889.52|887.32|887.28|885.08|0
1635783600000|2021-11-01 16:20:00|888.85|886.65|889.29|887.09|889.96|887.76|888.4|886.2|0
1635783900000|2021-11-01 16:25:00|889.07|886.87|889.51|887.31|889.51|887.31|888.17|885.97|0
1635784200000|2021-11-01 16:30:00|889.29|887.09|888.77|886.57|889.44|887.24|888.55|886.35|0
1635784500000|2021-11-01 16:35:00|888.55|886.35|890.34|888.14|890.56|888.36|888.32|886.12|0
1635784800000|2021-11-01 16:40:00|890.11|887.91|890.78|888.58|891.68|889.48|890.11|887.91|0
1635785100000|2021-11-01 16:45:00|890.56|888.36|891.23|889.03|891.45|889.25|889.44|887.24|0
1635785400000|2021-11-01 16:50:00|891.45|889.25|891.45|889.25|891.68|889.48|890.78|888.58|0
1635785700000|2021-11-01 16:55:00|891.67|889.47|891.67|889.47|891.9|889.7|891.22|889.02|0
1635786000000|2021-11-01 17:00:00|891.9|889.7|891.45|889.25|892.12|889.92|891.45|889.25|0
1635786300000|2021-11-01 17:05:00|891.67|889.47|890.1|887.9|891.89|889.69|890.1|887.9|0
1635786600000|2021-11-01 17:10:00|890.33|888.13|890.32|888.12|890.33|888.13|889.65|887.45|0
1635786900000|2021-11-01 17:15:00|890.55|888.35|889.65|887.45|891.44|889.24|889.43|887.23|0
1635787200000|2021-11-01 17:20:00|889.43|887.23|885.18|882.98|889.65|887.45|884.73|882.53|0
1635787500000|2021-11-01 17:25:00|885.4|883.2|885.18|882.98|886.96|884.76|883.84|881.64|0
1635787800000|2021-11-01 17:30:00|884.95|882.75|884.61|882.41|885.18|882.98|883.39|881.19|0
1635788100000|2021-11-01 17:35:00|884.5|882.3|885.84|883.64|886.29|884.09|884.5|882.3|0
1635788400000|2021-11-01 17:40:00|885.62|883.42|881.37|879.17|885.62|883.42|881.15|878.95|0
1635788700000|2021-11-01 17:45:00|881.15|878.95|882.26|880.06|882.94|880.74|881.15|878.95|0
1635789000000|2021-11-01 17:50:00|882.04|879.84|880.03|877.83|882.49|880.29|880.03|877.83|0
1635789300000|2021-11-01 17:55:00|880.25|878.05|881.37|879.17|882.04|879.84|880.25|878.05|0
1635789600000|2021-11-01 18:00:00|881.14|878.94|880.25|878.05|882.26|880.06|879.8|877.6|0
1635789900000|2021-11-01 18:05:00|880.03|877.83|880.69|878.49|881.59|879.39|879.58|877.38|0
1635790200000|2021-11-01 18:10:00|880.92|878.72|878.24|876.04|881.59|879.39|877.79|875.59|0
1635790500000|2021-11-01 18:15:00|878.12|875.92|877.34|875.14|878.68|876.48|875.78|873.58|0
1635790800000|2021-11-01 18:20:00|877.12|874.92|880.47|878.27|880.69|878.49|876.9|874.7|0
1635791100000|2021-11-01 18:25:00|880.24|878.04|879.57|877.37|880.69|878.49|879.13|876.93|0
1635791400000|2021-11-01 18:30:00|879.79|877.59|882.92|880.72|883.14|880.94|879.57|877.37|0
1635791700000|2021-11-01 18:35:00|882.69|880.49|881.58|879.38|883.81|881.61|881.58|879.38|0
1635792000000|2021-11-01 18:40:00|881.8|879.6|884.03|881.83|884.03|881.83|881.58|879.38|0
1635792300000|2021-11-01 18:45:00|883.81|881.61|884.92|882.72|885.15|882.95|883.81|881.61|0
1635792600000|2021-11-01 18:50:00|885.15|882.95|883.58|881.38|885.15|882.95|883.36|881.16|0
1635792900000|2021-11-01 18:55:00|883.8|881.6|884.69|882.49|885.59|883.39|883.58|881.38|0
1635793200000|2021-11-01 19:00:00|884.47|882.27|885.59|883.39|885.59|883.39|883.58|881.38|0
1635793500000|2021-11-01 19:05:00|885.81|883.61|884.91|882.71|885.81|883.61|884.47|882.27|0
1635793800000|2021-11-01 19:10:00|885.14|882.94|885.81|883.61|886.03|883.83|885.14|882.94|0
1635794100000|2021-11-01 19:15:00|885.36|883.16|884.91|882.71|885.81|883.61|884.69|882.49|0
1635794400000|2021-11-01 19:20:00|885.13|882.93|887.14|884.94|887.37|885.17|882.68|880.48|0
1635794700000|2021-11-01 19:25:00|887.37|885.17|886.25|884.05|887.59|885.39|886.03|883.83|0
1635795000000|2021-11-01 19:30:00|886.47|884.27|888.93|886.73|888.93|886.73|886.47|884.27|0
1635795300000|2021-11-01 19:35:00|888.71|886.51|887.81|885.61|889.15|886.95|886.69|884.49|0
1635795600000|2021-11-01 19:40:00|888.03|885.83|888.93|886.73|889.15|886.95|886.69|884.49|0
1635795900000|2021-11-01 19:45:00|889.03|886.83|889.15|886.95|889.6|887.4|888.48|886.28|0
1635796200000|2021-11-01 19:50:00|889.59|887.39|888.03|885.83|891.16|888.96|887.13|884.93|0
1635796500000|2021-11-01 19:55:00|888.25|886.05|892.05|889.85|893.62|891.42|887.36|885.16|0
1635796800000|2021-11-01 20:00:00|892.73|890.53|891.38|889.18|892.73|890.53|890.93|888.73|0
1635797100000|2021-11-01 20:05:00|891.6|889.4|890.26|888.06|891.83|889.63|890.04|887.84|0
1635797400000|2021-11-01 20:10:00|890.04|887.84|891.15|888.95|892.27|890.07|889.81|887.61|0
1635797700000|2021-11-01 20:15:00|890.68|888.08|891.35|888.75|891.57|888.97|890.68|888.08|0
1635798000000|2021-11-01 20:20:00|891.57|888.97|892.02|889.42|892.25|889.65|891.57|888.97|0
1635798300000|2021-11-01 20:25:00|892.24|889.64|892.24|889.64|892.47|889.87|892.24|889.64|0
1635798600000|2021-11-01 20:30:00|892.47|889.87|892.69|890.09|892.69|890.09|892.24|889.64|0
1635798900000|2021-11-01 20:35:00|892.46|889.86|892.24|889.64|892.46|889.86|892.24|889.64|0
1635799500000|2021-11-01 20:45:00|892.46|889.86|892.68|890.08|892.68|890.08|892.24|889.64|0
1635799800000|2021-11-01 20:50:00|892.46|889.86|892.23|889.63|892.68|890.08|892.23|889.63|0
1635800100000|2021-11-01 20:55:00|892.46|889.86|892.79|890.19|892.79|890.19|892.23|889.63|0
1635800400000|2021-11-01 21:00:00|892.59|889.99|892.55|889.95|892.62|890.02|892.36|889.76|0
1635800700000|2021-11-01 21:05:00|892.59|889.99|892.32|889.72|892.59|889.99|892.26|889.66|0
1635801000000|2021-11-01 21:10:00|892.29|889.69|891.93|889.33|892.29|889.69|891.86|889.26|0
1635801300000|2021-11-01 21:15:00|891.96|889.36|892.19|889.59|892.22|889.62|891.89|889.29|0
1635801600000|2021-11-01 21:20:00|892.22|889.62|892.28|889.68|892.35|889.75|892.22|889.62|0
1635801900000|2021-11-01 21:25:00|891.85|889.25|892.12|889.52|892.12|889.52|891.85|889.25|0
1635802200000|2021-11-01 21:30:00|892.02|889.42|892.08|889.48|892.12|889.52|892.02|889.42|0
1635802500000|2021-11-01 21:35:00|892.02|889.42|892.05|889.45|892.12|889.52|892.02|889.42|0
1635802800000|2021-11-01 21:40:00|892.12|889.52|892.12|889.52|892.12|889.52|892.02|889.42|0
1635803100000|2021-11-01 21:45:00|892.11|889.51|892.21|889.61|892.28|889.68|892.11|889.51|0
1635803400000|2021-11-01 21:50:00|892.18|889.58|892.37|889.77|892.37|889.77|892.18|889.58|0
1635803700000|2021-11-01 21:55:00|892.4|889.8|892.21|889.61|892.53|889.93|892.21|889.61|0
1635804000000|2021-11-01 22:00:00|892.99|890.39|891.54|888.94|893.21|890.61|891.31|888.71|0
1635804300000|2021-11-01 22:05:00|891.42|888.82|891.09|888.49|891.54|888.94|890.86|888.26|0
1635804600000|2021-11-01 22:10:00|891.31|888.71|891.08|888.48|891.53|888.93|891.08|888.48|0
1635804900000|2021-11-01 22:15:00|890.86|888.26|890.19|887.59|890.86|888.26|890.19|887.59|0
1635805200000|2021-11-01 22:20:00|890.41|887.81|891.53|888.93|891.75|889.15|890.19|887.59|0
1635805500000|2021-11-01 22:25:00|891.75|889.15|892.65|890.05|892.65|890.05|891.75|889.15|0
1635805800000|2021-11-01 22:30:00|892.87|890.27|892.64|890.04|893.54|890.94|892.64|890.04|0
1635806100000|2021-11-01 22:35:00|892.87|890.27|893.76|891.16|893.76|891.16|892.64|890.04|0
1635806400000|2021-11-01 22:40:00|893.99|891.39|894.88|892.28|894.88|892.28|893.99|891.39|0
1635806700000|2021-11-01 22:45:00|894.66|892.06|893.76|891.16|894.88|892.28|893.76|891.16|0
1635807000000|2021-11-01 22:50:00|893.64|891.04|893.98|891.38|893.98|891.38|893.53|890.93|0
1635807300000|2021-11-01 22:55:00|894.2|891.6|894.31|891.71|894.88|892.28|893.98|891.38|0
1635807600000|2021-11-01 23:00:00|894.2|891.6|892.86|890.26|894.2|891.6|892.41|889.81|0
1635807900000|2021-11-01 23:05:00|892.74|890.14|892.18|889.58|892.86|890.26|891.29|888.69|0
1635808200000|2021-11-01 23:10:00|892.41|889.81|891.06|888.46|892.63|890.03|890.61|888.01|0
1635808500000|2021-11-01 23:15:00|891.29|888.69|892.18|889.58|892.4|889.8|891.06|888.46|0
1635808800000|2021-11-01 23:20:00|892.4|889.8|892.18|889.58|892.85|890.25|892.18|889.58|0
1635809100000|2021-11-01 23:25:00|892.29|889.69|893.07|890.47|893.52|890.92|892.29|889.69|0
1635809400000|2021-11-01 23:30:00|892.85|890.25|891.28|888.68|892.85|890.25|891.05|888.45|0
1635809700000|2021-11-01 23:35:00|891.5|888.9|891.28|888.68|891.73|889.13|890.83|888.23|0
1635810000000|2021-11-01 23:40:00|891.05|888.45|891.5|888.9|891.72|889.12|890.83|888.23|0
1635810300000|2021-11-01 23:45:00|891.72|889.12|891.5|888.9|891.95|889.35|891.5|888.9|0
1635810600000|2021-11-01 23:50:00|891.72|889.12|891.27|888.67|891.72|889.12|891.05|888.45|0
1635810900000|2021-11-01 23:55:00|891.5|888.9|890.71|888.11|891.72|889.12|890.6|888|0
1635811200000|2021-11-02 00:00:00|890.37|887.77|890.6|888|891.49|888.89|889.48|886.88|0
1635811500000|2021-11-02 00:05:00|890.82|888.22|890.37|887.77|891.49|888.89|890.37|887.77|0
1635811800000|2021-11-02 00:10:00|890.15|887.55|889.92|887.32|890.37|887.77|889.25|886.65|0
1635812100000|2021-11-02 00:15:00|890.14|887.54|889.92|887.32|890.59|887.99|889.25|886.65|0
1635812400000|2021-11-02 00:20:00|890.14|887.54|889.69|887.09|890.59|887.99|889.47|886.87|0
1635812700000|2021-11-02 00:25:00|889.92|887.32|889.47|886.87|890.14|887.54|889.25|886.65|0
1635813000000|2021-11-02 00:30:00|889.69|887.09|889.47|886.87|889.92|887.32|889.24|886.64|0
1635813300000|2021-11-02 00:35:00|889.35|886.75|889.69|887.09|889.91|887.31|889.24|886.64|0
1635813600000|2021-11-02 00:40:00|889.57|886.97|889.46|886.86|890.13|887.53|889.46|886.86|0
1635813900000|2021-11-02 00:45:00|889.24|886.64|889.91|887.31|890.13|887.53|889.24|886.64|0
1635814200000|2021-11-02 00:50:00|890.13|887.53|889.68|887.08|890.8|888.2|889.68|887.08|0
1635814500000|2021-11-02 00:55:00|889.79|887.19|890.46|887.86|890.58|887.98|889.68|887.08|0
1635814800000|2021-11-02 01:00:00|890.58|887.98|890.57|887.97|891.69|889.09|890.13|887.53|0
1635815100000|2021-11-02 01:05:00|890.8|888.2|892.14|889.54|892.14|889.54|890.8|888.2|0
1635815400000|2021-11-02 01:10:00|892.36|889.76|891.47|888.87|892.36|889.76|891.47|888.87|0
1635815700000|2021-11-02 01:15:00|891.69|889.09|890.57|887.97|891.69|889.09|890.57|887.97|0
1635816000000|2021-11-02 01:20:00|890.79|888.19|890.12|887.52|891.02|888.42|889.89|887.29|0
1635816300000|2021-11-02 01:25:00|889.89|887.29|890|887.4|890.12|887.52|889.45|886.85|0
1635816600000|2021-11-02 01:30:00|889.89|887.29|886.76|884.16|890.34|887.74|886.76|884.16|0
1635816900000|2021-11-02 01:35:00|886.54|883.94|886.76|884.16|886.98|884.38|886.09|883.49|0
1635817200000|2021-11-02 01:40:00|886.86|884.26|886.98|884.38|887.2|884.6|886.09|883.49|0
1635817500000|2021-11-02 01:45:00|887.2|884.6|886.31|883.71|887.2|884.6|885.86|883.26|0
1635817800000|2021-11-02 01:50:00|885.86|883.26|886.75|884.15|886.98|884.38|885.86|883.26|0
1635818100000|2021-11-02 01:55:00|886.53|883.93|886.3|883.7|886.97|884.37|886.3|883.7|0
1635818400000|2021-11-02 02:00:00|886.53|883.93|887.42|884.82|887.42|884.82|886.3|883.7|0
1635818700000|2021-11-02 02:05:00|887.2|884.6|885.63|883.03|887.2|884.6|885.41|882.81|0
1635819000000|2021-11-02 02:10:00|885.85|883.25|886.07|883.47|886.52|883.92|885.63|883.03|0
1635819300000|2021-11-02 02:15:00|885.85|883.25|885.4|882.8|886.4|883.8|885.4|882.8|0
1635819600000|2021-11-02 02:20:00|885.29|882.69|885.62|883.02|885.85|883.25|885.18|882.58|0
1635819900000|2021-11-02 02:25:00|885.51|882.91|885.62|883.02|886.07|883.47|885.5|882.9|0
1635820200000|2021-11-02 02:30:00|885.4|882.8|883.61|881.01|885.4|882.8|883.38|880.78|0
1635820500000|2021-11-02 02:35:00|883.38|880.78|884.28|881.68|884.28|881.68|883.16|880.56|0
1635820800000|2021-11-02 02:40:00|884.05|881.45|883.6|881|884.28|881.68|883.16|880.56|0
1635821100000|2021-11-02 02:45:00|883.38|880.78|883.38|880.78|883.83|881.23|883.16|880.56|0
1635821400000|2021-11-02 02:50:00|883.6|881|883.15|880.55|883.83|881.23|883.15|880.55|0
1635821700000|2021-11-02 02:55:00|883.38|880.78|883.48|880.88|883.82|881.22|883.15|880.55|0
1635822000000|2021-11-02 03:00:00|883.38|880.78|884.49|881.89|884.49|881.89|883.38|880.78|0
1635822300000|2021-11-02 03:05:00|884.37|881.77|884.49|881.89|884.71|882.11|884.27|881.67|0
1635822600000|2021-11-02 03:10:00|884.27|881.67|883.15|880.55|884.27|881.67|882.25|879.65|0
1635822900000|2021-11-02 03:15:00|882.92|880.32|882.25|879.65|883.59|880.99|882.25|879.65|0
1635823200000|2021-11-02 03:20:00|882.47|879.87|882.7|880.1|882.7|880.1|881.58|878.98|0
1635823500000|2021-11-02 03:25:00|882.47|879.87|882.69|880.09|882.92|880.32|882.25|879.65|0
1635823800000|2021-11-02 03:30:00|882.92|880.32|882.8|880.2|883.36|880.76|882.69|880.09|0
1635824100000|2021-11-02 03:35:00|882.92|880.32|883.81|881.21|883.81|881.21|882.69|880.09|0
1635824400000|2021-11-02 03:40:00|884.03|881.43|883.58|880.98|884.03|881.43|883.47|880.87|0
1635824700000|2021-11-02 03:45:00|883.47|880.87|883.36|880.76|883.58|880.98|883.13|880.53|0
1635825000000|2021-11-02 03:50:00|883.46|880.86|883.35|880.75|883.58|880.98|883.13|880.53|0
1635825300000|2021-11-02 03:55:00|883.58|880.98|884.25|881.65|884.25|881.65|883.35|880.75|0
1635825600000|2021-11-02 04:00:00|884.02|881.42|884.24|881.64|884.47|881.87|884.02|881.42|0
1635825900000|2021-11-02 04:05:00|884.47|881.87|884.69|882.09|884.91|882.31|884.24|881.64|0
1635826200000|2021-11-02 04:10:00|884.91|882.31|885.14|882.54|885.36|882.76|884.69|882.09|0
1635826500000|2021-11-02 04:15:00|885.13|882.53|884.46|881.86|885.13|882.53|884.46|881.86|0
1635826800000|2021-11-02 04:20:00|884.69|882.09|884.24|881.64|884.69|882.09|884.01|881.41|0
1635827100000|2021-11-02 04:25:00|884.01|881.41|884.46|881.86|884.46|881.86|883.79|881.19|0
1635827400000|2021-11-02 04:30:00|884.68|882.08|884.68|882.08|885.13|882.53|884.68|882.08|0
1635827700000|2021-11-02 04:35:00|884.9|882.3|884.46|881.86|884.9|882.3|884.23|881.63|0
1635828000000|2021-11-02 04:40:00|884.23|881.63|884.45|881.85|884.9|882.3|884.23|881.63|0
1635828300000|2021-11-02 04:45:00|884.68|882.08|884.45|881.85|884.68|882.08|884.23|881.63|0
1635828600000|2021-11-02 04:50:00|884.67|882.07|884.23|881.63|884.67|882.07|884|881.4|0
1635828900000|2021-11-02 04:55:00|884|881.4|884|881.4|884.45|881.85|883.78|881.18|0
1635829200000|2021-11-02 05:00:00|883.78|881.18|883.33|880.73|884.22|881.62|882.88|880.28|0
1635829500000|2021-11-02 05:05:00|883.11|880.51|884.67|882.07|884.67|882.07|883.11|880.51|0
1635829800000|2021-11-02 05:10:00|884.44|881.84|885.11|882.51|885.11|882.51|884.22|881.62|0
1635830100000|2021-11-02 05:15:00|885.34|882.74|884.44|881.84|885.34|882.74|884.44|881.84|0
1635830400000|2021-11-02 05:20:00|884.55|881.95|884.77|882.17|885.11|882.51|884.22|881.62|0
1635830700000|2021-11-02 05:25:00|884.66|882.06|885.11|882.51|885.33|882.73|884.66|882.06|0
1635831000000|2021-11-02 05:30:00|885.21|882.61|885.55|882.95|886.22|883.62|885.21|882.61|0
1635831300000|2021-11-02 05:35:00|885.33|882.73|888.68|886.08|888.91|886.31|885.33|882.73|0
1635831600000|2021-11-02 05:40:00|889.35|886.75|888.9|886.3|889.58|886.98|888.68|886.08|0
1635831900000|2021-11-02 05:45:00|889.13|886.53|888.68|886.08|889.13|886.53|888.45|885.85|0
1635832200000|2021-11-02 05:50:00|888.9|886.3|889.16|886.56|890.56|887.96|888.68|886.08|0
1635832500000|2021-11-02 05:55:00|888.93|886.33|888.26|885.66|888.93|886.33|888.04|885.44|0
1635832800000|2021-11-02 06:00:00|888.04|885.44|886.47|883.87|888.26|885.66|886.47|883.87|0
1635833100000|2021-11-02 06:05:00|886.24|883.64|887.81|885.21|887.81|885.21|886.02|883.42|0
1635833400000|2021-11-02 06:10:00|887.58|884.98|887.14|884.54|887.81|885.21|887.14|884.54|0
1635833700000|2021-11-02 06:15:00|887.36|884.76|888.48|885.88|888.92|886.32|887.36|884.76|0
1635834000000|2021-11-02 06:20:00|888.25|885.65|888.25|885.65|888.92|886.32|887.8|885.2|0
1635834300000|2021-11-02 06:25:00|888.03|885.43|887.35|884.75|888.03|885.43|886.91|884.31|0
1635834600000|2021-11-02 06:30:00|887.46|884.86|888.47|885.87|888.69|886.09|886.91|884.31|0
1635834900000|2021-11-02 06:35:00|888.69|886.09|888.47|885.87|889.14|886.54|888.47|885.87|0
1635835200000|2021-11-02 06:40:00|888.69|886.09|888.69|886.09|888.69|886.09|888.24|885.64|0
1635835500000|2021-11-02 06:45:00|888.57|885.97|888.91|886.31|889.14|886.54|888.24|885.64|0
1635835800000|2021-11-02 06:50:00|889.02|886.42|890.92|888.32|890.92|888.32|888.91|886.31|0
1635836100000|2021-11-02 06:55:00|890.7|888.1|890.25|887.65|890.7|888.1|890.03|887.43|0
1635836400000|2021-11-02 07:00:00|890.03|887.43|889.13|886.53|890.47|887.87|888.91|886.31|0
1635836700000|2021-11-02 07:05:00|889.15|886.95|889.37|887.17|889.82|887.62|888.93|886.73|0
1635837000000|2021-11-02 07:10:00|889.15|886.95|890.27|888.07|890.27|888.07|889.15|886.95|0
1635837300000|2021-11-02 07:15:00|890.15|887.95|891.32|889.12|892.08|889.88|890.15|887.95|0
1635837600000|2021-11-02 07:20:00|891.09|888.89|889.85|887.65|891.32|889.12|888.63|886.43|0
1635837900000|2021-11-02 07:25:00|889.97|887.77|889.07|886.87|889.97|887.77|888.4|886.2|0
1635838200000|2021-11-02 07:30:00|889.3|887.1|889.52|887.32|889.52|887.32|888.63|886.43|0
1635838500000|2021-11-02 07:35:00|889.3|887.1|890.41|888.21|890.64|888.44|889.18|886.98|0
1635838800000|2021-11-02 07:40:00|890.64|888.44|889.52|887.32|890.64|888.44|889.52|887.32|0
1635839100000|2021-11-02 07:45:00|889.29|887.09|890.41|888.21|890.41|888.21|889.07|886.87|0
1635839400000|2021-11-02 07:50:00|890.19|887.99|892.08|889.88|892.2|890|890.19|887.99|0
1635839700000|2021-11-02 07:55:00|892.2|890|891.08|888.88|892.65|890.45|890.85|888.65|0
1635840000000|2021-11-02 08:00:00|891.3|889.1|890.18|887.98|891.3|889.1|889.73|887.53|0
1635840300000|2021-11-02 08:05:00|889.96|887.76|890.18|887.98|891.75|889.55|889.95|887.75|0
1635840600000|2021-11-02 08:10:00|889.95|887.75|890.4|888.2|890.85|888.65|889.73|887.53|0
1635840900000|2021-11-02 08:15:00|890.18|887.98|889.73|887.53|890.51|888.31|889.73|887.53|0
1635841200000|2021-11-02 08:20:00|889.95|887.75|890.17|887.97|891.07|888.87|889.73|887.53|0
1635841500000|2021-11-02 08:25:00|890.4|888.2|891.07|888.87|891.96|889.76|890.4|888.2|0
1635841800000|2021-11-02 08:30:00|890.62|888.42|892.18|889.98|892.63|890.43|890.62|888.42|0
1635842100000|2021-11-02 08:35:00|891.96|889.76|891.51|889.31|892.41|890.21|891.51|889.31|0
1635842400000|2021-11-02 08:40:00|891.29|889.09|891.51|889.31|892.07|889.87|891.29|889.09|0
1635842700000|2021-11-02 08:45:00|891.73|889.53|890.39|888.19|891.96|889.76|889.72|887.52|0
1635843000000|2021-11-02 08:50:00|890.61|888.41|889.71|887.51|890.61|888.41|889.49|887.29|0
1635843300000|2021-11-02 08:55:00|889.94|887.74|887.7|885.5|890.39|888.19|887.47|885.27|0
1635843600000|2021-11-02 09:00:00|887.81|885.61|887.7|885.5|887.92|885.72|885.91|883.71|0
1635843900000|2021-11-02 09:05:00|887.92|885.72|889.04|886.84|889.48|887.28|887.7|885.5|0
1635844200000|2021-11-02 09:10:00|889.26|887.06|889.26|887.06|889.71|887.51|888.59|886.39|0
1635844500000|2021-11-02 09:15:00|889.03|886.83|888.81|886.61|889.93|887.73|888.36|886.16|0
1635844800000|2021-11-02 09:20:00|889.03|886.83|891.05|888.85|891.27|889.07|888.81|886.61|0
1635845100000|2021-11-02 09:25:00|890.82|888.62|890.15|887.95|890.82|888.62|889.7|887.5|0
1635845400000|2021-11-02 09:30:00|890.03|887.83|889.25|887.05|890.6|888.4|889.25|887.05|0
1635845700000|2021-11-02 09:35:00|889.03|886.83|888.01|885.81|889.47|887.27|887.91|885.71|0
1635846000000|2021-11-02 09:40:00|887.91|885.71|888.35|886.15|888.58|886.38|887.46|885.26|0
1635846300000|2021-11-02 09:45:00|888.58|886.38|888.8|886.6|889.25|887.05|888.35|886.15|0
1635846600000|2021-11-02 09:50:00|888.57|886.37|888.8|886.6|889.02|886.82|888.13|885.93|0
1635846900000|2021-11-02 09:55:00|889.02|886.82|890.14|887.94|890.36|888.16|888.35|886.15|0
1635847200000|2021-11-02 10:00:00|890.36|888.16|889.46|887.26|890.59|888.39|889.24|887.04|0
1635847500000|2021-11-02 10:05:00|889.24|887.04|887.45|885.25|889.46|887.26|887.45|885.25|0
1635847800000|2021-11-02 10:10:00|887.33|885.13|888.57|886.37|888.57|886.37|887.33|885.13|0
1635848100000|2021-11-02 10:15:00|888.45|886.25|888.79|886.59|889.01|886.81|888.34|886.14|0
1635848400000|2021-11-02 10:20:00|889.01|886.81|889.68|887.48|889.9|887.7|888.11|885.91|0
1635848700000|2021-11-02 10:25:00|889.9|887.7|889.01|886.81|890.13|887.93|888.34|886.14|0
1635849000000|2021-11-02 10:30:00|889.45|887.25|890.35|888.15|890.57|888.37|889.23|887.03|0
1635849300000|2021-11-02 10:35:00|890.57|888.37|890.35|888.15|890.8|888.6|889.68|887.48|0
1635849600000|2021-11-02 10:40:00|890.12|887.92|890.68|888.48|891.24|889.04|890.12|887.92|0
1635849900000|2021-11-02 10:45:00|890.79|888.59|891.02|888.82|891.46|889.26|890.57|888.37|0
1635850200000|2021-11-02 10:50:00|890.79|888.59|891.24|889.04|891.46|889.26|890.79|888.59|0
1635850500000|2021-11-02 10:55:00|891.46|889.26|892.13|889.93|892.13|889.93|891.24|889.04|0
1635850800000|2021-11-02 11:00:00|891.91|889.71|892.13|889.93|892.8|890.6|891.91|889.71|0
1635851100000|2021-11-02 11:05:00|891.91|889.71|891.01|888.81|891.91|889.71|890.34|888.14|0
1635851400000|2021-11-02 11:10:00|891.23|889.03|891.79|889.59|892.13|889.93|891.23|889.03|0
1635851700000|2021-11-02 11:15:00|891.68|889.48|891.9|889.7|891.9|889.7|890.66|888.46|0
1635852000000|2021-11-02 11:20:00|892.12|889.92|892.12|889.92|892.57|890.37|891.67|889.47|0
1635852300000|2021-11-02 11:25:00|891.9|889.7|891.45|889.25|891.9|889.7|891.23|889.03|0
1635852600000|2021-11-02 11:30:00|891.67|889.47|893.91|891.71|894.14|891.94|891.45|889.25|0
1635852900000|2021-11-02 11:35:00|893.69|891.49|893.91|891.71|894.58|892.38|893.46|891.26|0
1635853200000|2021-11-02 11:40:00|894.13|891.93|893.68|891.48|894.13|891.93|893.68|891.48|0
1635853500000|2021-11-02 11:45:00|893.91|891.71|893.46|891.26|894.13|891.93|893.01|890.81|0
1635853800000|2021-11-02 11:50:00|893.23|891.03|893.01|890.81|893.46|891.26|892.56|890.36|0
1635854100000|2021-11-02 11:55:00|892.78|890.58|892.78|890.58|893.01|890.81|892.56|890.36|0
1635854400000|2021-11-02 12:00:00|893.01|890.81|893.68|891.48|893.9|891.7|893.01|890.81|0
1635854700000|2021-11-02 12:05:00|893.9|891.7|893.67|891.47|893.9|891.7|893.23|891.03|0
1635855000000|2021-11-02 12:10:00|893.45|891.25|895.02|892.82|895.24|893.04|893.45|891.25|0
1635855300000|2021-11-02 12:15:00|894.79|892.59|893.9|891.7|895.02|892.82|893.67|891.47|0
1635855600000|2021-11-02 12:20:00|893.67|891.47|894.12|891.92|894.34|892.14|893.67|891.47|0
1635855900000|2021-11-02 12:25:00|893.89|891.69|894.34|892.14|894.56|892.36|893.89|891.69|0
1635856200000|2021-11-02 12:30:00|894.12|891.92|894.79|892.59|895.01|892.81|894.12|891.92|0
1635856500000|2021-11-02 12:35:00|895.01|892.81|895.23|893.03|895.68|893.48|895.01|892.81|0
1635856800000|2021-11-02 12:40:00|895.12|892.92|894.78|892.58|895.23|893.03|894.78|892.58|0
1635857100000|2021-11-02 12:45:00|894.56|892.36|894.56|892.36|894.78|892.58|894.33|892.13|0
1635857400000|2021-11-02 12:50:00|894.78|892.58|894.55|892.35|895.45|893.25|894.55|892.35|0
1635857700000|2021-11-02 12:55:00|894.78|892.58|894.33|892.13|895.68|893.48|894.1|891.9|0
1635858000000|2021-11-02 13:00:00|894.55|892.35|894.1|891.9|895.23|893.03|894.1|891.9|0
1635858300000|2021-11-02 13:05:00|893.88|891.68|893.65|891.45|894.33|892.13|893.65|891.45|0
1635858600000|2021-11-02 13:10:00|893.88|891.68|893.43|891.23|893.88|891.68|892.53|890.33|0
1635858900000|2021-11-02 13:15:00|893.65|891.45|892.98|890.78|893.87|891.67|892.98|890.78|0
1635859200000|2021-11-02 13:20:00|893.2|891|893.2|891|893.87|891.67|893.2|891|0
1635859500000|2021-11-02 13:25:00|893.42|891.22|893.42|891.22|893.87|891.67|892.75|890.55|0
1635859800000|2021-11-02 13:30:00|893.2|891|892.52|890.32|896.34|894.14|892.3|890.1|0
1635860100000|2021-11-02 13:35:00|892.07|889.87|898.8|896.6|898.8|896.6|892.07|889.87|0
1635860400000|2021-11-02 13:40:00|898.58|896.38|897.68|895.48|899.25|897.05|895.43|893.23|0
1635860700000|2021-11-02 13:45:00|897.9|895.7|899.02|896.82|899.92|897.72|897.68|895.48|0
1635861000000|2021-11-02 13:50:00|898.35|896.15|901.27|899.07|901.27|899.07|897.68|895.48|0
1635861300000|2021-11-02 13:55:00|901.49|899.29|901.26|899.06|902.61|900.41|899.02|896.82|0
1635861600000|2021-11-02 14:00:00|901.49|899.29|903.49|901.29|903.56|901.36|900.34|898.14|0
1635861900000|2021-11-02 14:05:00|903.94|901.74|901.91|899.71|903.94|901.74|899.89|897.69|0
1635862200000|2021-11-02 14:10:00|902.14|899.94|898.76|896.56|902.81|900.61|897.87|895.67|0
1635862500000|2021-11-02 14:15:00|898.99|896.79|899.89|897.69|902.13|899.93|898.76|896.56|0
1635862800000|2021-11-02 14:20:00|900.33|898.13|901.23|899.03|901.91|899.71|900.11|897.91|0
1635863100000|2021-11-02 14:25:00|901.34|899.14|902.13|899.93|902.8|900.6|900.56|898.36|0
1635863400000|2021-11-02 14:30:00|902.35|900.15|902.8|900.6|903.25|901.05|901.45|899.25|0
1635863700000|2021-11-02 14:35:00|902.35|900.15|903.7|901.5|903.92|901.72|901|898.8|0
1635864000000|2021-11-02 14:40:00|903.92|901.72|902.35|900.15|904.15|901.95|902.12|899.92|0
1635864300000|2021-11-02 14:45:00|902.8|900.6|904.14|901.94|904.37|902.17|901.67|899.47|0
1635864600000|2021-11-02 14:50:00|903.92|901.72|903.02|900.82|904.82|902.62|903.02|900.82|0
1635864900000|2021-11-02 14:55:00|903.24|901.04|905.26|903.06|906.61|904.41|903.24|901.04|0
1635865200000|2021-11-02 15:00:00|905.49|903.29|905.94|903.74|907.51|905.31|905.49|903.29|0
1635865500000|2021-11-02 15:05:00|906.16|903.96|903.91|901.71|906.61|904.41|903.69|901.49|0
1635865800000|2021-11-02 15:10:00|904.14|901.94|903.91|901.71|905.04|902.84|903.46|901.26|0
1635866100000|2021-11-02 15:15:00|903.69|901.49|903.23|901.03|903.91|901.71|902.78|900.58|0
1635866400000|2021-11-02 15:20:00|903.46|901.26|904.36|902.16|904.81|902.61|902.56|900.36|0
1635866700000|2021-11-02 15:25:00|904.58|902.38|907.5|905.3|907.5|905.3|903.91|901.71|0
1635867000000|2021-11-02 15:30:00|907.28|905.08|906.83|904.63|907.5|905.3|906.15|903.95|0
1635867300000|2021-11-02 15:35:00|907.05|904.85|907.28|905.08|907.5|905.3|906.38|904.18|0
1635867600000|2021-11-02 15:40:00|907.05|904.85|910.08|907.88|910.08|907.88|906.82|904.62|0
1635867900000|2021-11-02 15:45:00|910.2|908|908.4|906.2|911.1|908.9|908.17|905.97|0
1635868200000|2021-11-02 15:50:00|908.62|906.42|905.47|903.27|908.62|906.42|905.02|902.82|0
1635868500000|2021-11-02 15:55:00|905.24|903.04|903.67|901.47|905.47|903.27|903.67|901.47|0
1635868800000|2021-11-02 16:00:00|903.89|901.69|902.77|900.57|904.34|902.14|902.09|899.89|0
1635869100000|2021-11-02 16:05:00|902.54|900.34|901.42|899.22|903.22|901.02|900.74|898.54|0
1635869400000|2021-11-02 16:10:00|901.64|899.44|903.66|901.46|904.11|901.91|900.97|898.77|0
1635869700000|2021-11-02 16:15:00|903.89|901.69|905.24|903.04|905.46|903.26|903.21|901.01|0
1635870000000|2021-11-02 16:20:00|905.46|903.26|905.91|903.71|906.81|904.61|905.46|903.26|0
1635870300000|2021-11-02 16:25:00|906.13|903.93|906.36|904.16|906.36|904.16|905.23|903.03|0
1635870600000|2021-11-02 16:30:00|906.58|904.38|906.58|904.38|906.81|904.61|905.23|903.03|0
1635870900000|2021-11-02 16:35:00|906.81|904.61|907.48|905.28|907.7|905.5|906.58|904.38|0
1635871200000|2021-11-02 16:40:00|907.7|905.5|907.48|905.28|907.93|905.73|906.13|903.93|0
1635871500000|2021-11-02 16:45:00|907.25|905.05|909.05|906.85|909.05|906.85|907.25|905.05|0
1635871800000|2021-11-02 16:50:00|909.28|907.08|909.05|906.85|909.95|907.75|908.37|906.17|0
1635872100000|2021-11-02 16:55:00|908.82|906.62|908.6|906.4|909.27|907.07|908.6|906.4|0
1635872400000|2021-11-02 17:00:00|908.82|906.62|908.37|906.17|908.82|906.62|907.25|905.05|0
1635872700000|2021-11-02 17:05:00|908.14|905.94|908.37|906.17|909.27|907.07|907.02|904.82|0
1635873000000|2021-11-02 17:10:00|908.59|906.39|909.27|907.07|909.72|907.52|908.59|906.39|0
1635873300000|2021-11-02 17:15:00|909.04|906.84|908.14|905.94|909.15|906.95|907.91|905.71|0
1635873600000|2021-11-02 17:20:00|908.36|906.16|909.04|906.84|909.26|907.06|907.69|905.49|0
1635873900000|2021-11-02 17:25:00|908.81|906.61|905.21|903.01|908.81|906.61|905.21|903.01|0
1635874200000|2021-11-02 17:30:00|904.99|902.79|903.86|901.66|905.21|903.01|903.86|901.66|0
1635874500000|2021-11-02 17:35:00|904.08|901.88|905.09|902.89|905.43|903.23|902.96|900.76|0
1635874800000|2021-11-02 17:40:00|905.21|903.01|906.78|904.58|906.78|904.58|904.76|902.56|0
1635875100000|2021-11-02 17:45:00|907.01|904.81|906.1|903.9|907.01|904.81|905.43|903.23|0
1635875400000|2021-11-02 17:50:00|906.33|904.13|905.88|903.68|907|904.8|905.43|903.23|0
1635875700000|2021-11-02 17:55:00|906.1|903.9|905.87|903.67|906.55|904.35|905.2|903|0
1635876000000|2021-11-02 18:00:00|906.1|903.9|905.65|903.45|906.55|904.35|904.52|902.32|0
1635876300000|2021-11-02 18:05:00|905.42|903.22|902.95|900.75|905.42|903.22|902.95|900.75|0
1635876600000|2021-11-02 18:10:00|903.17|900.97|903.62|901.42|904.3|902.1|902.72|900.52|0
1635876900000|2021-11-02 18:15:00|903.17|900.97|905.19|902.99|905.19|902.99|902.05|899.85|0
1635877200000|2021-11-02 18:20:00|904.97|902.77|903.62|901.42|905.19|902.99|903.17|900.97|0
1635877500000|2021-11-02 18:25:00|903.84|901.64|904.06|901.86|905.41|903.21|902.72|900.52|0
1635877800000|2021-11-02 18:30:00|904.29|902.09|903.16|900.96|904.29|902.09|903.16|900.96|0
1635878100000|2021-11-02 18:35:00|903.39|901.19|905.41|903.21|905.64|903.44|903.16|900.96|0
1635878400000|2021-11-02 18:40:00|905.64|903.44|906.53|904.33|906.76|904.56|905.64|903.44|0
1635878700000|2021-11-02 18:45:00|906.31|904.11|906.98|904.78|907.88|905.68|906.31|904.11|0
1635879000000|2021-11-02 18:50:00|906.76|904.56|906.98|904.78|907.66|905.46|906.31|904.11|0
1635879300000|2021-11-02 18:55:00|907.21|905.01|908.33|906.13|908.55|906.35|906.53|904.33|0
1635879600000|2021-11-02 19:00:00|908.55|906.35|908.33|906.13|909|906.8|907.88|905.68|0
1635879900000|2021-11-02 19:05:00|908.1|905.9|908.78|906.58|909|906.8|907.65|905.45|0
1635880200000|2021-11-02 19:10:00|908.55|906.35|907.42|905.22|908.78|906.58|906.97|904.77|0
1635880500000|2021-11-02 19:15:00|907.65|905.45|906.52|904.32|907.87|905.67|906.3|904.1|0
1635880800000|2021-11-02 19:20:00|906.3|904.1|905.84|903.64|906.52|904.32|905.39|903.19|0
1635881100000|2021-11-02 19:25:00|905.62|903.42|907.42|905.22|907.42|905.22|904.94|902.74|0
1635881400000|2021-11-02 19:30:00|907.64|905.44|905.84|903.64|907.87|905.67|904.72|902.52|0
1635881700000|2021-11-02 19:35:00|906.07|903.87|905.39|903.19|906.74|904.54|905.39|903.19|0
1635882000000|2021-11-02 19:40:00|905.61|903.41|907.86|905.66|907.86|905.66|905.39|903.19|0
1635882300000|2021-11-02 19:45:00|907.64|905.44|908.54|906.34|909.66|907.46|907.19|904.99|0
1635882600000|2021-11-02 19:50:00|908.09|905.89|905.38|903.18|908.09|905.89|904.03|901.83|0
1635882900000|2021-11-02 19:55:00|905.16|902.96|907.86|905.66|908.53|906.33|903.81|901.61|0
1635883200000|2021-11-02 20:00:00|908.31|906.11|905.15|902.95|908.53|906.33|905.15|902.95|0
1635883500000|2021-11-02 20:05:00|905.38|903.18|905.6|903.4|905.6|903.4|904.93|902.73|0
1635883800000|2021-11-02 20:10:00|905.38|903.18|906.05|903.85|906.73|904.53|905.38|903.18|0
1635884100000|2021-11-02 20:15:00|906.48|903.88|906.25|903.65|906.7|904.1|906.03|903.43|0
1635884400000|2021-11-02 20:20:00|906.7|904.1|906.25|903.65|906.7|904.1|906.25|903.65|0
1635884700000|2021-11-02 20:25:00|906.47|903.87|906.47|903.87|906.47|903.87|906.25|903.65|0
1635885000000|2021-11-02 20:30:00|906.7|904.1|906.69|904.09|906.7|904.1|906.47|903.87|0
1635885300000|2021-11-02 20:35:00|906.47|903.87|906.69|904.09|906.92|904.32|906.47|903.87|0
1635885600000|2021-11-02 20:40:00|906.47|903.87|906.92|904.32|906.92|904.32|906.47|903.87|0
1635885900000|2021-11-02 20:45:00|907.02|904.42|906.46|903.86|907.59|904.99|906.46|903.86|0
1635886200000|2021-11-02 20:50:00|906.69|904.09|906.46|903.86|906.69|904.09|906.46|903.86|0
1635886500000|2021-11-02 20:55:00|906.69|904.09|906.57|903.97|906.91|904.31|906.34|903.74|0
1635886800000|2021-11-02 21:00:00|906.71|904.11|906.71|904.11|906.71|904.11|906.58|903.98|0
1635887100000|2021-11-02 21:05:00|906.67|904.07|906.64|904.04|906.87|904.27|906.64|904.04|0
1635887400000|2021-11-02 21:10:00|906.67|904.07|906.63|904.03|906.67|904.07|906.61|904.01|0
1635887700000|2021-11-02 21:15:00|906.67|904.07|906.7|904.1|906.71|904.11|906.67|904.07|0
1635888000000|2021-11-02 21:20:00|906.73|904.13|906.7|904.1|906.8|904.2|906.67|904.07|0
1635888300000|2021-11-02 21:25:00|906.63|904.03|906.63|904.03|906.8|904.2|906.63|904.03|0
1635888600000|2021-11-02 21:30:00|906.7|904.1|906.8|904.2|907.06|904.46|906.7|904.1|0
1635888900000|2021-11-02 21:35:00|906.76|904.16|906.63|904.03|906.8|904.2|906.6|904|0
1635889200000|2021-11-02 21:40:00|906.6|904|906.43|903.83|906.6|904|906.4|903.8|0
1635889500000|2021-11-02 21:45:00|906.4|903.8|906.26|903.66|906.4|903.8|906.16|903.56|0
1635889800000|2021-11-02 21:50:00|906.3|903.7|906.52|903.92|906.56|903.96|906.2|903.6|0
1635890100000|2021-11-02 21:55:00|906.49|903.89|906.29|903.69|906.49|903.89|906.2|903.6|0
1635890400000|2021-11-02 22:00:00|906.55|903.95|905.54|902.94|906.55|903.95|905.31|902.71|0
1635890700000|2021-11-02 22:05:00|905.76|903.16|904.86|902.26|905.76|903.16|904.64|902.04|0
1635891000000|2021-11-02 22:10:00|905.08|902.48|905.31|902.71|905.76|903.16|905.08|902.48|0
1635891300000|2021-11-02 22:15:00|905.08|902.48|905.08|902.48|905.31|902.71|905.08|902.48|0
1635891600000|2021-11-02 22:20:00|905.19|902.59|905.3|902.7|905.31|902.71|904.86|902.26|0
1635891900000|2021-11-02 22:25:00|905.08|902.48|905.08|902.48|905.08|902.48|904.85|902.25|0
1635892200000|2021-11-02 22:30:00|904.96|902.36|905.08|902.48|905.3|902.7|904.85|902.25|0
1635892500000|2021-11-02 22:35:00|905.18|902.58|905.52|902.92|905.52|902.92|905.08|902.48|0
1635892800000|2021-11-02 22:40:00|905.75|903.15|905.97|903.37|905.97|903.37|905.3|902.7|0
1635893100000|2021-11-02 22:45:00|906.2|903.6|906.2|903.6|906.42|903.82|906.2|903.6|0
1635893400000|2021-11-02 22:50:00|905.97|903.37|904.84|902.24|905.97|903.37|904.39|901.79|0
1635893700000|2021-11-02 22:55:00|904.62|902.02|904.39|901.79|904.84|902.24|904.39|901.79|0
1635894000000|2021-11-02 23:00:00|904.62|902.02|905.29|902.69|905.29|902.69|904.62|902.02|0
1635894300000|2021-11-02 23:05:00|905.07|902.47|904.84|902.24|905.51|902.91|904.84|902.24|0
1635894600000|2021-11-02 23:10:00|904.72|902.12|904.61|902.01|905.06|902.46|904.39|901.79|0
1635894900000|2021-11-02 23:15:00|904.49|901.89|904.49|901.89|904.84|902.24|904.49|901.89|0
1635895200000|2021-11-02 23:20:00|904.61|902.01|904.38|901.78|904.61|902.01|904.16|901.56|0
1635895500000|2021-11-02 23:25:00|904.16|901.56|905.28|902.68|905.51|902.91|904.16|901.56|0
1635895800000|2021-11-02 23:30:00|905.06|902.46|905.05|902.45|905.28|902.68|904.83|902.23|0
1635896100000|2021-11-02 23:35:00|905.28|902.68|905.05|902.45|905.28|902.68|904.83|902.23|0
1635896400000|2021-11-02 23:40:00|904.83|902.23|904.6|902|904.83|902.23|904.15|901.55|0
1635896700000|2021-11-02 23:45:00|904.83|902.23|904.6|902|904.83|902.23|904.37|901.77|0
1635897000000|2021-11-02 23:50:00|904.37|901.77|904.37|901.77|904.6|902|904.15|901.55|0
1635897300000|2021-11-02 23:55:00|904.15|901.55|904.37|901.77|904.37|901.77|903.92|901.32|0
1635897600000|2021-11-03 00:00:00|904.15|901.55|903.69|901.09|904.37|901.77|903.47|900.87|0
1635897900000|2021-11-03 00:05:00|903.92|901.32|903.02|900.42|904.14|901.54|903.02|900.42|0
1635898200000|2021-11-03 00:10:00|903.13|900.53|903.69|901.09|903.92|901.32|903.02|900.42|0
1635898500000|2021-11-03 00:15:00|903.92|901.32|904.59|901.99|904.59|901.99|903.24|900.64|0
1635898800000|2021-11-03 00:20:00|904.36|901.76|904.81|902.21|905.49|902.89|904.36|901.76|0
1635899100000|2021-11-03 00:25:00|904.59|901.99|904.81|902.21|905.14|902.54|904.36|901.76|0
1635899400000|2021-11-03 00:30:00|904.58|901.98|904.58|901.98|905.03|902.43|904.36|901.76|0
1635899700000|2021-11-03 00:35:00|904.81|902.21|905.03|902.43|905.03|902.43|904.58|901.98|0
1635900000000|2021-11-03 00:40:00|904.91|902.31|904.8|902.2|905.03|902.43|904.58|901.98|0
1635900300000|2021-11-03 00:45:00|904.69|902.09|904.8|902.2|904.8|902.2|904.35|901.75|0
1635900600000|2021-11-03 00:50:00|905.03|902.43|905.25|902.65|905.58|902.98|905.03|902.43|0
1635900900000|2021-11-03 00:55:00|905.36|902.76|905.47|902.87|905.7|903.1|905.25|902.65|0
1635901200000|2021-11-03 01:00:00|905.13|902.53|906.03|903.43|906.6|904|905.02|902.42|0
1635901500000|2021-11-03 01:05:00|906.15|903.55|905.47|902.87|906.15|903.55|905.47|902.87|0
1635901800000|2021-11-03 01:10:00|905.7|903.1|906.59|903.99|906.59|903.99|905.69|903.09|0
1635902100000|2021-11-03 01:15:00|906.37|903.77|906.82|904.22|907.04|904.44|906.14|903.54|0
1635902400000|2021-11-03 01:20:00|906.59|903.99|907.04|904.44|907.27|904.67|906.37|903.77|0
1635902700000|2021-11-03 01:25:00|907.15|904.55|907.04|904.44|907.49|904.89|906.81|904.21|0
1635903000000|2021-11-03 01:30:00|907.26|904.66|907.26|904.66|907.49|904.89|906.81|904.21|0
1635903300000|2021-11-03 01:35:00|907.49|904.89|908.84|906.24|909.29|906.69|907.49|904.89|0
1635903600000|2021-11-03 01:40:00|908.61|906.01|908.16|905.56|909.06|906.46|908.16|905.56|0
1635903900000|2021-11-03 01:45:00|907.93|905.33|906.58|903.98|908.16|905.56|906.58|903.98|0
1635904200000|2021-11-03 01:50:00|906.81|904.21|907.03|904.43|907.48|904.88|906.58|903.98|0
1635904500000|2021-11-03 01:55:00|907.25|904.65|906.35|903.75|907.25|904.65|906.13|903.53|0
1635904800000|2021-11-03 02:00:00|906.13|903.53|905.68|903.08|906.46|903.86|905.45|902.85|0
1635905100000|2021-11-03 02:05:00|905.56|902.96|905.33|902.73|905.9|903.3|905.33|902.73|0
1635905400000|2021-11-03 02:10:00|905.22|902.62|905.45|902.85|905.67|903.07|905|902.4|0
1635905700000|2021-11-03 02:15:00|905.33|902.73|905.45|902.85|905.9|903.3|905.22|902.62|0
1635906000000|2021-11-03 02:20:00|905.44|902.84|906.34|903.74|906.34|903.74|905.44|902.84|0
1635906300000|2021-11-03 02:25:00|906.12|903.52|906.12|903.52|906.34|903.74|905.89|903.29|0
1635906600000|2021-11-03 02:30:00|906|903.4|905.44|902.84|906.34|903.74|905.44|902.84|0
1635906900000|2021-11-03 02:35:00|905.21|902.61|904.99|902.39|905.21|902.61|904.54|901.94|0
1635907200000|2021-11-03 02:40:00|905.21|902.61|904.76|902.16|905.21|902.61|904.54|901.94|0
1635907500000|2021-11-03 02:45:00|904.99|902.39|905.21|902.61|905.32|902.72|904.76|902.16|0
1635907800000|2021-11-03 02:50:00|905.43|902.83|905.21|902.61|905.43|902.83|905.21|902.61|0
1635908100000|2021-11-03 02:55:00|905.43|902.83|904.53|901.93|905.43|902.83|904.31|901.71|0
1635908400000|2021-11-03 03:00:00|904.31|901.71|904.75|902.15|904.98|902.38|904.31|901.71|0
1635908700000|2021-11-03 03:05:00|904.53|901.93|904.75|902.15|905.2|902.6|904.3|901.7|0
1635909000000|2021-11-03 03:10:00|904.53|901.93|904.53|901.93|904.75|902.15|904.53|901.93|0
1635909300000|2021-11-03 03:15:00|904.75|902.15|904.52|901.92|904.97|902.37|904.41|901.81|0
1635909600000|2021-11-03 03:20:00|904.63|902.03|904.3|901.7|904.75|902.15|904.3|901.7|0
1635909900000|2021-11-03 03:25:00|904.52|901.92|904.4|901.8|904.52|901.92|904.07|901.47|0
1635910200000|2021-11-03 03:30:00|904.29|901.69|904.07|901.47|904.29|901.69|904.07|901.47|0
1635910500000|2021-11-03 03:35:00|903.84|901.24|903.84|901.24|903.84|901.24|903.39|900.79|0
1635910800000|2021-11-03 03:40:00|903.95|901.35|904.06|901.46|904.29|901.69|903.95|901.35|0
1635911100000|2021-11-03 03:45:00|904.29|901.69|903.39|900.79|904.29|901.69|903.16|900.56|0
1635911400000|2021-11-03 03:50:00|903.16|900.56|903.16|900.56|903.16|900.56|903.16|900.56|0
1635911700000|2021-11-03 03:55:00|903.39|900.79|903.38|900.78|903.61|901.01|903.16|900.56|0
1635912000000|2021-11-03 04:00:00|903.49|900.89|903.83|901.23|903.83|901.23|903.38|900.78|0
1635912300000|2021-11-03 04:05:00|904.06|901.46|904.06|901.46|904.06|901.46|904.06|901.46|0
1635912600000|2021-11-03 04:10:00|903.94|901.34|903.83|901.23|904.06|901.46|903.83|901.23|0
1635912900000|2021-11-03 04:15:00|904.05|901.45|903.6|901|904.05|901.45|903.6|901|0
1635913200000|2021-11-03 04:20:00|903.71|901.11|903.83|901.23|903.83|901.23|903.71|901.11|0
1635913500000|2021-11-03 04:25:00|903.6|901|903.37|900.77|903.82|901.22|903.15|900.55|0
1635913800000|2021-11-03 04:30:00|903.15|900.55|903.6|901|903.6|901|903.15|900.55|0
1635914100000|2021-11-03 04:35:00|903.59|900.99|903.37|900.77|903.59|900.99|903.37|900.77|0
1635914400000|2021-11-03 04:40:00|903.48|900.88|903.37|900.77|903.59|900.99|903.37|900.77|0
1635914700000|2021-11-03 04:45:00|903.59|900.99|903.82|901.22|904.04|901.44|903.59|900.99|0
1635915000000|2021-11-03 04:50:00|903.92|901.32|903.7|901.1|904.04|901.44|903.37|900.77|0
1635915300000|2021-11-03 04:55:00|903.81|901.21|903.81|901.21|903.81|901.21|903.59|900.99|0
1635915600000|2021-11-03 05:00:00|904.04|901.44|904.04|901.44|904.26|901.66|903.81|901.21|0
1635915900000|2021-11-03 05:05:00|903.92|901.32|902.46|899.86|903.92|901.32|902.46|899.86|0
1635916200000|2021-11-03 05:10:00|902.34|899.74|902.57|899.97|902.68|900.08|902.23|899.63|0
1635916500000|2021-11-03 05:15:00|902.68|900.08|902.46|899.86|902.91|900.31|902.23|899.63|0
1635916800000|2021-11-03 05:20:00|902.56|899.96|902.45|899.85|902.91|900.31|902.45|899.85|0
1635917100000|2021-11-03 05:25:00|902.68|900.08|902.9|900.3|903.13|900.53|902.45|899.85|0
1635917400000|2021-11-03 05:30:00|903.13|900.53|902.68|900.08|903.13|900.53|902.45|899.85|0
1635917700000|2021-11-03 05:35:00|902.9|900.3|902.67|900.07|902.9|900.3|902.67|900.07|0
1635918000000|2021-11-03 05:40:00|902.9|900.3|902.67|900.07|902.9|900.3|902.45|899.85|0
1635918300000|2021-11-03 05:45:00|902.55|899.95|902.45|899.85|902.55|899.95|902.22|899.62|0
1635918600000|2021-11-03 05:50:00|902.55|899.95|902.44|899.84|902.55|899.95|902.22|899.62|0
1635918900000|2021-11-03 05:55:00|902.55|899.95|902.67|900.07|902.67|900.07|902.22|899.62|0
1635919200000|2021-11-03 06:00:00|902.89|900.29|902.66|900.06|902.89|900.29|902.44|899.84|0
1635919500000|2021-11-03 06:05:00|902.89|900.29|901.99|899.39|902.89|900.29|901.99|899.39|0
1635919800000|2021-11-03 06:10:00|902.21|899.61|903.11|900.51|903.11|900.51|901.99|899.39|0
1635920100000|2021-11-03 06:15:00|903.34|900.74|904.01|901.41|904.23|901.63|903.34|900.74|0
1635920400000|2021-11-03 06:20:00|903.78|901.18|904.68|902.08|904.68|902.08|903.78|901.18|0
1635920700000|2021-11-03 06:25:00|904.91|902.31|904.68|902.08|905.13|902.53|904.46|901.86|0
1635921000000|2021-11-03 06:30:00|904.45|901.85|903.78|901.18|904.45|901.85|903.78|901.18|0
1635921300000|2021-11-03 06:35:00|903.66|901.06|903.78|901.18|904|901.4|903.55|900.95|0
1635921600000|2021-11-03 06:40:00|904|901.4|903.66|901.06|904|901.4|903.55|900.95|0
1635921900000|2021-11-03 06:45:00|903.55|900.95|902.65|900.05|903.55|900.95|902.2|899.6|0
1635922200000|2021-11-03 06:50:00|902.87|900.27|903.32|900.72|903.32|900.72|902.65|900.05|0
1635922500000|2021-11-03 06:55:00|903.1|900.5|903.32|900.72|903.54|900.94|903.09|900.49|0
1635922800000|2021-11-03 07:00:00|903.2|900.6|903.77|901.17|904.22|901.62|902.87|900.27|0
1635923100000|2021-11-03 07:05:00|903.57|901.37|902.89|900.69|903.57|901.37|902.67|900.47|0
1635923400000|2021-11-03 07:10:00|903.12|900.92|902.66|900.46|903.12|900.92|902.66|900.46|0
1635923700000|2021-11-03 07:15:00|902.55|900.35|903.11|900.91|903.11|900.91|902.44|900.24|0
1635924000000|2021-11-03 07:20:00|903.34|901.14|904.01|901.81|904.01|901.81|903.11|900.91|0
1635924300000|2021-11-03 07:25:00|904.24|902.04|904.23|902.03|904.24|902.04|903.33|901.13|0
1635924600000|2021-11-03 07:30:00|904.46|902.26|903.78|901.58|904.46|902.26|903.56|901.36|0
1635924900000|2021-11-03 07:35:00|903.66|901.46|903.33|901.13|904.23|902.03|903.33|901.13|0
1635925200000|2021-11-03 07:40:00|903.55|901.35|902.88|900.68|903.55|901.35|902.88|900.68|0
1635925500000|2021-11-03 07:45:00|903.1|900.9|903.1|900.9|903.33|901.13|902.88|900.68|0
1635925800000|2021-11-03 07:50:00|903.33|901.13|903.77|901.57|903.78|901.58|903.33|901.13|0
1635926100000|2021-11-03 07:55:00|904|901.8|904|901.8|904.67|902.47|903.55|901.35|0
1635926400000|2021-11-03 08:00:00|903.77|901.57|905.57|903.37|906.13|903.93|903.32|901.12|0
1635926700000|2021-11-03 08:05:00|905.8|903.6|906.47|904.27|907.15|904.95|904.67|902.47|0
1635927000000|2021-11-03 08:10:00|906.69|904.49|906.02|903.82|906.69|904.49|905.57|903.37|0
1635927300000|2021-11-03 08:15:00|906.24|904.04|906.69|904.49|906.92|904.72|905.57|903.37|0
1635927600000|2021-11-03 08:20:00|906.92|904.72|907.14|904.94|907.37|905.17|906.92|904.72|0
1635927900000|2021-11-03 08:25:00|906.91|904.71|907.14|904.94|907.36|905.16|906.91|904.71|0
1635928200000|2021-11-03 08:30:00|906.91|904.71|906.24|904.04|907.14|904.94|906.01|903.81|0
1635928500000|2021-11-03 08:35:00|906.01|903.81|906.01|903.81|906.46|904.26|905.56|903.36|0
1635928800000|2021-11-03 08:40:00|906.23|904.03|906.23|904.03|906.46|904.26|905.78|903.58|0
1635929100000|2021-11-03 08:45:00|906.01|903.81|905.55|903.35|906.46|904.26|905.55|903.35|0
1635929400000|2021-11-03 08:50:00|905.78|903.58|905.1|902.9|906.23|904.03|904.88|902.68|0
1635929700000|2021-11-03 08:55:00|904.88|902.68|906.23|904.03|906.45|904.25|904.88|902.68|0
1635930000000|2021-11-03 09:00:00|906|903.8|906.68|904.48|906.68|904.48|906|903.8|0
1635930300000|2021-11-03 09:05:00|906.45|904.25|907.35|905.15|907.35|905.15|906.45|904.25|0
1635930600000|2021-11-03 09:10:00|907.57|905.37|907.8|905.6|908.02|905.82|907.35|905.15|0
1635930900000|2021-11-03 09:15:00|908.02|905.82|907.35|905.15|908.25|906.05|907.35|905.15|0
1635931200000|2021-11-03 09:20:00|907.57|905.37|907.12|904.92|907.57|905.37|906.89|904.69|0
1635931500000|2021-11-03 09:25:00|906.89|904.69|906.44|904.24|906.89|904.69|906.22|904.02|0
1635931800000|2021-11-03 09:30:00|906.67|904.47|906.66|904.46|906.89|904.69|906.44|904.24|0
1635932100000|2021-11-03 09:35:00|906.44|904.24|906.89|904.69|906.89|904.69|906.21|904.01|0
1635932400000|2021-11-03 09:40:00|907.11|904.91|905.54|903.34|907.11|904.91|905.31|903.11|0
1635932700000|2021-11-03 09:45:00|905.31|903.11|905.98|903.78|906.21|904.01|905.31|903.11|0
1635933000000|2021-11-03 09:50:00|906.21|904.01|905.76|903.56|906.21|904.01|905.53|903.33|0
1635933300000|2021-11-03 09:55:00|905.53|903.33|906.43|904.23|906.43|904.23|905.53|903.33|0
1635933600000|2021-11-03 10:00:00|906.2|904|906.88|904.68|907.1|904.9|906.2|904|0
1635933900000|2021-11-03 10:05:00|906.65|904.45|905.53|903.33|906.88|904.68|905.08|902.88|0
1635934200000|2021-11-03 10:10:00|905.75|903.55|905.07|902.87|905.75|903.55|905.07|902.87|0
1635934500000|2021-11-03 10:15:00|904.96|902.76|904.85|902.65|905.75|903.55|904.85|902.65|0
1635934800000|2021-11-03 10:20:00|904.62|902.42|904.17|901.97|904.62|902.42|904.17|901.97|0
1635935100000|2021-11-03 10:25:00|904.4|902.2|905.07|902.87|905.07|902.87|904.17|901.97|0
1635935400000|2021-11-03 10:30:00|905.29|903.09|904.62|902.42|905.29|903.09|904.17|901.97|0
1635935700000|2021-11-03 10:35:00|904.39|902.19|904.39|902.19|904.62|902.42|904.39|902.19|0
1635936000000|2021-11-03 10:40:00|904.62|902.42|904.16|901.96|904.62|902.42|903.94|901.74|0
1635936300000|2021-11-03 10:45:00|904.05|901.85|903.71|901.51|904.39|902.19|903.71|901.51|0
1635936600000|2021-11-03 10:50:00|903.94|901.74|903.71|901.51|904.16|901.96|903.04|900.84|0
1635936900000|2021-11-03 10:55:00|903.82|901.62|904.83|902.63|904.83|902.63|903.71|901.51|0
1635937200000|2021-11-03 11:00:00|904.61|902.41|903.93|901.73|904.83|902.63|903.71|901.51|0
1635937500000|2021-11-03 11:05:00|903.71|901.51|903.25|901.05|903.71|901.51|903.25|901.05|0
1635937800000|2021-11-03 11:10:00|903.48|901.28|903.93|901.73|904.15|901.95|903.25|901.05|0
1635938100000|2021-11-03 11:15:00|903.7|901.5|903.48|901.28|903.93|901.73|903.48|901.28|0
1635938400000|2021-11-03 11:20:00|903.7|901.5|904.15|901.95|904.15|901.95|903.48|901.28|0
1635938700000|2021-11-03 11:25:00|903.92|901.72|904.82|902.62|904.82|902.62|903.92|901.72|0
1635939000000|2021-11-03 11:30:00|905.05|902.85|905.05|902.85|905.5|903.3|904.82|902.62|0
1635939300000|2021-11-03 11:35:00|905.04|902.84|905.27|903.07|905.27|903.07|904.82|902.62|0
1635939600000|2021-11-03 11:40:00|905.49|903.29|905.49|903.29|905.72|903.52|905.49|903.29|0
1635939900000|2021-11-03 11:45:00|905.72|903.52|904.82|902.62|905.72|903.52|904.14|901.94|0
1635940200000|2021-11-03 11:50:00|904.81|902.61|905.26|903.06|905.94|903.74|904.81|902.61|0
1635940500000|2021-11-03 11:55:00|905.04|902.84|905.04|902.84|905.49|903.29|904.81|902.61|0
1635940800000|2021-11-03 12:00:00|904.81|902.61|904.81|902.61|905.26|903.06|904.81|902.61|0
1635941100000|2021-11-03 12:05:00|904.58|902.38|904.81|902.61|904.81|902.61|904.58|902.38|0
1635941400000|2021-11-03 12:10:00|904.58|902.38|904.58|902.38|905.03|902.83|904.58|902.38|0
1635941700000|2021-11-03 12:15:00|904.36|902.16|904.58|902.38|904.81|902.61|904.13|901.93|0
1635942000000|2021-11-03 12:20:00|904.46|902.26|903.9|901.7|904.58|902.38|903.68|901.48|0
1635942300000|2021-11-03 12:25:00|903.68|901.48|903.45|901.25|903.68|901.48|902.78|900.58|0
1635942600000|2021-11-03 12:30:00|903.23|901.03|901.65|899.45|903.45|901.25|901.65|899.45|0
1635942900000|2021-11-03 12:35:00|901.42|899.22|902.55|900.35|902.55|900.35|901.42|899.22|0
1635943200000|2021-11-03 12:40:00|902.32|900.12|902.1|899.9|902.55|900.35|901.87|899.67|0
1635943500000|2021-11-03 12:45:00|902.32|900.12|902.54|900.34|902.77|900.57|902.09|899.89|0
1635943800000|2021-11-03 12:50:00|902.32|900.12|901.87|899.67|902.54|900.34|901.64|899.44|0
1635944100000|2021-11-03 12:55:00|902.09|899.89|901.87|899.67|902.32|900.12|901.87|899.67|0
1635944400000|2021-11-03 13:00:00|901.64|899.44|901.19|898.99|901.87|899.67|900.07|897.87|0
1635944700000|2021-11-03 13:05:00|901.41|899.21|902.76|900.56|902.76|900.56|901.41|899.21|0
1635945000000|2021-11-03 13:10:00|902.54|900.34|902.53|900.33|902.76|900.56|902.31|900.11|0
1635945300000|2021-11-03 13:15:00|902.31|900.11|902.31|900.11|902.53|900.33|901.86|899.66|0
1635945600000|2021-11-03 13:20:00|902.08|899.88|902.31|900.11|902.31|900.11|901.86|899.66|0
1635945900000|2021-11-03 13:25:00|902.53|900.33|902.53|900.33|903.21|901.01|902.3|900.1|0
1635946200000|2021-11-03 13:30:00|902.75|900.55|904.33|902.13|904.33|902.13|901.4|899.2|0
1635946500000|2021-11-03 13:35:00|904.78|902.58|902.3|900.1|904.78|902.58|898.25|896.05|0
1635946800000|2021-11-03 13:40:00|902.08|899.88|901.85|899.65|902.75|900.55|900.5|898.3|0
1635947100000|2021-11-03 13:45:00|902.3|900.1|902.52|900.32|903.2|901|900.95|898.75|0
1635947400000|2021-11-03 13:50:00|902.75|900.55|902.97|900.77|902.97|900.77|901.17|898.97|0
1635947700000|2021-11-03 13:55:00|902.74|900.54|903.19|900.99|904.54|902.34|902.29|900.09|0
1635948000000|2021-11-03 14:00:00|904.32|902.12|899.14|896.94|904.54|902.34|899.14|896.94|0
1635948300000|2021-11-03 14:05:00|899.37|897.17|900.04|897.84|900.94|898.74|898.24|896.04|0
1635948600000|2021-11-03 14:10:00|900.27|898.07|901.39|899.19|902.06|899.86|899.14|896.94|0
1635948900000|2021-11-03 14:15:00|901.16|898.96|900.49|898.29|901.61|899.41|899.36|897.16|0
1635949200000|2021-11-03 14:20:00|900.71|898.51|901.38|899.18|902.06|899.86|899.59|897.39|0
1635949500000|2021-11-03 14:25:00|901.61|899.41|902.06|899.86|902.28|900.08|900.93|898.73|0
1635949800000|2021-11-03 14:30:00|901.83|899.63|902.06|899.86|902.96|900.76|901.83|899.63|0
1635950100000|2021-11-03 14:35:00|902.28|900.08|902.73|900.53|902.73|900.53|900.48|898.28|0
1635950400000|2021-11-03 14:40:00|902.5|900.3|903.18|900.98|903.63|901.43|902.05|899.85|0
1635950700000|2021-11-03 14:45:00|903.4|901.2|903.36|901.16|904.75|902.55|902.5|900.3|0
1635951000000|2021-11-03 14:50:00|903.81|901.61|904.03|901.83|904.03|901.83|902.68|900.48|0
1635951300000|2021-11-03 14:55:00|903.81|901.61|903.36|901.16|904.03|901.83|902.91|900.71|0
1635951600000|2021-11-03 15:00:00|903.13|900.93|902.45|900.25|903.81|901.61|902.23|900.03|0
1635951900000|2021-11-03 15:05:00|902.23|900.03|901.33|899.13|902.45|900.25|900.88|898.68|0
1635952200000|2021-11-03 15:10:00|901.1|898.9|901.32|899.12|901.77|899.57|900.2|898|0
1635952500000|2021-11-03 15:15:00|901.43|899.23|901.1|898.9|902.22|900.02|900.87|898.67|0
1635952800000|2021-11-03 15:20:00|901.32|899.12|901.32|899.12|903.12|900.92|901.1|898.9|0
1635953100000|2021-11-03 15:25:00|901.1|898.9|901.09|898.89|902|899.8|900.65|898.45|0
1635953400000|2021-11-03 15:30:00|901.32|899.12|900.64|898.44|901.99|899.79|899.97|897.77|0
1635953700000|2021-11-03 15:35:00|900.42|898.22|900.19|897.99|900.87|898.67|899.74|897.54|0
1635954000000|2021-11-03 15:40:00|899.97|897.77|901.31|899.11|901.31|899.11|899.74|897.54|0
1635954300000|2021-11-03 15:45:00|901.09|898.89|900.86|898.66|901.99|899.79|900.41|898.21|0
1635954600000|2021-11-03 15:50:00|900.64|898.44|901.76|899.56|901.99|899.79|900.64|898.44|0
1635954900000|2021-11-03 15:55:00|901.99|899.79|903.11|900.91|903.79|901.59|901.76|899.56|0
1635955200000|2021-11-03 16:00:00|902.88|900.68|902.43|900.23|903.11|900.91|902.43|900.23|0
1635955500000|2021-11-03 16:05:00|902.66|900.46|903.11|900.91|904.01|901.81|902.66|900.46|0
1635955800000|2021-11-03 16:10:00|903.33|901.13|903.33|901.13|903.55|901.35|902.2|900|0
1635956100000|2021-11-03 16:15:00|903.55|901.35|902.65|900.45|903.55|901.35|902.2|900|0
1635956400000|2021-11-03 16:20:00|902.88|900.68|901.75|899.55|902.88|900.68|901.07|898.87|0
1635956700000|2021-11-03 16:25:00|901.97|899.77|902.42|900.22|902.87|900.67|901.52|899.32|0
1635957000000|2021-11-03 16:30:00|902.2|900|902.65|900.45|902.87|900.67|901.97|899.77|0
1635957300000|2021-11-03 16:35:00|902.87|900.67|903.32|901.12|903.32|901.12|902.42|900.22|0
1635957600000|2021-11-03 16:40:00|903.1|900.9|902.64|900.44|903.77|901.57|902.42|900.22|0
1635957900000|2021-11-03 16:45:00|902.42|900.22|901.97|899.77|902.64|900.44|901.74|899.54|0
1635958200000|2021-11-03 16:50:00|901.74|899.54|901.29|899.09|901.97|899.77|901.06|898.86|0
1635958500000|2021-11-03 16:55:00|901.51|899.31|901.96|899.76|901.96|899.76|901.06|898.86|0
1635958800000|2021-11-03 17:00:00|901.74|899.54|900.61|898.41|901.74|899.54|900.61|898.41|0
1635959100000|2021-11-03 17:05:00|900.83|898.63|900.83|898.63|901.06|898.86|900.38|898.18|0
1635959400000|2021-11-03 17:10:00|901.06|898.86|901.04|898.84|901.26|899.06|900.14|897.94|0
1635959700000|2021-11-03 17:15:00|901.26|899.06|900.58|898.38|901.26|899.06|899.68|897.48|0
1635960000000|2021-11-03 17:20:00|900.36|898.16|900.81|898.61|901.26|899.06|900.36|898.16|0
1635960300000|2021-11-03 17:25:00|900.92|898.72|901.48|899.28|901.48|899.28|900.81|898.61|0
1635960600000|2021-11-03 17:30:00|901.26|899.06|902.38|900.18|902.38|900.18|901.26|899.06|0
1635960900000|2021-11-03 17:35:00|902.16|899.96|902.15|899.95|902.38|900.18|901.48|899.28|0
1635961200000|2021-11-03 17:40:00|902.38|900.18|902.15|899.95|902.6|900.4|901.93|899.73|0
1635961500000|2021-11-03 17:45:00|901.93|899.73|900.35|898.15|901.93|899.73|898.55|896.35|0
1635961800000|2021-11-03 17:50:00|900.12|897.92|900.12|897.92|900.35|898.15|899.45|897.25|0
1635962100000|2021-11-03 17:55:00|899.9|897.7|899.89|897.69|901.02|898.82|899.55|897.35|0
1635962400000|2021-11-03 18:00:00|900.23|898.03|912.3|910.1|914.33|912.13|898.88|896.68|0
1635962700000|2021-11-03 18:05:00|913.65|911.45|910.49|908.29|913.88|911.68|907.78|905.58|0
1635963000000|2021-11-03 18:10:00|910.04|907.84|906.42|904.22|910.04|907.84|905.52|903.32|0
1635963300000|2021-11-03 18:15:00|906.87|904.67|910.71|908.51|910.94|908.74|905.07|902.87|0
1635963600000|2021-11-03 18:20:00|910.94|908.74|912.97|910.77|913.19|910.99|909.35|907.15|0
1635963900000|2021-11-03 18:25:00|912.74|910.54|911.16|908.96|913.42|911.22|910.71|908.51|0
1635964200000|2021-11-03 18:30:00|911.38|909.18|911.61|909.41|912.96|910.76|908.67|906.47|0
1635964500000|2021-11-03 18:35:00|911.83|909.63|912.51|910.31|913.87|911.67|910.25|908.05|0
1635964800000|2021-11-03 18:40:00|912.39|910.19|916.35|914.15|917.03|914.83|911.15|908.95|0
1635965100000|2021-11-03 18:45:00|916.58|914.38|924.04|921.84|924.04|921.84|916.35|914.15|0
1635965400000|2021-11-03 18:50:00|923.82|921.62|926.08|923.88|927.22|925.02|922.23|920.03|0
1635965700000|2021-11-03 18:55:00|926.31|924.11|925.38|923.18|928.87|926.67|924.93|922.73|0
1635966000000|2021-11-03 19:00:00|925.61|923.41|926.51|924.31|927.65|925.45|923.79|921.59|0
1635966300000|2021-11-03 19:05:00|926.06|923.86|928.78|926.58|929.01|926.81|925.83|923.63|0
1635966600000|2021-11-03 19:10:00|928.32|926.12|928.55|926.35|929.69|927.49|927.19|924.99|0
1635966900000|2021-11-03 19:15:00|928.78|926.58|926.96|924.76|929.23|927.03|926.73|924.53|0
1635967200000|2021-11-03 19:20:00|927.19|924.99|928.09|925.89|928.32|926.12|925.6|923.4|0
1635967500000|2021-11-03 19:25:00|928.32|926.12|928.09|925.89|928.55|926.35|926.05|923.85|0
1635967800000|2021-11-03 19:30:00|928.32|926.12|929|926.8|929.91|927.71|927.41|925.21|0
1635968100000|2021-11-03 19:35:00|928.77|926.57|928.77|926.57|929|926.8|927.41|925.21|0
1635968400000|2021-11-03 19:40:00|928.31|926.11|932.63|930.43|932.63|930.43|928.31|926.11|0
1635968700000|2021-11-03 19:45:00|932.4|930.2|935.8|933.6|935.8|933.6|932.17|929.97|0
1635969000000|2021-11-03 19:50:00|935.35|933.15|933.53|931.33|935.35|933.15|931.49|929.29|0
1635969300000|2021-11-03 19:55:00|933.08|930.88|932.62|930.42|935.35|933.15|931.94|929.74|0
1635969600000|2021-11-03 20:00:00|932.85|930.65|930.8|928.6|932.85|930.65|930.12|927.92|0
1635969900000|2021-11-03 20:05:00|931.03|928.83|931.48|929.28|932.62|930.42|931.03|928.83|0
1635970200000|2021-11-03 20:10:00|931.71|929.51|931.93|929.73|932.39|930.19|930.8|928.6|0
1635970500000|2021-11-03 20:15:00|932.13|929.53|931.68|929.08|932.13|929.53|931.45|928.85|0
1635970800000|2021-11-03 20:20:00|931.45|928.85|932.36|929.76|932.36|929.76|931.45|928.85|0
1635971100000|2021-11-03 20:25:00|932.13|929.53|931.9|929.3|932.36|929.76|931.68|929.08|0
1635971400000|2021-11-03 20:30:00|931.67|929.07|931.22|928.62|931.9|929.3|931.22|928.62|0
1635971700000|2021-11-03 20:35:00|930.99|928.39|931.22|928.62|931.44|928.84|930.99|928.39|0
1635972000000|2021-11-03 20:40:00|931.44|928.84|931.44|928.84|931.67|929.07|931.44|928.84|0
1635972300000|2021-11-03 20:45:00|931.22|928.62|931.44|928.84|931.55|928.95|930.99|928.39|0
1635972600000|2021-11-03 20:50:00|931.67|929.07|932.57|929.97|932.57|929.97|931.67|929.07|0
1635972900000|2021-11-03 20:55:00|932.35|929.75|932.45|929.85|932.68|930.08|932.12|929.52|0
1635973200000|2021-11-03 21:00:00|932.65|930.05|932.75|930.15|933.09|930.49|932.63|930.03|0
1635973500000|2021-11-03 21:05:00|932.79|930.19|933.31|930.71|933.35|930.75|932.79|930.19|0
1635973800000|2021-11-03 21:10:00|933.09|930.49|933.25|930.65|933.35|930.75|933.09|930.49|0
1635974100000|2021-11-03 21:15:00|933.09|930.49|933.08|930.48|933.15|930.55|933.01|930.41|0
1635974400000|2021-11-03 21:20:00|933.11|930.51|933.45|930.85|933.45|930.85|933.08|930.48|0
1635974700000|2021-11-03 21:25:00|933.44|930.84|933.18|930.58|933.44|930.84|933.18|930.58|0
1635975000000|2021-11-03 21:30:00|933.21|930.61|933.18|930.58|933.24|930.64|933.18|930.58|0
1635975600000|2021-11-03 21:40:00|933.2|930.6|933.27|930.67|933.59|930.99|933.14|930.54|0
1635975900000|2021-11-03 21:45:00|933.34|930.74|933.14|930.54|933.44|930.84|933.14|930.54|0
1635976500000|2021-11-03 21:55:00|933.13|930.53|933.07|930.47|933.2|930.6|932.93|930.33|0
1635976800000|2021-11-03 22:00:00|932.66|930.06|933.69|931.09|934.14|931.54|932.43|929.83|0
1635977100000|2021-11-03 22:05:00|934.14|931.54|934.82|932.22|934.82|932.22|933.69|931.09|0
1635977400000|2021-11-03 22:10:00|934.59|931.99|935.05|932.45|935.5|932.9|934.37|931.77|0
1635977700000|2021-11-03 22:15:00|935.27|932.67|935.5|932.9|936.18|933.58|935.05|932.45|0
1635978000000|2021-11-03 22:20:00|935.27|932.67|935.04|932.44|935.73|933.13|935.04|932.44|0
1635978300000|2021-11-03 22:25:00|934.82|932.22|934.81|932.21|935.27|932.67|934.81|932.21|0
1635978600000|2021-11-03 22:30:00|935.04|932.44|935.27|932.67|935.72|933.12|934.81|932.21|0
1635978900000|2021-11-03 22:35:00|935.04|932.44|934.58|931.98|935.27|932.67|934.58|931.98|0
1635979200000|2021-11-03 22:40:00|934.81|932.21|935.49|932.89|935.49|932.89|934.69|932.09|0
1635979500000|2021-11-03 22:45:00|935.72|933.12|936.4|933.8|936.4|933.8|935.49|932.89|0
1635979800000|2021-11-03 22:50:00|936.17|933.57|936.17|933.57|936.4|933.8|935.71|933.11|0
1635980100000|2021-11-03 22:55:00|935.94|933.34|935.94|933.34|936.39|933.79|935.94|933.34|0
1635980400000|2021-11-03 23:00:00|936.17|933.57|936.85|934.25|937.76|935.16|935.94|933.34|0
1635980700000|2021-11-03 23:05:00|937.07|934.47|939.8|937.2|940.26|937.66|936.96|934.36|0
1635981000000|2021-11-03 23:10:00|939.57|936.97|937.53|934.93|939.8|937.2|937.07|934.47|0
1635981300000|2021-11-03 23:15:00|937.3|934.7|937.75|935.15|937.98|935.38|937.07|934.47|0
1635981600000|2021-11-03 23:20:00|937.98|935.38|937.52|934.92|938.21|935.61|937.07|934.47|0
1635981900000|2021-11-03 23:25:00|937.3|934.7|937.75|935.15|938.2|935.6|937.29|934.69|0
1635982200000|2021-11-03 23:30:00|937.98|935.38|937.52|934.92|937.98|935.38|936.84|934.24|0
1635982500000|2021-11-03 23:35:00|937.63|935.03|937.74|935.14|937.75|935.15|937.06|934.46|0
1635982800000|2021-11-03 23:40:00|937.29|934.69|937.52|934.92|937.97|935.37|937.29|934.69|0
1635983100000|2021-11-03 23:45:00|937.74|935.14|938.65|936.05|938.88|936.28|937.74|935.14|0
1635983400000|2021-11-03 23:50:00|938.88|936.28|938.65|936.05|939.11|936.51|938.19|935.59|0
1635983700000|2021-11-03 23:55:00|938.42|935.82|939.33|936.73|939.56|936.96|938.19|935.59|0
1635984000000|2021-11-04 00:00:00|939.1|936.5|937.05|934.45|939.1|936.5|936.83|934.23|0
1635984300000|2021-11-04 00:05:00|937.28|934.68|937.05|934.45|937.51|934.91|936.6|934|0
1635984600000|2021-11-04 00:10:00|937.28|934.68|936.37|933.77|937.51|934.91|936.37|933.77|0
1635984900000|2021-11-04 00:15:00|936.14|933.54|936.14|933.54|936.82|934.22|935.91|933.31|0
1635985200000|2021-11-04 00:20:00|936.37|933.77|936.82|934.22|937.05|934.45|936.37|933.77|0
1635985500000|2021-11-04 00:25:00|936.7|934.1|936.14|933.54|937.05|934.45|935.91|933.31|0
1635985800000|2021-11-04 00:30:00|936.36|933.76|936.13|933.53|936.59|933.99|936.02|933.42|0
1635986100000|2021-11-04 00:35:00|935.91|933.31|935|932.4|935.91|933.31|934.77|932.17|0
1635986400000|2021-11-04 00:40:00|934.77|932.17|934.54|931.94|935|932.4|934.31|931.71|0
1635986700000|2021-11-04 00:45:00|934.31|931.71|934.99|932.39|934.99|932.39|934.09|931.49|0
1635987000000|2021-11-04 00:50:00|934.77|932.17|935.22|932.62|935.45|932.85|934.77|932.17|0
1635987300000|2021-11-04 00:55:00|935.45|932.85|934.99|932.39|935.45|932.85|934.76|932.16|0
1635987600000|2021-11-04 01:00:00|934.08|931.48|933.51|930.91|934.53|931.93|933.4|930.8|0
1635987900000|2021-11-04 01:05:00|933.4|930.8|933.85|931.25|933.85|931.25|933.4|930.8|0
1635988200000|2021-11-04 01:10:00|933.62|931.02|933.39|930.79|933.85|931.25|933.17|930.57|0
1635988500000|2021-11-04 01:15:00|933.62|931.02|933.39|930.79|933.62|931.02|933.17|930.57|0
1635988800000|2021-11-04 01:20:00|933.17|930.57|933.85|931.25|933.85|931.25|932.94|930.34|0
1635989100000|2021-11-04 01:25:00|934.07|931.47|934.53|931.93|934.75|932.15|934.07|931.47|0
1635989400000|2021-11-04 01:30:00|934.75|932.15|933.62|931.02|934.75|932.15|933.16|930.56|0
1635989700000|2021-11-04 01:35:00|933.84|931.24|932.93|930.33|934.07|931.47|932.48|929.88|0
1635990000000|2021-11-04 01:40:00|933.16|930.56|933.38|930.78|933.38|930.78|932.93|930.33|0
1635990300000|2021-11-04 01:45:00|933.16|930.56|932.7|930.1|933.84|931.24|932.47|929.87|0
1635990600000|2021-11-04 01:50:00|932.93|930.33|932.02|929.42|933.16|930.56|932.02|929.42|0
1635990900000|2021-11-04 01:55:00|932.25|929.65|932.24|929.64|932.47|929.87|931.56|928.96|0
1635991200000|2021-11-04 02:00:00|932.02|929.42|932.7|930.1|932.92|930.32|932.02|929.42|0
1635991500000|2021-11-04 02:05:00|932.47|929.87|933.15|930.55|933.38|930.78|932.47|929.87|0
1635991800000|2021-11-04 02:10:00|933.38|930.78|933.6|931|933.6|931|933.15|930.55|0
1635992100000|2021-11-04 02:15:00|933.83|931.23|933.83|931.23|934.06|931.46|933.37|930.77|0
1635992400000|2021-11-04 02:20:00|933.94|931.34|934.28|931.68|934.28|931.68|933.6|931|0
1635992700000|2021-11-04 02:25:00|934.05|931.45|934.05|931.45|934.16|931.56|933.82|931.22|0
1635993000000|2021-11-04 02:30:00|933.82|931.22|934.28|931.68|934.28|931.68|933.82|931.22|0
1635993300000|2021-11-04 02:35:00|934.05|931.45|934.27|931.67|934.5|931.9|934.05|931.45|0
1635993600000|2021-11-04 02:40:00|934.5|931.9|934.5|931.9|934.73|932.13|934.27|931.67|0
1635993900000|2021-11-04 02:45:00|934.73|932.13|934.5|931.9|934.73|932.13|934.5|931.9|0
1635994200000|2021-11-04 02:50:00|934.38|931.78|934.72|932.12|934.72|932.12|934.27|931.67|0
1635994500000|2021-11-04 02:55:00|934.5|931.9|934.5|931.9|934.72|932.12|934.27|931.67|0
1635994800000|2021-11-04 03:00:00|934.27|931.67|934.04|931.44|934.49|931.89|933.81|931.21|0
1635995100000|2021-11-04 03:05:00|934.27|931.67|934.26|931.66|934.27|931.67|934.04|931.44|0
1635995400000|2021-11-04 03:10:00|934.04|931.44|934.26|931.66|934.49|931.89|934.04|931.44|0
1635995700000|2021-11-04 03:15:00|934.14|931.54|934.49|931.89|934.49|931.89|934.04|931.44|0
1635996000000|2021-11-04 03:20:00|934.26|931.66|934.49|931.89|934.72|932.12|934.26|931.66|0
1635996300000|2021-11-04 03:25:00|934.26|931.66|934.03|931.43|934.49|931.89|934.03|931.43|0
1635996600000|2021-11-04 03:30:00|933.8|931.2|932.89|930.29|934.03|931.43|932.67|930.07|0
1635996900000|2021-11-04 03:35:00|933.12|930.52|933.35|930.75|933.68|931.08|932.89|930.29|0
1635997200000|2021-11-04 03:40:00|933.12|930.52|933.34|930.74|933.35|930.75|933.12|930.52|0
1635997500000|2021-11-04 03:45:00|933.12|930.52|932.66|930.06|933.12|930.52|932.66|930.06|0
1635997800000|2021-11-04 03:50:00|932.21|929.61|932.2|929.6|932.43|929.83|932.2|929.6|0
1635998100000|2021-11-04 03:55:00|932.43|929.83|932.43|929.83|932.43|929.83|932.2|929.6|0
1635998400000|2021-11-04 04:00:00|932.66|930.06|932.88|930.28|933.11|930.51|932.66|930.06|0
1635998700000|2021-11-04 04:05:00|933.11|930.51|933.11|930.51|933.34|930.74|932.88|930.28|0
1635999000000|2021-11-04 04:10:00|933.34|930.74|933.79|931.19|934.02|931.42|933.11|930.51|0
1635999300000|2021-11-04 04:15:00|934.01|931.41|933.79|931.19|934.01|931.41|933.79|931.19|0
1635999600000|2021-11-04 04:20:00|933.9|931.3|933.56|930.96|934.01|931.41|933.56|930.96|0
1635999900000|2021-11-04 04:25:00|933.78|931.18|934.01|931.41|934.01|931.41|933.78|931.18|0
1636000200000|2021-11-04 04:30:00|934.46|931.86|934.24|931.64|934.69|932.09|934.24|931.64|0
1636000500000|2021-11-04 04:35:00|934.01|931.41|934.01|931.41|934.24|931.64|933.78|931.18|0
1636000800000|2021-11-04 04:40:00|933.89|931.29|934.01|931.41|934.01|931.41|933.55|930.95|0
1636001100000|2021-11-04 04:45:00|933.78|931.18|933.32|930.72|933.78|931.18|933.32|930.72|0
1636001400000|2021-11-04 04:50:00|933.09|930.49|933.32|930.72|933.32|930.72|933.09|930.49|0
1636001700000|2021-11-04 04:55:00|933.55|930.95|933.55|930.95|933.55|930.95|933.32|930.72|0
1636002000000|2021-11-04 05:00:00|933.32|930.72|934|931.4|934.23|931.63|933.32|930.72|0
1636002300000|2021-11-04 05:05:00|934.23|931.63|933.32|930.72|934.23|931.63|933.32|930.72|0
1636002600000|2021-11-04 05:10:00|933.09|930.49|932.63|930.03|933.31|930.71|932.63|930.03|0
1636002900000|2021-11-04 05:15:00|932.86|930.26|933.08|930.48|933.09|930.49|932.63|930.03|0
1636003200000|2021-11-04 05:20:00|933.31|930.71|933.42|930.82|933.54|930.94|933.08|930.48|0
1636003500000|2021-11-04 05:25:00|933.54|930.94|933.08|930.48|933.76|931.16|933.08|930.48|0
1636003800000|2021-11-04 05:30:00|933.31|930.71|933.08|930.48|933.54|930.94|932.85|930.25|0
1636004100000|2021-11-04 05:35:00|932.85|930.25|932.62|930.02|932.85|930.25|932.4|929.8|0
1636004400000|2021-11-04 05:40:00|932.85|930.25|933.53|930.93|933.99|931.39|932.85|930.25|0
1636004700000|2021-11-04 05:45:00|933.76|931.16|933.3|930.7|933.76|931.16|933.3|930.7|0
1636005000000|2021-11-04 05:50:00|933.53|930.93|932.16|929.56|933.53|930.93|932.16|929.56|0
1636005300000|2021-11-04 05:55:00|932.39|929.79|932.16|929.56|932.39|929.79|931.94|929.34|0
1636005600000|2021-11-04 06:00:00|932.39|929.79|932.39|929.79|932.39|929.79|931.71|929.11|0
1636005900000|2021-11-04 06:05:00|932.61|930.01|932.84|930.24|933.75|931.15|932.61|930.01|0
1636006200000|2021-11-04 06:10:00|932.61|930.01|932.16|929.56|932.84|930.24|931.48|928.88|0
1636006500000|2021-11-04 06:15:00|932.38|929.78|933.06|930.46|933.29|930.69|931.93|929.33|0
1636006800000|2021-11-04 06:20:00|932.61|930.01|932.84|930.24|932.84|930.24|932.16|929.56|0
1636007100000|2021-11-04 06:25:00|933.06|930.46|935.11|932.51|935.33|932.73|933.06|930.46|0
1636007400000|2021-11-04 06:30:00|934.88|932.28|934.65|932.05|934.99|932.39|934.42|931.82|0
1636007700000|2021-11-04 06:35:00|934.42|931.82|934.65|932.05|934.65|932.05|934.19|931.59|0
1636008000000|2021-11-04 06:40:00|934.42|931.82|934.19|931.59|934.42|931.82|933.74|931.14|0
1636008300000|2021-11-04 06:45:00|933.96|931.36|934.42|931.82|934.65|932.05|933.96|931.36|0
1636008600000|2021-11-04 06:50:00|934.19|931.59|934.87|932.27|935.1|932.5|934.19|931.59|0
1636008900000|2021-11-04 06:55:00|934.64|932.04|934.65|932.05|935.1|932.5|934.19|931.59|0
1636009200000|2021-11-04 07:00:00|934.42|931.82|934.87|932.27|935.1|932.5|934.19|931.59|0
1636009500000|2021-11-04 07:05:00|934.67|932.47|934.9|932.7|935.12|932.92|934.55|932.35|0
1636009800000|2021-11-04 07:10:00|934.67|932.47|935.69|933.49|935.8|933.6|934.67|932.47|0
1636010100000|2021-11-04 07:15:00|935.58|933.38|935.57|933.37|935.8|933.6|935.57|933.37|0
1636010400000|2021-11-04 07:20:00|935.8|933.6|935.12|932.92|936.03|933.83|935.12|932.92|0
1636010700000|2021-11-04 07:25:00|935.35|933.15|935.8|933.6|935.8|933.6|935.34|933.14|0
1636011000000|2021-11-04 07:30:00|936.03|933.83|933.75|931.55|936.18|933.98|933.75|931.55|0
1636011300000|2021-11-04 07:35:00|933.98|931.78|935.48|933.28|935.48|933.28|933.75|931.55|0
1636011600000|2021-11-04 07:40:00|935.71|933.51|935.93|933.73|936.62|934.42|935.48|933.28|0
1636011900000|2021-11-04 07:45:00|936.16|933.96|936.16|933.96|936.39|934.19|935.71|933.51|0
1636012200000|2021-11-04 07:50:00|936.39|934.19|936.61|934.41|936.84|934.64|936.16|933.96|0
1636012500000|2021-11-04 07:55:00|936.38|934.18|935.7|933.5|936.61|934.41|935.47|933.27|0
1636012800000|2021-11-04 08:00:00|935.47|933.27|937.52|935.32|937.52|935.32|935.47|933.27|0
1636013100000|2021-11-04 08:05:00|937.29|935.09|938.2|936|938.88|936.68|937.29|935.09|0
1636013400000|2021-11-04 08:10:00|937.97|935.77|939.33|937.13|939.33|937.13|937.51|935.31|0
1636013700000|2021-11-04 08:15:00|939.11|936.91|940.47|938.27|940.7|938.5|938.2|936|0
1636014000000|2021-11-04 08:20:00|940.24|938.04|940.92|938.72|942.06|939.86|939.33|937.13|0
1636014300000|2021-11-04 08:25:00|941.15|938.95|938.19|935.99|941.38|939.18|938.19|935.99|0
1636014600000|2021-11-04 08:30:00|938.42|936.22|938.42|936.22|939.55|937.35|938.19|935.99|0
1636014900000|2021-11-04 08:35:00|938.19|935.99|938.19|935.99|938.42|936.22|937.28|935.08|0
1636015200000|2021-11-04 08:40:00|938.41|936.21|936.82|934.62|938.41|936.21|936.82|934.62|0
1636015500000|2021-11-04 08:45:00|936.59|934.39|936.59|934.39|936.82|934.62|936.14|933.94|0
1636015800000|2021-11-04 08:50:00|936.48|934.28|936.36|934.16|937.05|934.85|936.14|933.94|0
1636016100000|2021-11-04 08:55:00|936.47|934.27|936.36|934.16|936.59|934.39|935.91|933.71|0
1636016400000|2021-11-04 09:00:00|936.47|934.27|936.36|934.16|937.04|934.84|935.91|933.71|0
1636016700000|2021-11-04 09:05:00|936.59|934.39|936.36|934.16|937.04|934.84|936.36|934.16|0
1636017000000|2021-11-04 09:10:00|936.59|934.39|937.49|935.29|937.49|935.29|936.36|934.16|0
1636017300000|2021-11-04 09:15:00|937.27|935.07|937.26|935.06|937.49|935.29|937.04|934.84|0
1636017600000|2021-11-04 09:20:00|937.04|934.84|937.95|935.75|937.95|935.75|936.58|934.38|0
1636017900000|2021-11-04 09:25:00|937.94|935.74|937.72|935.52|938.17|935.97|937.49|935.29|0
1636018200000|2021-11-04 09:30:00|937.49|935.29|936.81|934.61|937.49|935.29|936.69|934.49|0
1636018500000|2021-11-04 09:35:00|936.58|934.38|936|933.8|936.81|934.61|936|933.8|0
1636018800000|2021-11-04 09:40:00|935.89|933.69|935.77|933.57|935.89|933.69|935.44|933.24|0
1636019100000|2021-11-04 09:45:00|935.67|933.47|935.89|933.69|936.12|933.92|935.44|933.24|0
1636019400000|2021-11-04 09:50:00|935.66|933.46|936.34|934.14|936.57|934.37|935.66|933.46|0
1636019700000|2021-11-04 09:55:00|936.57|934.37|936.68|934.48|937.25|935.05|936.34|934.14|0
1636020000000|2021-11-04 10:00:00|935.89|933.69|936.57|934.37|936.57|934.37|935.66|933.46|0
1636020300000|2021-11-04 10:05:00|936.8|934.6|936.11|933.91|937.02|934.82|935.43|933.23|0
1636020600000|2021-11-04 10:10:00|935.88|933.68|936.11|933.91|936.11|933.91|935.88|933.68|0
1636020900000|2021-11-04 10:15:00|936.22|934.02|936.11|933.91|936.79|934.59|936.11|933.91|0
1636021200000|2021-11-04 10:20:00|935.88|933.68|936.33|934.13|936.44|934.24|935.43|933.23|0
1636021500000|2021-11-04 10:25:00|936.44|934.24|936.79|934.59|936.79|934.59|936.22|934.02|0
1636021800000|2021-11-04 10:30:00|937.01|934.81|937.01|934.81|937.24|935.04|936.79|934.59|0
1636022100000|2021-11-04 10:35:00|936.78|934.58|937.69|935.49|937.69|935.49|936.78|934.58|0
1636022400000|2021-11-04 10:40:00|937.46|935.26|938.15|935.95|938.37|936.17|937.46|935.26|0
1636022700000|2021-11-04 10:45:00|937.92|935.72|937.92|935.72|937.92|935.72|937.69|935.49|0
1636023000000|2021-11-04 10:50:00|938.14|935.94|939.51|937.31|939.73|937.53|937.92|935.72|0
1636023300000|2021-11-04 10:55:00|939.28|937.08|939.05|936.85|939.28|937.08|938.82|936.62|0
1636023600000|2021-11-04 11:00:00|939.28|937.08|939.05|936.85|939.5|937.3|938.82|936.62|0
1636023900000|2021-11-04 11:05:00|939.28|937.08|939.27|937.07|939.5|937.3|938.82|936.62|0
1636024200000|2021-11-04 11:10:00|939.5|937.3|939.04|936.84|939.5|937.3|939.04|936.84|0
1636024500000|2021-11-04 11:15:00|939.27|937.07|938.82|936.62|939.27|937.07|938.59|936.39|0
1636024800000|2021-11-04 11:20:00|938.7|936.5|939.27|937.07|939.27|937.07|938.59|936.39|0
1636025100000|2021-11-04 11:25:00|939.04|936.84|939.27|937.07|939.27|937.07|938.81|936.61|0
1636025400000|2021-11-04 11:30:00|939.04|936.84|939.95|937.75|939.95|937.75|939.04|936.84|0
1636025700000|2021-11-04 11:35:00|939.72|937.52|938.35|936.15|939.95|937.75|937.45|935.25|0
1636026000000|2021-11-04 11:40:00|938.58|936.38|937.67|935.47|938.81|936.61|937.44|935.24|0
1636026300000|2021-11-04 11:45:00|937.9|935.7|937.9|935.7|937.9|935.7|937.22|935.02|0
1636026600000|2021-11-04 11:50:00|937.67|935.47|937.67|935.47|937.9|935.7|937.67|935.47|0
1636026900000|2021-11-04 11:55:00|937.89|935.69|937.44|935.24|938.35|936.15|936.98|934.78|0
1636027200000|2021-11-04 12:00:00|937.67|935.47|939.48|937.28|940.39|938.19|937.67|935.47|0
1636027500000|2021-11-04 12:05:00|939.71|937.51|940.62|938.42|940.62|938.42|939.25|937.05|0
1636027800000|2021-11-04 12:10:00|940.85|938.65|940.39|938.19|941.76|939.56|940.16|937.96|0
1636028100000|2021-11-04 12:15:00|940.84|938.64|940.84|938.64|941.07|938.87|939.93|937.73|0
1636028400000|2021-11-04 12:20:00|940.62|938.42|939.7|937.5|940.84|938.64|939.48|937.28|0
1636028700000|2021-11-04 12:25:00|939.93|937.73|939.13|936.93|940.16|937.96|938.9|936.7|0
1636029000000|2021-11-04 12:30:00|939.25|937.05|938.56|936.36|939.25|937.05|937.88|935.68|0
1636029300000|2021-11-04 12:35:00|938.34|936.14|938.56|936.36|939.02|936.82|938.11|935.91|0
1636029600000|2021-11-04 12:40:00|938.79|936.59|936.74|934.54|938.79|936.59|936.29|934.09|0
1636029900000|2021-11-04 12:45:00|936.51|934.31|937.88|935.68|938.1|935.9|936.51|934.31|0
1636030200000|2021-11-04 12:50:00|938.1|935.9|937.87|935.67|938.56|936.36|937.65|935.45|0
1636030500000|2021-11-04 12:55:00|937.65|935.45|938.33|936.13|938.56|936.36|937.65|935.45|0
1636030800000|2021-11-04 13:00:00|938.55|936.35|939.01|936.81|939.01|936.81|938.33|936.13|0
1636031100000|2021-11-04 13:05:00|938.78|936.58|940.14|937.94|940.14|937.94|938.78|936.58|0
1636031400000|2021-11-04 13:10:00|940.37|938.17|940.14|937.94|940.83|938.63|939.69|937.49|0
1636031700000|2021-11-04 13:15:00|939.91|937.71|939|936.8|940.37|938.17|939|936.8|0
1636032000000|2021-11-04 13:20:00|939.23|937.03|938.77|936.57|939.91|937.71|938.55|936.35|0
1636032300000|2021-11-04 13:25:00|938.55|936.35|938.32|936.12|939|936.8|937.41|935.21|0
1636032600000|2021-11-04 13:30:00|938.09|935.89|936.04|933.84|939|936.8|935.36|933.16|0
1636032900000|2021-11-04 13:35:00|935.13|932.93|937.86|935.66|938.54|936.34|935.13|932.93|0
1636033200000|2021-11-04 13:40:00|937.4|935.2|941.04|938.84|941.5|939.3|937.18|934.98|0
1636033500000|2021-11-04 13:45:00|940.81|938.61|942.63|940.43|942.86|940.66|940.36|938.16|0
1636033800000|2021-11-04 13:50:00|942.18|939.98|946.5|944.3|946.96|944.76|941.72|939.52|0
1636034100000|2021-11-04 13:55:00|946.73|944.53|948.08|945.88|949.22|947.02|946.28|944.08|0
1636034400000|2021-11-04 14:00:00|948.76|946.56|949.21|947.01|950.12|947.92|946.94|944.74|0
1636034700000|2021-11-04 14:05:00|948.99|946.79|948.3|946.1|949.9|947.7|947.85|945.65|0
1636035000000|2021-11-04 14:10:00|948.07|945.87|952.4|950.2|952.4|950.2|948.07|945.87|0
1636035300000|2021-11-04 14:15:00|952.63|950.43|951.94|949.74|953.76|951.56|951.71|949.51|0
1636035600000|2021-11-04 14:20:00|951.71|949.51|951.26|949.06|952.62|950.42|950.8|948.6|0
1636035900000|2021-11-04 14:25:00|951.03|948.83|950.8|948.6|951.71|949.51|949.89|947.69|0
1636036200000|2021-11-04 14:30:00|951.03|948.83|952.85|950.65|953.53|951.33|951.03|948.83|0
1636036500000|2021-11-04 14:35:00|953.07|950.87|953.07|950.87|953.3|951.1|951.93|949.73|0
1636036800000|2021-11-04 14:40:00|952.85|950.65|952.39|950.19|953.98|951.78|952.16|949.96|0
1636037100000|2021-11-04 14:45:00|952.84|950.64|953.21|951.01|953.44|951.24|951.16|948.96|0
1636037400000|2021-11-04 14:50:00|952.98|950.78|949.79|947.59|953.21|951.01|949.56|947.36|0
1636037700000|2021-11-04 14:55:00|950.02|947.82|948.88|946.68|950.25|948.05|948.2|946|0
1636038000000|2021-11-04 15:00:00|948.65|946.45|945.91|943.71|948.65|946.45|945.46|943.26|0
1636038300000|2021-11-04 15:05:00|946.14|943.94|945.68|943.48|947.05|944.85|945.23|943.03|0
1636038600000|2021-11-04 15:10:00|945.91|943.71|945.23|943.03|948.42|946.22|945.23|943.03|0
1636038900000|2021-11-04 15:15:00|945.46|943.26|944.77|942.57|945.46|943.26|942.95|940.75|0
1636039200000|2021-11-04 15:20:00|944.54|942.34|937.72|935.52|944.77|942.57|937.72|935.52|0
1636039500000|2021-11-04 15:25:00|937.95|935.75|938.17|935.97|939.31|937.11|937.72|935.52|0
1636039800000|2021-11-04 15:30:00|937.94|935.74|940.22|938.02|941.58|939.38|937.04|934.84|0
1636040100000|2021-11-04 15:35:00|939.99|937.79|940.9|938.7|941.58|939.38|938.85|936.65|0
1636040400000|2021-11-04 15:40:00|941.12|938.92|941.8|939.6|942.03|939.83|939.53|937.33|0
1636040700000|2021-11-04 15:45:00|942.03|939.83|939.3|937.1|942.71|940.51|939.3|937.1|0
1636041000000|2021-11-04 15:50:00|939.07|936.87|941.57|939.37|941.57|939.37|938.16|935.96|0
1636041300000|2021-11-04 15:55:00|941.8|939.6|946.35|944.15|946.58|944.38|941.8|939.6|0
1636041600000|2021-11-04 16:00:00|946.58|944.38|946.8|944.6|947.49|945.29|945.67|943.47|0
1636041900000|2021-11-04 16:05:00|947.03|944.83|947.49|945.29|947.72|945.52|946.8|944.6|0
1636042200000|2021-11-04 16:10:00|947.71|945.51|948.4|946.2|948.85|946.65|947.03|944.83|0
1636042500000|2021-11-04 16:15:00|948.62|946.42|947.26|945.06|948.85|946.65|945.89|943.69|0
1636042800000|2021-11-04 16:20:00|947.03|944.83|943.38|941.18|947.26|945.06|943.38|941.18|0
1636043100000|2021-11-04 16:25:00|943.16|940.96|944.57|942.37|945.02|942.82|942.75|940.55|0
1636043400000|2021-11-04 16:30:00|944.34|942.14|942.98|940.78|944.34|942.14|942.07|939.87|0
1636043700000|2021-11-04 16:35:00|942.75|940.55|944.35|942.15|945.48|943.28|942.75|940.55|0
1636044000000|2021-11-04 16:40:00|944.12|941.92|944.8|942.6|944.8|942.6|943.66|941.46|0
1636044300000|2021-11-04 16:45:00|944.57|942.37|944.57|942.37|945.25|943.05|942.98|940.78|0
1636044600000|2021-11-04 16:50:00|944.34|942.14|944.34|942.14|945.25|943.05|943.21|941.01|0
1636044900000|2021-11-04 16:55:00|944.11|941.91|943.88|941.68|945.02|942.82|943.66|941.46|0
1636045200000|2021-11-04 17:00:00|944.34|942.14|941.62|939.42|944.34|942.14|940.94|938.74|0
1636045500000|2021-11-04 17:05:00|941.39|939.19|943.66|941.46|943.66|941.46|940.94|938.74|0
1636045800000|2021-11-04 17:10:00|943.89|941.69|945.25|943.05|945.7|943.5|943.43|941.23|0
1636046100000|2021-11-04 17:15:00|945.02|942.82|945.25|943.05|945.25|943.05|943.89|941.69|0
1636046400000|2021-11-04 17:20:00|945.48|943.28|945.25|943.05|945.93|943.73|943.43|941.23|0
1636046700000|2021-11-04 17:25:00|944.79|942.59|946.15|943.95|946.15|943.95|944.34|942.14|0
1636047000000|2021-11-04 17:30:00|946.04|943.84|944.33|942.13|947.06|944.86|944.11|941.91|0
1636047300000|2021-11-04 17:35:00|944.56|942.36|945.7|943.5|945.92|943.72|943.42|941.22|0
1636047600000|2021-11-04 17:40:00|945.47|943.27|947.74|945.54|947.74|945.54|945.47|943.27|0
1636047900000|2021-11-04 17:45:00|947.51|945.31|946.83|944.63|948.65|946.45|946.6|944.4|0
1636048200000|2021-11-04 17:50:00|947.06|944.86|947.28|945.08|947.51|945.31|946.15|943.95|0
1636048500000|2021-11-04 17:55:00|947.51|945.31|947.96|945.76|948.87|946.67|947.51|945.31|0
1636048800000|2021-11-04 18:00:00|948.19|945.99|941.83|939.63|948.42|946.22|941.83|939.63|0
1636049100000|2021-11-04 18:05:00|942.05|939.85|945.91|943.71|946.14|943.94|941.6|939.4|0
1636049400000|2021-11-04 18:10:00|945.69|943.49|946.37|944.17|946.37|944.17|945.23|943.03|0
1636049700000|2021-11-04 18:15:00|946.14|943.94|945.23|943.03|946.37|944.17|943.18|940.98|0
1636050000000|2021-11-04 18:20:00|945.45|943.25|946.82|944.62|946.82|944.62|944.77|942.57|0
1636050300000|2021-11-04 18:25:00|946.59|944.39|945.79|943.59|947.27|945.07|945.22|943.02|0
1636050600000|2021-11-04 18:30:00|945.91|943.71|945.45|943.25|946.36|944.16|944.31|942.11|0
1636050900000|2021-11-04 18:35:00|945.22|943.02|945.22|943.02|946.59|944.39|944.99|942.79|0
1636051200000|2021-11-04 18:40:00|945.45|943.25|946.58|944.38|946.81|944.61|945.45|943.25|0
1636051500000|2021-11-04 18:45:00|946.81|944.61|946.58|944.38|947.26|945.06|946.13|943.93|0
1636051800000|2021-11-04 18:50:00|946.81|944.61|945.67|943.47|947.72|945.52|945.67|943.47|0
1636052100000|2021-11-04 18:55:00|945.44|943.24|943.17|940.97|946.35|944.15|943.17|940.97|0
1636052400000|2021-11-04 19:00:00|943.4|941.2|942.94|940.74|944.76|942.56|941.81|939.61|0
1636052700000|2021-11-04 19:05:00|942.71|940.51|942.48|940.28|943.62|941.42|941.35|939.15|0
1636053000000|2021-11-04 19:10:00|942.94|940.74|944.53|942.33|944.98|942.78|942.71|940.51|0
1636053300000|2021-11-04 19:15:00|944.75|942.55|944.75|942.55|945.21|943.01|943.16|940.96|0
1636053600000|2021-11-04 19:20:00|944.53|942.33|945.66|943.46|946.8|944.6|944.53|942.33|0
1636053900000|2021-11-04 19:25:00|945.89|943.69|944.98|942.78|946.8|944.6|944.52|942.32|0
1636054200000|2021-11-04 19:30:00|945.2|943|947.02|944.82|947.25|945.05|945.2|943|0
1636054500000|2021-11-04 19:35:00|946.79|944.59|944.75|942.55|947.25|945.05|944.75|942.55|0
1636054800000|2021-11-04 19:40:00|944.97|942.77|943.15|940.95|945.2|943|941.1|938.9|0
1636055100000|2021-11-04 19:45:00|943.37|941.17|947.47|945.27|947.69|945.49|942.69|940.49|0
1636055400000|2021-11-04 19:50:00|948.15|945.95|949.97|947.77|949.97|947.77|946.78|944.58|0
1636055700000|2021-11-04 19:55:00|948.83|946.63|952.7|950.5|952.93|950.73|947.01|944.81|0
1636056000000|2021-11-04 20:00:00|953.39|951.19|950.83|948.63|953.39|951.19|950.6|948.4|0
1636056300000|2021-11-04 20:05:00|951.06|948.86|951.06|948.86|951.97|949.77|950.6|948.4|0
1636056600000|2021-11-04 20:10:00|951.29|949.09|952.42|950.22|952.65|950.45|950.83|948.63|0
1636056900000|2021-11-04 20:15:00|952.39|949.79|952.62|950.02|952.85|950.25|951.94|949.34|0
1636057200000|2021-11-04 20:20:00|952.39|949.79|952.85|950.25|953.07|950.47|952.39|949.79|0
1636057500000|2021-11-04 20:25:00|953.07|950.47|952.84|950.24|953.07|950.47|952.84|950.24|0
1636057800000|2021-11-04 20:30:00|953.07|950.47|955.12|952.52|955.12|952.52|953.07|950.47|0
1636058100000|2021-11-04 20:35:00|955.35|952.75|952.84|950.24|955.81|953.21|952.84|950.24|0
1636058400000|2021-11-04 20:40:00|953.07|950.47|952.84|950.24|953.07|950.47|952.61|950.01|0
1636058700000|2021-11-04 20:45:00|952.61|950.01|951.93|949.33|953.3|950.7|951.93|949.33|0
1636059000000|2021-11-04 20:50:00|952.15|949.55|952.61|950.01|952.61|950.01|951.7|949.1|0
1636059300000|2021-11-04 20:55:00|952.84|950.24|952.49|949.89|953.29|950.69|952.15|949.55|0
1636059600000|2021-11-04 21:00:00|952.53|949.93|952.4|949.8|952.76|950.16|952.4|949.8|0
1636059900000|2021-11-04 21:05:00|952.39|949.79|952.49|949.89|952.53|949.93|952.23|949.63|0
1636060200000|2021-11-04 21:10:00|952.37|949.77|952.86|950.26|952.89|950.29|952.37|949.77|0
1636060500000|2021-11-04 21:15:00|952.83|950.23|952.86|950.26|952.86|950.26|952.79|950.19|0
1636060800000|2021-11-04 21:20:00|952.85|950.25|952.85|950.25|952.85|950.25|952.85|950.25|0
1636061100000|2021-11-04 21:25:00|952.89|950.29|952.85|950.25|952.89|950.29|952.85|950.25|0
1636061400000|2021-11-04 21:30:00|952.89|950.29|952.92|950.32|952.92|950.32|952.85|950.25|0
1636061700000|2021-11-04 21:35:00|952.89|950.29|953.09|950.49|953.09|950.49|952.89|950.29|0
1636062000000|2021-11-04 21:40:00|951.98|949.38|952.75|950.15|952.75|950.15|951.98|949.38|0
1636062300000|2021-11-04 21:45:00|952.52|949.92|952.68|950.08|952.75|950.15|952.52|949.92|0
1636062600000|2021-11-04 21:50:00|952.52|949.92|952.72|950.12|952.72|950.12|952.52|949.92|0
1636062900000|2021-11-04 21:55:00|952.52|949.92|952.15|949.55|952.72|950.12|952.15|949.55|0
1636063200000|2021-11-04 22:00:00|950.65|948.05|950.99|948.39|952.13|949.53|950.65|948.05|0
1636063500000|2021-11-04 22:05:00|950.76|948.16|950.99|948.39|951.22|948.62|950.76|948.16|0
1636063800000|2021-11-04 22:10:00|951.22|948.62|951.9|949.3|951.9|949.3|951.22|948.62|0
1636064100000|2021-11-04 22:15:00|951.78|949.18|952.81|950.21|952.81|950.21|951.44|948.84|0
1636064400000|2021-11-04 22:20:00|952.35|949.75|953.95|951.35|953.95|951.35|952.35|949.75|0
1636064700000|2021-11-04 22:25:00|954.17|951.57|954.4|951.8|955.31|952.71|954.17|951.57|0
1636065000000|2021-11-04 22:30:00|954.63|952.03|954.17|951.57|955.08|952.48|953.94|951.34|0
1636065300000|2021-11-04 22:35:00|954.4|951.8|954.17|951.57|955.08|952.48|954.17|951.57|0
1636065600000|2021-11-04 22:40:00|953.94|951.34|953.48|950.88|953.94|951.34|953.26|950.66|0
1636065900000|2021-11-04 22:45:00|953.71|951.11|954.62|952.02|954.62|952.02|953.48|950.88|0
1636066200000|2021-11-04 22:50:00|954.85|952.25|953.71|951.11|955.08|952.48|953.71|951.11|0
1636066500000|2021-11-04 22:55:00|953.94|951.34|954.39|951.79|954.62|952.02|953.93|951.33|0
1636066800000|2021-11-04 23:00:00|954.62|952.02|954.16|951.56|954.62|952.02|953.7|951.1|0
1636067100000|2021-11-04 23:05:00|954.04|951.44|954.84|952.24|954.84|952.24|953.93|951.33|0
1636067400000|2021-11-04 23:10:00|954.61|952.01|954.38|951.78|954.61|952.01|954.38|951.78|0
1636067700000|2021-11-04 23:15:00|954.16|951.56|953.81|951.21|954.16|951.56|953.7|951.1|0
1636068000000|2021-11-04 23:20:00|953.7|951.1|953.47|950.87|953.7|951.1|953.24|950.64|0
1636068300000|2021-11-04 23:25:00|953.7|951.1|953.01|950.41|953.7|951.1|953.01|950.41|0
1636068600000|2021-11-04 23:30:00|953.24|950.64|954.61|952.01|954.83|952.23|952.78|950.18|0
1636068900000|2021-11-04 23:35:00|954.83|952.23|953.92|951.32|954.83|952.23|953.69|951.09|0
1636069200000|2021-11-04 23:40:00|953.69|951.09|954.37|951.77|954.83|952.23|953.69|951.09|0
1636069500000|2021-11-04 23:45:00|954.83|952.23|954.83|952.23|955.06|952.46|954.6|952|0
1636069800000|2021-11-04 23:50:00|955.06|952.46|956.19|953.59|956.19|953.59|955.06|952.46|0
1636070100000|2021-11-04 23:55:00|956.65|954.05|956.19|953.59|956.65|954.05|955.74|953.14|0
1636070400000|2021-11-05 00:00:00|955.97|953.37|955.28|952.68|956.19|953.59|955.05|952.45|0
1636070700000|2021-11-05 00:05:00|955.51|952.91|954.82|952.22|955.74|953.14|954.14|951.54|0
1636071000000|2021-11-05 00:10:00|954.59|951.99|953.91|951.31|955.05|952.45|953.91|951.31|0
1636071300000|2021-11-05 00:15:00|954.14|951.54|954.82|952.22|955.28|952.68|953.91|951.31|0
1636071600000|2021-11-05 00:20:00|954.59|951.99|954.59|951.99|954.82|952.22|953.91|951.31|0
1636071900000|2021-11-05 00:25:00|954.36|951.76|953.22|950.62|954.36|951.76|952.76|950.16|0
1636072200000|2021-11-05 00:30:00|952.99|950.39|951.62|949.02|953.22|950.62|951.62|949.02|0
1636072500000|2021-11-05 00:35:00|951.85|949.25|951.62|949.02|951.85|949.25|951.17|948.57|0
1636072800000|2021-11-05 00:40:00|951.39|948.79|951.85|949.25|951.85|949.25|950.71|948.11|0
1636073100000|2021-11-05 00:45:00|951.62|949.02|951.85|949.25|952.07|949.47|951.16|948.56|0
1636073400000|2021-11-05 00:50:00|951.62|949.02|951.84|949.24|951.85|949.25|951.16|948.56|0
1636073700000|2021-11-05 00:55:00|952.07|949.47|952.3|949.7|952.53|949.93|951.84|949.24|0
1636074000000|2021-11-05 01:00:00|952.53|949.93|950.02|947.42|952.75|950.15|950.02|947.42|0
1636074300000|2021-11-05 01:05:00|950.25|947.65|951.38|948.78|951.61|949.01|950.02|947.42|0
1636074600000|2021-11-05 01:10:00|951.61|949.01|952.07|949.47|952.29|949.69|951.15|948.55|0
1636074900000|2021-11-05 01:15:00|952.29|949.69|952.52|949.92|953.43|950.83|952.29|949.69|0
1636075200000|2021-11-05 01:20:00|952.29|949.69|953.2|950.6|953.43|950.83|952.06|949.46|0
1636075500000|2021-11-05 01:25:00|953.43|950.83|952.29|949.69|953.43|950.83|951.83|949.23|0
1636075800000|2021-11-05 01:30:00|952.06|949.46|950.69|948.09|952.29|949.69|950.69|948.09|0
1636076100000|2021-11-05 01:35:00|950.92|948.32|949.55|946.95|951.6|949|949.1|946.5|0
1636076400000|2021-11-05 01:40:00|949.32|946.72|950.01|947.41|950.46|947.86|949.32|946.72|0
1636076700000|2021-11-05 01:45:00|950.23|947.63|950.91|948.31|951.37|948.77|950.01|947.41|0
1636077000000|2021-11-05 01:50:00|951.14|948.54|950.46|947.86|951.37|948.77|950.23|947.63|0
1636077300000|2021-11-05 01:55:00|950.34|947.74|949.77|947.17|950.34|947.74|949.32|946.72|0
1636077600000|2021-11-05 02:00:00|949.55|946.95|950.23|947.63|950.23|947.63|949.32|946.72|0
1636077900000|2021-11-05 02:05:00|950.34|947.74|951.14|948.54|951.59|948.99|950.34|947.74|0
1636078200000|2021-11-05 02:10:00|951.25|948.65|951.13|948.53|951.59|948.99|950.91|948.31|0
1636078500000|2021-11-05 02:15:00|951.36|948.76|950.9|948.3|951.36|948.76|950.45|947.85|0
1636078800000|2021-11-05 02:20:00|951.13|948.53|951.13|948.53|951.13|948.53|950.45|947.85|0
1636079100000|2021-11-05 02:25:00|951.36|948.76|952.27|949.67|952.27|949.67|951.36|948.76|0
1636079400000|2021-11-05 02:30:00|952.04|949.44|951.36|948.76|952.27|949.67|951.36|948.76|0
1636079700000|2021-11-05 02:35:00|951.58|948.98|951.58|948.98|951.81|949.21|951.35|948.75|0
1636080000000|2021-11-05 02:40:00|951.35|948.75|952.04|949.44|952.26|949.66|951.35|948.75|0
1636080300000|2021-11-05 02:45:00|951.81|949.21|952.49|949.89|953.17|950.57|951.58|948.98|0
1636080600000|2021-11-05 02:50:00|952.6|950|952.49|949.89|952.72|950.12|952.26|949.66|0
1636080900000|2021-11-05 02:55:00|952.26|949.66|952.03|949.43|952.71|950.11|952.03|949.43|0
1636081200000|2021-11-05 03:00:00|952.71|950.11|952.48|949.88|953.17|950.57|952.03|949.43|0
1636081500000|2021-11-05 03:05:00|952.26|949.66|952.59|949.99|952.71|950.11|952.25|949.65|0
1636081800000|2021-11-05 03:10:00|952.71|950.11|952.71|950.11|952.94|950.34|952.25|949.65|0
1636082100000|2021-11-05 03:15:00|952.48|949.88|952.71|950.11|952.94|950.34|952.48|949.88|0
1636082400000|2021-11-05 03:20:00|952.48|949.88|952.48|949.88|952.93|950.33|952.25|949.65|0
1636082700000|2021-11-05 03:25:00|952.71|950.11|952.48|949.88|952.93|950.33|952.48|949.88|0
1636083000000|2021-11-05 03:30:00|952.36|949.76|952.47|949.87|952.7|950.1|952.25|949.65|0
1636083300000|2021-11-05 03:35:00|952.24|949.64|952.47|949.87|952.47|949.87|952.24|949.64|0
1636083600000|2021-11-05 03:40:00|952.24|949.64|951.1|948.5|952.24|949.64|950.65|948.05|0
1636083900000|2021-11-05 03:45:00|950.88|948.28|952.01|949.41|952.01|949.41|950.88|948.28|0
1636084200000|2021-11-05 03:50:00|951.79|949.19|952.24|949.64|952.24|949.64|951.79|949.19|0
1636084500000|2021-11-05 03:55:00|952.47|949.87|952.47|949.87|952.69|950.09|952.47|949.87|0
1636084800000|2021-11-05 04:00:00|952.35|949.75|952.46|949.86|952.47|949.87|952.24|949.64|0
1636085100000|2021-11-05 04:05:00|952.69|950.09|953.15|950.55|953.15|950.55|952.46|949.86|0
1636085400000|2021-11-05 04:10:00|952.92|950.32|953.14|950.54|953.37|950.77|952.92|950.32|0
1636085700000|2021-11-05 04:15:00|953.37|950.77|952.91|950.31|953.37|950.77|952.91|950.31|0
1636086000000|2021-11-05 04:20:00|953.14|950.54|952.91|950.31|953.14|950.54|952.91|950.31|0
1636086300000|2021-11-05 04:25:00|952.79|950.19|952.91|950.31|952.91|950.31|952.68|950.08|0
1636086600000|2021-11-05 04:30:00|953.14|950.54|953.37|950.77|953.59|950.99|952.91|950.31|0
1636086900000|2021-11-05 04:35:00|953.47|950.87|953.82|951.22|954.05|951.45|953.14|950.54|0
1636087200000|2021-11-05 04:40:00|953.59|950.99|953.36|950.76|953.59|950.99|953.24|950.64|0
1636087500000|2021-11-05 04:45:00|953.59|950.99|953.36|950.76|953.59|950.99|953.36|950.76|0
1636087800000|2021-11-05 04:50:00|953.59|950.99|953.59|950.99|953.59|950.99|953.36|950.76|0
1636088100000|2021-11-05 04:55:00|953.81|951.21|953.58|950.98|953.81|951.21|953.47|950.87|0
1636088400000|2021-11-05 05:00:00|953.36|950.76|953.36|950.76|953.81|951.21|953.36|950.76|0
1636088700000|2021-11-05 05:05:00|953.13|950.53|953.13|950.53|953.58|950.98|952.67|950.07|0
1636089000000|2021-11-05 05:10:00|952.9|950.3|953.12|950.52|953.35|950.75|952.67|950.07|0
1636089300000|2021-11-05 05:15:00|953.01|950.41|953.12|950.52|953.35|950.75|952.9|950.3|0
1636089600000|2021-11-05 05:20:00|953.35|950.75|952.89|950.29|953.35|950.75|952.89|950.29|0
1636089900000|2021-11-05 05:25:00|953.12|950.52|953.35|950.75|953.57|950.97|952.89|950.29|0
1636090200000|2021-11-05 05:30:00|953.57|950.97|953.12|950.52|953.57|950.97|953.12|950.52|0
1636090500000|2021-11-05 05:35:00|953.34|950.74|953.57|950.97|953.57|950.97|953.12|950.52|0
1636090800000|2021-11-05 05:40:00|953.45|950.85|953.11|950.51|953.45|950.85|953.11|950.51|0
1636091100000|2021-11-05 05:45:00|952.99|950.39|952.88|950.28|953.11|950.51|952.66|950.06|0
1636091400000|2021-11-05 05:50:00|953.11|950.51|953.56|950.96|954.02|951.42|953.11|950.51|0
1636091700000|2021-11-05 05:55:00|953.34|950.74|953.33|950.73|953.56|950.96|953.11|950.51|0
1636092000000|2021-11-05 06:00:00|953.11|950.51|953.33|950.73|953.79|951.19|952.42|949.82|0
1636092300000|2021-11-05 06:05:00|953.1|950.5|953.33|950.73|953.33|950.73|952.88|950.28|0
1636092600000|2021-11-05 06:10:00|953.1|950.5|953.56|950.96|953.79|951.19|952.98|950.38|0
1636092900000|2021-11-05 06:15:00|953.33|950.73|953.56|950.96|953.56|950.96|953.1|950.5|0
1636093200000|2021-11-05 06:20:00|953.55|950.95|952.87|950.27|953.55|950.95|952.87|950.27|0
1636093500000|2021-11-05 06:25:00|952.64|950.04|952.41|949.81|952.87|950.27|952.41|949.81|0
1636093800000|2021-11-05 06:30:00|952.19|949.59|951.96|949.36|952.41|949.81|951.96|949.36|0
1636094100000|2021-11-05 06:35:00|952.18|949.58|952.41|949.81|952.87|950.27|951.96|949.36|0
1636094400000|2021-11-05 06:40:00|952.64|950.04|952.86|950.26|952.86|950.26|952.41|949.81|0
1636094700000|2021-11-05 06:45:00|952.64|950.04|951.72|949.12|952.64|950.04|951.72|949.12|0
1636095000000|2021-11-05 06:50:00|951.6|949|952.18|949.58|952.18|949.58|951.5|948.9|0
1636095300000|2021-11-05 06:55:00|952.06|949.46|952.63|950.03|952.63|950.03|951.49|948.89|0
1636095600000|2021-11-05 07:00:00|952.4|949.8|951.49|948.89|952.4|949.8|951.04|948.44|0
1636095900000|2021-11-05 07:05:00|951.29|949.09|950.83|948.63|951.52|949.32|950.61|948.41|0
1636096200000|2021-11-05 07:10:00|950.61|948.41|950.6|948.4|951.06|948.86|950.38|948.18|0
1636096500000|2021-11-05 07:15:00|950.49|948.29|950.37|948.17|951.06|948.86|950.37|948.17|0
1636096800000|2021-11-05 07:20:00|950.6|948.4|950.83|948.63|951.06|948.86|950.37|948.17|0
1636097100000|2021-11-05 07:25:00|950.6|948.4|949.69|947.49|950.6|948.4|949.46|947.26|0
1636097400000|2021-11-05 07:30:00|949.46|947.26|948.09|945.89|949.46|947.26|948.09|945.89|0
1636097700000|2021-11-05 07:35:00|948.32|946.12|948.55|946.35|949|946.8|948.09|945.89|0
1636098000000|2021-11-05 07:40:00|948.32|946.12|949|946.8|949|946.8|947.86|945.66|0
1636098300000|2021-11-05 07:45:00|948.77|946.57|949.23|947.03|949.23|947.03|948.77|946.57|0
1636098600000|2021-11-05 07:50:00|949.45|947.25|949.68|947.48|949.91|947.71|949.45|947.25|0
1636098900000|2021-11-05 07:55:00|949.79|947.59|950.36|948.16|950.82|948.62|949.79|947.59|0
1636099200000|2021-11-05 08:00:00|951.04|948.84|952.41|950.21|952.41|950.21|950.59|948.39|0
1636099500000|2021-11-05 08:05:00|952.18|949.98|953.09|950.89|953.32|951.12|951.95|949.75|0
1636099800000|2021-11-05 08:10:00|953.2|951|954.91|952.71|955.14|952.94|951.5|949.3|0
1636100100000|2021-11-05 08:15:00|955.14|952.94|955.14|952.94|955.59|953.39|954.45|952.25|0
1636100400000|2021-11-05 08:20:00|955.36|953.16|955.59|953.39|955.82|953.62|954.68|952.48|0
1636100700000|2021-11-05 08:25:00|955.36|953.16|954.22|952.02|956.05|953.85|953.54|951.34|0
1636101000000|2021-11-05 08:30:00|954.45|952.25|953.99|951.79|954.45|952.25|953.31|951.11|0
1636101300000|2021-11-05 08:35:00|953.87|951.67|953.99|951.79|954.9|952.7|953.87|951.67|0
1636101600000|2021-11-05 08:40:00|953.76|951.56|954.22|952.02|954.45|952.25|953.31|951.11|0
1636101900000|2021-11-05 08:45:00|954.1|951.9|953.99|951.79|954.44|952.24|953.99|951.79|0
1636102200000|2021-11-05 08:50:00|954.22|952.02|954.21|952.01|954.44|952.24|953.99|951.79|0
1636102500000|2021-11-05 08:55:00|953.99|951.79|953.98|951.78|954.21|952.01|953.3|951.1|0
1636102800000|2021-11-05 09:00:00|954.21|952.01|956.26|954.06|956.49|954.29|954.21|952.01|0
1636103100000|2021-11-05 09:05:00|956.49|954.29|955.8|953.6|956.49|954.29|955.35|953.15|0
1636103400000|2021-11-05 09:10:00|955.91|953.71|955.8|953.6|956.03|953.83|955.35|953.15|0
1636103700000|2021-11-05 09:15:00|956.03|953.83|955.8|953.6|956.26|954.06|955.57|953.37|0
1636104000000|2021-11-05 09:20:00|955.91|953.71|955.91|953.71|956.48|954.28|955.8|953.6|0
1636104300000|2021-11-05 09:25:00|955.8|953.6|957.39|955.19|958.08|955.88|955.8|953.6|0
1636104600000|2021-11-05 09:30:00|957.62|955.42|957.85|955.65|958.3|956.1|957.39|955.19|0
1636104900000|2021-11-05 09:35:00|957.62|955.42|958.3|956.1|958.76|956.56|957.16|954.96|0
1636105200000|2021-11-05 09:40:00|958.07|955.87|958.98|956.78|959.21|957.01|958.07|955.87|0
1636105500000|2021-11-05 09:45:00|959.21|957.01|960.35|958.15|960.58|958.38|958.98|956.78|0
1636105800000|2021-11-05 09:50:00|960.12|957.92|960.58|958.38|961.26|959.06|960.12|957.92|0
1636106100000|2021-11-05 09:55:00|960.8|958.6|961.72|959.52|962.17|959.97|960.8|958.6|0
1636106400000|2021-11-05 10:00:00|961.49|959.29|961.73|959.53|962.86|960.66|961.49|959.29|0
1636106700000|2021-11-05 10:05:00|961.5|959.3|962.18|959.98|962.41|960.21|961.27|959.07|0
1636107000000|2021-11-05 10:10:00|962.41|960.21|961.95|959.75|962.41|960.21|961.73|959.53|0
1636107300000|2021-11-05 10:15:00|962.18|959.98|962.86|960.66|963.55|961.35|961.95|959.75|0
1636107600000|2021-11-05 10:20:00|963.09|960.89|963.55|961.35|963.78|961.58|962.86|960.66|0
1636107900000|2021-11-05 10:25:00|963.32|961.12|963.09|960.89|964|961.8|962.86|960.66|0
1636108200000|2021-11-05 10:30:00|962.86|960.66|962.63|960.43|962.86|960.66|962.18|959.98|0
1636108500000|2021-11-05 10:35:00|962.86|960.66|962.86|960.66|963.09|960.89|962.4|960.2|0
1636108800000|2021-11-05 10:40:00|963.09|960.89|962.28|960.08|963.09|960.89|962.17|959.97|0
1636109100000|2021-11-05 10:45:00|962.17|959.97|962.85|960.65|963.08|960.88|962.17|959.97|0
1636109400000|2021-11-05 10:50:00|963.08|960.88|963.99|961.79|964.22|962.02|962.85|960.65|0
1636109700000|2021-11-05 10:55:00|963.77|961.57|963.99|961.79|964.22|962.02|963.31|961.11|0
1636110000000|2021-11-05 11:00:00|964.22|962.02|963.99|961.79|964.68|962.48|963.31|961.11|0
1636110300000|2021-11-05 11:05:00|963.76|961.56|964.22|962.02|964.67|962.47|963.76|961.56|0
1636110600000|2021-11-05 11:10:00|964.44|962.24|963.3|961.1|966.04|963.84|962.62|960.42|0
1636110900000|2021-11-05 11:15:00|963.07|960.87|962.84|960.64|963.07|960.87|962.16|959.96|0
1636111200000|2021-11-05 11:20:00|962.16|959.96|961.25|959.05|962.84|960.64|961.25|959.05|0
1636111500000|2021-11-05 11:25:00|961.47|959.27|960.33|958.13|962.39|960.19|959.76|957.56|0
1636111800000|2021-11-05 11:30:00|960.1|957.9|961.7|959.5|962.38|960.18|959.87|957.67|0
1636112100000|2021-11-05 11:35:00|961.93|959.73|962.61|960.41|962.84|960.64|961.93|959.73|0
1636112400000|2021-11-05 11:40:00|962.84|960.64|963.06|960.86|963.06|960.86|962.15|959.95|0
1636112700000|2021-11-05 11:45:00|963.29|961.09|962.61|960.41|963.29|961.09|962.61|960.41|0
1636113000000|2021-11-05 11:50:00|962.38|960.18|962.6|960.4|962.61|960.41|961.92|959.72|0
1636113300000|2021-11-05 11:55:00|962.83|960.63|963.06|960.86|963.06|960.86|962.38|960.18|0
1636113600000|2021-11-05 12:00:00|963.29|961.09|962.37|960.17|963.51|961.31|962.14|959.94|0
1636113900000|2021-11-05 12:05:00|962.6|960.4|962.37|960.17|963.28|961.08|962.14|959.94|0
1636114200000|2021-11-05 12:10:00|962.14|959.94|963.05|960.85|963.74|961.54|962.14|959.94|0
1636114500000|2021-11-05 12:15:00|962.83|960.63|963.51|961.31|963.74|961.54|962.37|960.17|0
1636114800000|2021-11-05 12:20:00|963.28|961.08|963.96|961.76|963.96|961.76|963.05|960.85|0
1636115100000|2021-11-05 12:25:00|963.73|961.53|963.73|961.53|964.42|962.22|963.51|961.31|0
1636115400000|2021-11-05 12:30:00|963.28|961.08|968.98|966.78|969.21|967.01|962.14|959.94|0
1636115700000|2021-11-05 12:35:00|969.21|967.01|968.49|966.29|974.47|972.27|968.26|966.06|0
1636116000000|2021-11-05 12:40:00|968.72|966.52|969.63|967.43|970.32|968.12|968.03|965.83|0
1636116300000|2021-11-05 12:45:00|969.4|967.2|971|968.8|971.23|969.03|968.03|965.83|0
1636116600000|2021-11-05 12:50:00|971.23|969.03|972.6|970.4|972.6|970.4|970.09|967.89|0
1636116900000|2021-11-05 12:55:00|972.37|970.17|971.9|969.7|972.58|970.38|971|968.8|0
1636117200000|2021-11-05 13:00:00|972.12|969.92|972.12|969.92|972.81|970.61|970.52|968.32|0
1636117500000|2021-11-05 13:05:00|971.89|969.69|972.35|970.15|972.58|970.38|971.67|969.47|0
1636117800000|2021-11-05 13:10:00|972.58|970.38|973.03|970.83|973.03|970.83|971.43|969.23|0
1636118100000|2021-11-05 13:15:00|972.81|970.61|973.26|971.06|973.72|971.52|972.81|970.61|0
1636118400000|2021-11-05 13:20:00|973.49|971.29|976.23|974.03|976.46|974.26|973.49|971.29|0
1636118700000|2021-11-05 13:25:00|975.78|973.58|975.77|973.57|976.92|974.72|975.09|972.89|0
1636119000000|2021-11-05 13:30:00|975.55|973.35|979.21|977.01|979.44|977.24|973.26|971.06|0
1636119300000|2021-11-05 13:35:00|979.44|977.24|981.82|979.62|983.19|980.99|979.44|977.24|0
1636119600000|2021-11-05 13:40:00|982.28|980.08|985.71|983.51|985.94|983.74|982.28|980.08|0
1636119900000|2021-11-05 13:45:00|986.17|983.97|982.73|980.53|986.4|984.2|981.13|978.93|0
1636120200000|2021-11-05 13:50:00|983.65|981.45|982.04|979.84|983.65|981.45|981.35|979.15|0
1636120500000|2021-11-05 13:55:00|981.81|979.61|985.25|983.05|985.25|983.05|981.58|979.38|0
1636120800000|2021-11-05 14:00:00|985.02|982.82|988.45|986.25|988.91|986.71|984.33|982.13|0
1636121100000|2021-11-05 14:05:00|988.91|986.71|984.53|982.33|988.91|986.71|984.3|982.1|0
1636121400000|2021-11-05 14:10:00|984.76|982.56|986.14|983.94|986.83|984.63|982.64|980.44|0
1636121700000|2021-11-05 14:15:00|986.6|984.4|985.68|983.48|987.51|985.31|985.22|983.02|0
1636122000000|2021-11-05 14:20:00|985.45|983.25|984.07|981.87|985.68|983.48|984.07|981.87|0
1636122300000|2021-11-05 14:25:00|984.3|982.1|982.93|980.73|984.3|982.1|981.55|979.35|0
1636122600000|2021-11-05 14:30:00|983.16|980.96|982.93|980.73|984.99|982.79|982.93|980.73|0
1636122900000|2021-11-05 14:35:00|983.15|980.95|984.07|981.87|985.9|983.7|982.93|980.73|0
1636123200000|2021-11-05 14:40:00|984.3|982.1|984.98|982.78|985.67|983.47|983.15|980.95|0
1636123500000|2021-11-05 14:45:00|985.21|983.01|984.75|982.55|986.36|984.16|984.75|982.55|0
1636123800000|2021-11-05 14:50:00|984.98|982.78|985.21|983.01|985.9|983.7|984.52|982.32|0
1636124100000|2021-11-05 14:55:00|984.98|982.78|984.29|982.09|985.67|983.47|982.69|980.49|0
1636124400000|2021-11-05 15:00:00|984.06|981.86|983.37|981.17|985.43|983.23|983.37|981.17|0
1636124700000|2021-11-05 15:05:00|983.6|981.4|984.75|982.55|985.09|982.89|983.6|981.4|0
1636125000000|2021-11-05 15:10:00|984.97|982.77|984.29|982.09|986.12|983.92|984.29|982.09|0
1636125300000|2021-11-05 15:15:00|984.06|981.86|983.37|981.17|984.51|982.31|982.91|980.71|0
1636125600000|2021-11-05 15:20:00|983.14|980.94|982.45|980.25|983.83|981.63|981.99|979.79|0
1636125900000|2021-11-05 15:25:00|982.22|980.02|979.7|977.5|982.68|980.48|979.48|977.28|0
1636126200000|2021-11-05 15:30:00|979.48|977.28|981.3|979.1|982.22|980.02|979.47|977.27|0
1636126500000|2021-11-05 15:35:00|981.53|979.33|981.99|979.79|982.45|980.25|979.93|977.73|0
1636126800000|2021-11-05 15:40:00|982.22|980.02|980.61|978.41|982.22|980.02|979.7|977.5|0
1636127100000|2021-11-05 15:45:00|980.16|977.96|982.67|980.47|983.59|981.39|979.24|977.04|0
1636127400000|2021-11-05 15:50:00|982.44|980.24|979.47|977.27|982.67|980.47|978.55|976.35|0
1636127700000|2021-11-05 15:55:00|979.7|977.5|976.95|974.75|980.38|978.18|976.95|974.75|0
1636128000000|2021-11-05 16:00:00|976.49|974.29|979.01|976.81|979.69|977.49|976.26|974.06|0
1636128300000|2021-11-05 16:05:00|979.23|977.03|978.32|976.12|979.46|977.26|977.18|974.98|0
1636128600000|2021-11-05 16:10:00|978.55|976.35|977.63|975.43|979.46|977.26|976.49|974.29|0
1636128900000|2021-11-05 16:15:00|977.86|975.66|978.09|975.89|978.54|976.34|976.94|974.74|0
1636129200000|2021-11-05 16:20:00|978.31|976.11|978.08|975.88|979.23|977.03|977.86|975.66|0
1636129500000|2021-11-05 16:25:00|977.86|975.66|980.14|977.94|980.37|978.17|977.17|974.97|0
1636129800000|2021-11-05 16:30:00|979.91|977.71|981.05|978.85|981.28|979.08|979.91|977.71|0
1636130100000|2021-11-05 16:35:00|980.82|978.62|979.45|977.25|981.51|979.31|977.63|975.43|0
1636130400000|2021-11-05 16:40:00|979.68|977.48|977.4|975.2|979.68|977.48|977.17|974.97|0
1636130700000|2021-11-05 16:45:00|977.17|974.97|976.03|973.83|977.17|974.97|975.57|973.37|0
1636131000000|2021-11-05 16:50:00|976.26|974.06|976.48|974.28|977.4|975.2|974.43|972.23|0
1636131300000|2021-11-05 16:55:00|976.71|974.51|974.66|972.46|976.94|974.74|973.29|971.09|0
1636131600000|2021-11-05 17:00:00|974.89|972.69|975.8|973.6|976.25|974.05|973.29|971.09|0
1636131900000|2021-11-05 17:05:00|975.57|973.37|970.78|968.58|976.02|973.82|970.78|968.58|0
1636132200000|2021-11-05 17:10:00|971.01|968.81|968.5|966.3|971.69|969.49|967.37|965.17|0
1636132500000|2021-11-05 17:15:00|968.28|966.08|969.89|967.69|970.57|968.37|966.47|964.27|0
1636132800000|2021-11-05 17:20:00|970.12|967.92|965.33|963.13|970.12|967.92|965.33|963.13|0
1636133100000|2021-11-05 17:25:00|965.1|962.9|956.52|954.32|965.1|962.9|956.52|954.32|0
1636133400000|2021-11-05 17:30:00|956.75|954.55|965.38|963.18|965.83|963.63|956.75|954.55|0
1636133700000|2021-11-05 17:35:00|965.15|962.95|962.19|959.99|965.6|963.4|961.51|959.31|0
1636134000000|2021-11-05 17:40:00|962.42|960.22|961.74|959.54|963.33|961.13|960.83|958.63|0
1636134300000|2021-11-05 17:45:00|961.96|959.76|961.51|959.31|962.19|959.99|958.33|956.13|0
1636134600000|2021-11-05 17:50:00|961.05|958.85|965.6|963.4|965.82|963.62|960.83|958.63|0
1636134900000|2021-11-05 17:55:00|965.37|963.17|968.1|965.9|968.1|965.9|963.55|961.35|0
1636135200000|2021-11-05 18:00:00|967.64|965.44|968.78|966.58|969.01|966.81|966.05|963.85|0
1636135500000|2021-11-05 18:05:00|968.55|966.35|970.6|968.4|971.96|969.76|968.55|966.35|0
1636135800000|2021-11-05 18:10:00|970.37|968.17|971.96|969.76|972.42|970.22|969.46|967.26|0
1636136100000|2021-11-05 18:15:00|971.73|969.53|972.01|969.81|973.15|970.95|971.05|968.85|0
1636136400000|2021-11-05 18:20:00|971.89|969.69|967.68|965.48|972.46|970.26|967.68|965.48|0
1636136700000|2021-11-05 18:25:00|967.91|965.71|971.78|969.58|971.78|969.58|967.22|965.02|0
1636137000000|2021-11-05 18:30:00|971.55|969.35|971.09|968.89|972|969.8|970.18|967.98|0
1636137300000|2021-11-05 18:35:00|971.32|969.12|971.77|969.57|972.45|970.25|968.58|966.38|0
1636137600000|2021-11-05 18:40:00|972|969.8|971.54|969.34|972.45|970.25|970.4|968.2|0
1636137900000|2021-11-05 18:45:00|971.31|969.11|972.22|970.02|973.36|971.16|971.31|969.11|0
1636138200000|2021-11-05 18:50:00|972.56|970.36|973.13|970.93|973.36|971.16|971.08|968.88|0
1636138500000|2021-11-05 18:55:00|973.36|971.16|972.45|970.25|973.36|971.16|971.54|969.34|0
1636138800000|2021-11-05 19:00:00|972.9|970.7|967.67|965.47|973.13|970.93|966.07|963.87|0
1636139100000|2021-11-05 19:05:00|967.44|965.24|970.62|968.42|971.08|968.88|966.3|964.1|0
1636139400000|2021-11-05 19:10:00|970.85|968.65|971.99|969.79|971.99|969.79|969.71|967.51|0
1636139700000|2021-11-05 19:15:00|971.76|969.56|971.07|968.87|971.99|969.79|969.71|967.51|0
1636140000000|2021-11-05 19:20:00|970.85|968.65|969.71|967.51|971.07|968.87|968.34|966.14|0
1636140300000|2021-11-05 19:25:00|969.25|967.05|968.57|966.37|969.48|967.28|966.97|964.77|0
1636140600000|2021-11-05 19:30:00|969.02|966.82|973.57|971.37|973.57|971.37|967.66|965.46|0
1636140900000|2021-11-05 19:35:00|973.8|971.6|975.4|973.2|976.76|974.56|973.57|971.37|0
1636141200000|2021-11-05 19:40:00|975.62|973.42|971.07|968.87|975.62|973.42|970.38|968.18|0
1636141500000|2021-11-05 19:45:00|970.84|968.64|969.93|967.73|973.8|971.6|969.47|967.27|0
1636141800000|2021-11-05 19:50:00|970.38|968.18|969.7|967.5|973.34|971.14|969.24|967.04|0
1636142100000|2021-11-05 19:55:00|969.24|967.04|970.6|968.4|971.97|969.77|968.79|966.59|0
1636142400000|2021-11-05 20:00:00|971.06|968.86|969.46|967.26|971.06|968.86|966.96|964.76|0
1636142700000|2021-11-05 20:05:00|969.69|967.49|968.1|965.9|969.69|967.49|967.42|965.22|0
1636143000000|2021-11-05 20:10:00|967.98|965.78|966.5|964.3|967.98|965.78|966.28|964.08|0
1636358700000|2021-11-08 08:05:00|968.05|965.85|966.46|964.26|968.05|965.85|966.01|963.81|0
1636359000000|2021-11-08 08:10:00|966.23|964.03|967.82|965.62|968.05|965.85|965.55|963.35|0
1636359300000|2021-11-08 08:15:00|967.6|965.4|967.82|965.62|970.1|967.9|967.6|965.4|0
1636359600000|2021-11-08 08:20:00|967.59|965.39|966.91|964.71|967.59|965.39|966.23|964.03|0
1636359900000|2021-11-08 08:25:00|966.68|964.48|966.91|964.71|967.59|965.39|965.77|963.57|0
1636360200000|2021-11-08 08:30:00|967.14|964.94|967.02|964.82|967.59|965.39|966.45|964.25|0
1636360500000|2021-11-08 08:35:00|966.91|964.71|967.59|965.39|968.72|966.52|966.79|964.59|0
1636360800000|2021-11-08 08:40:00|967.81|965.61|968.95|966.75|968.95|966.75|967.13|964.93|0
1636361100000|2021-11-08 08:45:00|969.18|966.98|969.17|966.97|969.18|966.98|968.04|965.84|0
1636361400000|2021-11-08 08:50:00|969.4|967.2|970.99|968.79|970.99|968.79|968.95|966.75|0
1636361700000|2021-11-08 08:55:00|971.45|969.25|970.99|968.79|971.78|969.58|970.31|968.11|0
1636362000000|2021-11-08 09:00:00|971.22|969.02|973.04|970.84|973.72|971.52|970.76|968.56|0
1636362300000|2021-11-08 09:05:00|972.81|970.61|972.13|969.93|972.81|970.61|971.67|969.47|0
1636362600000|2021-11-08 09:10:00|971.9|969.7|973.72|971.52|973.94|971.74|971.9|969.7|0
1636362900000|2021-11-08 09:15:00|973.94|971.74|972.77|970.57|973.94|971.74|972.05|969.85|0
1636363200000|2021-11-08 09:20:00|973|970.8|973.68|971.48|973.68|971.48|972.99|970.79|0
1636363500000|2021-11-08 09:25:00|973.91|971.71|973.22|971.02|973.91|971.71|973.22|971.02|0
1636363800000|2021-11-08 09:30:00|972.99|970.79|973.33|971.13|974.01|971.81|972.99|970.79|0
1636364100000|2021-11-08 09:35:00|973.22|971.02|972.54|970.34|973.22|971.02|971.63|969.43|0
1636364400000|2021-11-08 09:40:00|972.31|970.11|971.63|969.43|972.31|970.11|971.17|968.97|0
1636364700000|2021-11-08 09:45:00|971.86|969.66|971.85|969.65|972.08|969.88|971.17|968.97|0
1636365000000|2021-11-08 09:50:00|971.63|969.43|971.4|969.2|971.85|969.65|970.94|968.74|0
1636365300000|2021-11-08 09:55:00|971.62|969.42|971.39|969.19|972.08|969.88|970.94|968.74|0
1636365600000|2021-11-08 10:00:00|971.17|968.97|971.16|968.96|971.62|969.42|970.94|968.74|0
1636365900000|2021-11-08 10:05:00|971.39|969.19|970.48|968.28|971.39|969.19|970.25|968.05|0
1636366200000|2021-11-08 10:10:00|970.25|968.05|970.7|968.5|970.93|968.73|970.02|967.82|0
1636366500000|2021-11-08 10:15:00|970.93|968.73|971.62|969.42|971.62|969.42|970.7|968.5|0
1636366800000|2021-11-08 10:20:00|971.84|969.64|971.84|969.64|972.07|969.87|971.16|968.96|0
1636367100000|2021-11-08 10:25:00|972.07|969.87|973.44|971.24|973.67|971.47|971.84|969.64|0
1636367400000|2021-11-08 10:30:00|973.21|971.01|972.98|970.78|973.44|971.24|972.75|970.55|0
1636367700000|2021-11-08 10:35:00|972.75|970.55|973.89|971.69|974.12|971.92|972.75|970.55|0
1636368000000|2021-11-08 10:40:00|974|971.8|972.52|970.32|974.12|971.92|972.52|970.32|0
1636368300000|2021-11-08 10:45:00|972.75|970.55|971.38|969.18|972.86|970.66|971.38|969.18|0
1636368600000|2021-11-08 10:50:00|971.6|969.4|972.06|969.86|972.06|969.86|971.38|969.18|0
1636368900000|2021-11-08 10:55:00|971.83|969.63|972.51|970.31|972.74|970.54|971.83|969.63|0
1636369200000|2021-11-08 11:00:00|972.74|970.54|972.74|970.54|973.08|970.88|972.74|970.54|0
1636369500000|2021-11-08 11:05:00|972.97|970.77|972.97|970.77|973.42|971.22|972.74|970.54|0
1636369800000|2021-11-08 11:10:00|972.74|970.54|972.28|970.08|972.97|970.77|972.05|969.85|0
1636370100000|2021-11-08 11:15:00|972.51|970.31|972.73|970.53|973.19|970.99|972.28|970.08|0
1636370400000|2021-11-08 11:20:00|972.96|970.76|971.93|969.73|973.42|971.22|971.82|969.62|0
1636370700000|2021-11-08 11:25:00|972.05|969.85|972.96|970.76|973.19|970.99|972.05|969.85|0
1636371000000|2021-11-08 11:30:00|973.19|970.99|972.96|970.76|973.19|970.99|972.73|970.53|0
1636371300000|2021-11-08 11:35:00|973.19|970.99|973.41|971.21|973.87|971.67|972.96|970.76|0
1636371600000|2021-11-08 11:40:00|973.64|971.44|973.87|971.67|974.1|971.9|973.41|971.21|0
1636371900000|2021-11-08 11:45:00|974.09|971.89|973.64|971.44|974.09|971.89|973.41|971.21|0
1636372200000|2021-11-08 11:50:00|973.75|971.55|973.64|971.44|974.09|971.89|973.41|971.21|0
1636372500000|2021-11-08 11:55:00|973.63|971.43|973.63|971.43|973.86|971.66|973.41|971.21|0
1636372800000|2021-11-08 12:00:00|973.41|971.21|972.49|970.29|973.63|971.43|971.35|969.15|0
1636373100000|2021-11-08 12:05:00|972.72|970.52|971.8|969.6|972.72|970.52|971.8|969.6|0
1636373400000|2021-11-08 12:10:00|971.58|969.38|972.72|970.52|972.72|970.52|971.58|969.38|0
1636373700000|2021-11-08 12:15:00|972.94|970.74|972.94|970.74|973.4|971.2|972.94|970.74|0
1636374000000|2021-11-08 12:20:00|973.17|970.97|972.48|970.28|973.17|970.97|972.48|970.28|0
1636374300000|2021-11-08 12:25:00|972.71|970.51|972.71|970.51|972.94|970.74|972.25|970.05|0
1636374600000|2021-11-08 12:30:00|973.39|971.19|972.94|970.74|973.85|971.65|972.71|970.51|0
1636374900000|2021-11-08 12:35:00|973.16|970.96|973.16|970.96|973.62|971.42|973.16|970.96|0
1636375200000|2021-11-08 12:40:00|973.39|971.19|972.36|970.16|973.39|971.19|972.02|969.82|0
1636375500000|2021-11-08 12:45:00|972.25|970.05|971.79|969.59|972.48|970.28|971.33|969.13|0
1636375800000|2021-11-08 12:50:00|971.56|969.36|971.79|969.59|972.02|969.82|971.33|969.13|0
1636376100000|2021-11-08 12:55:00|971.9|969.7|971.79|969.59|971.9|969.7|971.1|968.9|0
1636376400000|2021-11-08 13:00:00|971.9|969.7|972.7|970.5|972.7|970.5|971.79|969.59|0
1636376700000|2021-11-08 13:05:00|972.47|970.27|973.61|971.41|974.29|972.09|972.24|970.04|0
1636377000000|2021-11-08 13:10:00|973.84|971.64|974.06|971.86|974.06|971.86|973.15|970.95|0
1636377300000|2021-11-08 13:15:00|974.29|972.09|974.06|971.86|974.29|972.09|973.83|971.63|0
1636377600000|2021-11-08 13:20:00|974.29|972.09|974.97|972.77|975.2|973|974.06|971.86|0
1636377900000|2021-11-08 13:25:00|975.2|973|975.66|973.46|976.11|973.91|974.97|972.77|0
1636378200000|2021-11-08 13:30:00|975.88|973.68|975.65|973.45|975.88|973.68|974.97|972.77|0
1636378500000|2021-11-08 13:35:00|975.43|973.23|976.79|974.59|977.02|974.82|975.43|973.23|0
1636378800000|2021-11-08 13:40:00|977.02|974.82|977.25|975.05|977.48|975.28|976.11|973.91|0
1636379100000|2021-11-08 13:45:00|977.02|974.82|977.02|974.82|977.48|975.28|976.79|974.59|0
1636379400000|2021-11-08 13:50:00|977.25|975.05|977.7|975.5|977.93|975.73|977.25|975.05|0
1636379700000|2021-11-08 13:55:00|977.93|975.73|978.84|976.64|978.84|976.64|977.93|975.73|0
1636380000000|2021-11-08 14:00:00|978.61|976.41|978.38|976.18|979.07|976.87|977.93|975.73|0
1636380300000|2021-11-08 14:05:00|978.61|976.41|978.84|976.64|979.07|976.87|978.16|975.96|0
1636380600000|2021-11-08 14:10:00|979.07|976.87|980.89|978.69|980.89|978.69|978.84|976.64|0
1636380900000|2021-11-08 14:15:00|980.67|978.47|980.44|978.24|980.89|978.69|979.52|977.32|0
1636381200000|2021-11-08 14:20:00|980.66|978.46|982.49|980.29|982.72|980.52|980.21|978.01|0
1636381500000|2021-11-08 14:25:00|982.26|980.06|980.66|978.46|982.26|980.06|980.43|978.23|0
1636381800000|2021-11-08 14:30:00|980.43|978.23|983.88|981.68|985.68|983.48|978.83|976.63|0
1636382100000|2021-11-08 14:35:00|983.43|981.23|977.68|975.48|985.89|983.69|977.22|975.02|0
1636382400000|2021-11-08 14:40:00|978.36|976.16|979.5|977.3|981.33|979.13|977.68|975.48|0
1636382700000|2021-11-08 14:45:00|979.73|977.53|979.96|977.76|980.65|978.45|976.99|974.79|0
1636383000000|2021-11-08 14:50:00|980.42|978.22|978.59|976.39|981.56|979.36|977.22|975.02|0
1636383300000|2021-11-08 14:55:00|978.36|976.16|978.59|976.39|978.59|976.39|974.71|972.51|0
1636383600000|2021-11-08 15:00:00|978.81|976.61|973.56|971.36|979.04|976.84|973.33|971.13|0
1636383900000|2021-11-08 15:05:00|973.79|971.59|974.7|972.5|976.53|974.33|973.56|971.36|0
1636384200000|2021-11-08 15:10:00|974.47|972.27|977.44|975.24|978.35|976.15|974.47|972.27|0
1636384500000|2021-11-08 15:15:00|977.21|975.01|979.49|977.29|980.18|977.98|977.21|975.01|0
1636384800000|2021-11-08 15:20:00|979.72|977.52|980.83|978.63|982.2|980|979.72|977.52|0
1636385100000|2021-11-08 15:25:00|980.61|978.41|979.01|976.81|982.43|980.23|978.78|976.58|0
1636385400000|2021-11-08 15:30:00|979.24|977.04|979.92|977.72|981.74|979.54|977.64|975.44|0
1636385700000|2021-11-08 15:35:00|980.15|977.95|976.72|974.52|981.29|979.09|976.5|974.3|0
1636386000000|2021-11-08 15:40:00|976.95|974.75|975.35|973.15|977.64|975.44|972.17|969.97|0
1636386300000|2021-11-08 15:45:00|975.13|972.93|979.68|977.48|979.68|977.48|974.67|972.47|0
1636386600000|2021-11-08 15:50:00|979.46|977.26|977.63|975.43|979.46|977.26|977.17|974.97|0
1636386900000|2021-11-08 15:55:00|977.4|975.2|975.81|973.61|977.63|975.43|975.69|973.49|0
1636387200000|2021-11-08 16:00:00|976.03|973.83|976.94|974.74|977.85|975.65|974.67|972.47|0
1636387500000|2021-11-08 16:05:00|976.71|974.51|974.66|972.46|976.71|974.51|973.07|970.87|0
1636387800000|2021-11-08 16:10:00|974.43|972.23|972.84|970.64|975.12|972.92|972.61|970.41|0
1636388100000|2021-11-08 16:15:00|973.07|970.87|976.03|973.83|976.25|974.05|972.15|969.95|0
1636388400000|2021-11-08 16:20:00|975.8|973.6|976.02|973.82|977.16|974.96|975.11|972.91|0
1636388700000|2021-11-08 16:25:00|976.25|974.05|977.46|975.26|978.53|976.33|976.25|974.05|0
1636389000000|2021-11-08 16:30:00|977.23|975.03|976.32|974.12|978.37|976.17|975.63|973.43|0
1636389300000|2021-11-08 16:35:00|976.54|974.34|974.95|972.75|977.45|975.25|974.49|972.29|0
1636389600000|2021-11-08 16:40:00|975.17|972.97|973.8|971.6|975.4|973.2|973.8|971.6|0
1636389900000|2021-11-08 16:45:00|973.58|971.38|973.12|970.92|974.94|972.74|973.12|970.92|0
1636390200000|2021-11-08 16:50:00|973.35|971.15|973.12|970.92|973.57|971.37|971.52|969.32|0
1636390500000|2021-11-08 16:55:00|972.89|970.69|971.75|969.55|972.89|970.69|970.84|968.64|0
1636390800000|2021-11-08 17:00:00|971.52|969.32|968.11|965.91|972.66|970.46|968.11|965.91|0
1636391100000|2021-11-08 17:05:00|968.56|966.36|969.88|967.68|970.38|968.18|968.56|966.36|0
1636391400000|2021-11-08 17:10:00|970.11|967.91|968.74|966.54|971.02|968.82|968.74|966.54|0
1636391700000|2021-11-08 17:15:00|968.97|966.77|972.24|970.04|972.93|970.73|968.06|965.86|0
1636392000000|2021-11-08 17:20:00|972.47|970.27|972.24|970.04|973.15|970.95|971.33|969.13|0
1636392300000|2021-11-08 17:25:00|972.47|970.27|972.24|970.04|973.15|970.95|971.79|969.59|0
1636392600000|2021-11-08 17:30:00|972.47|970.27|973.6|971.4|974.06|971.86|970.65|968.45|0
1636392900000|2021-11-08 17:35:00|973.83|971.63|970.65|968.45|973.83|971.63|970.65|968.45|0
1636393200000|2021-11-08 17:40:00|970.42|968.22|972.23|970.03|972.69|970.49|970.42|968.22|0
1636393500000|2021-11-08 17:45:00|972.46|970.26|971.78|969.58|973.37|971.17|971.32|969.12|0
1636393800000|2021-11-08 17:50:00|971.55|969.35|970.87|968.67|971.78|969.58|970.41|968.21|0
1636394100000|2021-11-08 17:55:00|971.09|968.89|972.46|970.26|972.46|970.26|969.05|966.85|0
1636394400000|2021-11-08 18:00:00|972.68|970.48|971.77|969.57|972.68|970.48|971.09|968.89|0
1636394700000|2021-11-08 18:05:00|972.23|970.03|971.77|969.57|972.91|970.71|971.54|969.34|0
1636395000000|2021-11-08 18:10:00|972|969.8|973.82|971.62|975.18|972.98|971.32|969.12|0
1636395300000|2021-11-08 18:15:00|973.59|971.39|974.27|972.07|974.5|972.3|972.68|970.48|0
1636395600000|2021-11-08 18:20:00|974.5|972.3|975.18|972.98|975.63|973.43|974.27|972.07|0
1636395900000|2021-11-08 18:25:00|975.4|973.2|974.72|972.52|975.86|973.66|974.49|972.29|0
1636396200000|2021-11-08 18:30:00|974.49|972.29|973.35|971.15|975.4|973.2|973.35|971.15|0
1636396500000|2021-11-08 18:35:00|973.58|971.38|974.26|972.06|974.72|972.52|972.9|970.7|0
1636396800000|2021-11-08 18:40:00|974.03|971.83|974.94|972.74|975.17|972.97|973.81|971.61|0
1636397100000|2021-11-08 18:45:00|974.71|972.51|975.17|972.97|975.85|973.65|974.03|971.83|0
1636397400000|2021-11-08 18:50:00|974.94|972.74|976.08|973.88|976.3|974.1|974.94|972.74|0
1636397700000|2021-11-08 18:55:00|975.85|973.65|976.3|974.1|976.99|974.79|975.85|973.65|0
1636398000000|2021-11-08 19:00:00|976.07|973.87|978.35|976.15|978.58|976.38|976.07|973.87|0
1636398300000|2021-11-08 19:05:00|978.12|975.92|978.58|976.38|979.26|977.06|977.44|975.24|0
1636398600000|2021-11-08 19:10:00|978.8|976.6|977.44|975.24|978.8|976.6|977.21|975.01|0
1636398900000|2021-11-08 19:15:00|977.66|975.46|979.14|976.94|979.94|977.74|977.43|975.23|0
1636399200000|2021-11-08 19:20:00|979.25|977.05|976.75|974.55|979.25|977.05|975.84|973.64|0
1636399500000|2021-11-08 19:25:00|976.63|974.43|975.61|973.41|976.63|974.43|975.15|972.95|0
1636399800000|2021-11-08 19:30:00|975.38|973.18|977.66|975.46|978.79|976.59|975.38|973.18|0
1636400100000|2021-11-08 19:35:00|977.43|975.23|977.65|975.45|977.66|975.46|976.74|974.54|0
1636400400000|2021-11-08 19:40:00|977.88|975.68|978.56|976.36|978.79|976.59|977.43|975.23|0
1636400700000|2021-11-08 19:45:00|978.34|976.14|978.56|976.36|979.47|977.27|978.11|975.91|0
1636401000000|2021-11-08 19:50:00|978.79|976.59|977.65|975.45|979.02|976.82|977.65|975.45|0
1636401300000|2021-11-08 19:55:00|977.88|975.68|980.15|977.95|980.15|977.95|977.65|975.45|0
1636401600000|2021-11-08 20:00:00|979.92|977.72|979.69|977.49|980.15|977.95|978.56|976.36|0
1636401900000|2021-11-08 20:05:00|979.92|977.72|978.21|976.01|980.47|978.27|977.29|975.09|0
1636402200000|2021-11-08 20:10:00|977.99|975.79|977.76|975.56|978.44|976.24|976.16|973.96|0
1636402500000|2021-11-08 20:15:00|977.98|975.78|977.53|975.33|978.21|976.01|976.84|974.64|0
1636402800000|2021-11-08 20:20:00|977.75|975.55|977.3|975.1|979.12|976.92|977.07|974.87|0
1636403100000|2021-11-08 20:25:00|977.52|975.32|975.93|973.73|977.63|975.43|974.33|972.13|0
1636403400000|2021-11-08 20:30:00|975.81|973.61|976.61|974.41|977.06|974.86|975.01|972.81|0
1636403700000|2021-11-08 20:35:00|976.38|974.18|977.29|975.09|977.98|975.78|976.15|973.95|0
1636404000000|2021-11-08 20:40:00|977.06|974.86|973.41|971.21|977.06|974.86|973.41|971.21|0
1636404300000|2021-11-08 20:45:00|973.64|971.44|971.14|968.94|973.64|971.44|970.91|968.71|0
1636404600000|2021-11-08 20:50:00|973.18|970.98|976.37|974.17|977.29|975.09|972.73|970.53|0
1636404900000|2021-11-08 20:55:00|976.6|974.4|974.55|972.35|976.6|974.4|973.86|971.66|0
1636405200000|2021-11-08 21:00:00|973.86|971.66|970.9|968.7|975.46|973.26|970.22|968.02|0
1636405500000|2021-11-08 21:05:00|971.36|969.16|971.81|969.61|972.04|969.84|970.9|968.7|0
1636405800000|2021-11-08 21:10:00|971.92|969.72|973.18|970.98|973.63|971.43|971.47|969.27|0
1636406100000|2021-11-08 21:15:00|972.24|969.64|971.32|968.72|972.46|969.86|971.32|968.72|0
1636406400000|2021-11-08 21:20:00|971.1|968.5|971.78|969.18|972.01|969.41|971.1|968.5|0
1636406700000|2021-11-08 21:25:00|971.55|968.95|971.32|968.72|972.23|969.63|971.32|968.72|0
1636407000000|2021-11-08 21:30:00|971.55|968.95|972|969.4|972.69|970.09|971.32|968.72|0
1636407300000|2021-11-08 21:35:00|971.77|969.17|971.55|968.95|971.88|969.28|971.32|968.72|0
1636407600000|2021-11-08 21:40:00|971.77|969.17|972.23|969.63|972.68|970.08|971.77|969.17|0
1636407900000|2021-11-08 21:45:00|972.45|969.85|972|969.4|972.68|970.08|971.77|969.17|0
1636408200000|2021-11-08 21:50:00|972.22|969.62|972.91|970.31|973.13|970.53|972.22|969.62|0
1636408500000|2021-11-08 21:55:00|972.68|970.08|972.56|969.96|973.13|970.53|972.22|969.62|0
1636408800000|2021-11-08 22:00:00|972.44|969.84|972.41|969.81|972.51|969.91|972.41|969.81|0
1636409100000|2021-11-08 22:05:00|972.37|969.77|972.04|969.44|972.67|970.07|972.01|969.41|0
1636409400000|2021-11-08 22:10:00|972.01|969.41|972.01|969.41|972.11|969.51|972.01|969.41|0
1636409700000|2021-11-08 22:15:00|972|969.4|972|969.4|972|969.4|972|969.4|0
1636410000000|2021-11-08 22:20:00|971.94|969.34|972|969.4|972|969.4|971.94|969.34|0
1636410300000|2021-11-08 22:25:00|972.03|969.43|971.66|969.06|972.07|969.47|971.66|969.06|0
1636410600000|2021-11-08 22:30:00|971.64|969.04|971.86|969.26|971.86|969.26|971.64|969.04|0
1636410900000|2021-11-08 22:35:00|971.94|969.34|971.76|969.16|971.94|969.34|971.73|969.13|0
1636411200000|2021-11-08 22:40:00|971.8|969.2|971.83|969.23|971.83|969.23|971.73|969.13|0
1636411500000|2021-11-08 22:45:00|971.8|969.2|971.89|969.29|971.89|969.29|971.76|969.16|0
1636411800000|2021-11-08 22:50:00|971.79|969.19|971.39|968.79|971.79|969.19|971.39|968.79|0
1636412100000|2021-11-08 22:55:00|971.55|968.95|971.55|968.95|971.55|968.95|971.33|968.73|0
1636412400000|2021-11-08 23:00:00|971.85|969.25|971.74|969.14|972.65|970.05|970.83|968.23|0
1636412700000|2021-11-08 23:05:00|971.51|968.91|971.74|969.14|971.74|969.14|971.29|968.69|0
1636413000000|2021-11-08 23:10:00|971.85|969.25|970.15|967.55|971.97|969.37|969.92|967.32|0
1636413300000|2021-11-08 23:15:00|970.37|967.77|968.78|966.18|970.6|968|968.78|966.18|0
1636413600000|2021-11-08 23:20:00|969.01|966.41|969.23|966.63|969.46|966.86|968.78|966.18|0
1636413900000|2021-11-08 23:25:00|969.46|966.86|970.82|968.22|971.05|968.45|969.46|966.86|0
1636414200000|2021-11-08 23:30:00|971.05|968.45|970.82|968.22|971.05|968.45|970.14|967.54|0
1636414500000|2021-11-08 23:35:00|970.59|967.99|970.59|967.99|971.28|968.68|970.36|967.76|0
1636414800000|2021-11-08 23:40:00|970.82|968.22|971.27|968.67|971.73|969.13|970.82|968.22|0
1636415100000|2021-11-08 23:45:00|971.05|968.45|970.36|967.76|972.18|969.58|970.36|967.76|0
1636415400000|2021-11-08 23:50:00|970.13|967.53|969.68|967.08|970.59|967.99|969.45|966.85|0
1636415700000|2021-11-08 23:55:00|969.45|966.85|969.56|966.96|970.36|967.76|969.22|966.62|0
1636416000000|2021-11-09 00:00:00|969.67|967.07|969.44|966.84|970.13|967.53|968.54|965.94|0
1636416300000|2021-11-09 00:05:00|969.67|967.07|970.13|967.53|970.81|968.21|969.55|966.95|0
1636416600000|2021-11-09 00:10:00|970.23|967.63|968.76|966.16|970.35|967.75|968.76|966.16|0
1636416900000|2021-11-09 00:15:00|968.3|965.7|966.48|963.88|968.53|965.93|966.48|963.88|0
1636417200000|2021-11-09 00:20:00|966.71|964.11|967.5|964.9|967.62|965.02|966.71|964.11|0
1636417500000|2021-11-09 00:25:00|967.39|964.79|965.11|962.51|967.39|964.79|964.89|962.29|0
1636417800000|2021-11-09 00:30:00|965.34|962.74|964.43|961.83|965.8|963.2|964.2|961.6|0
1636418100000|2021-11-09 00:35:00|964.54|961.94|964.66|962.06|965.57|962.97|963.97|961.37|0
1636418400000|2021-11-09 00:40:00|965.11|962.51|964.65|962.05|965.34|962.74|964.43|961.83|0
1636418700000|2021-11-09 00:45:00|964.88|962.28|965.11|962.51|965.11|962.51|964.43|961.83|0
1636419000000|2021-11-09 00:50:00|964.88|962.28|964.65|962.05|964.88|962.28|964.2|961.6|0
1636419300000|2021-11-09 00:55:00|964.42|961.82|963.97|961.37|964.42|961.82|963.28|960.68|0
1636419600000|2021-11-09 01:00:00|963.74|961.14|963.28|960.68|964.42|961.82|963.06|960.46|0
1636419900000|2021-11-09 01:05:00|963.51|960.91|963.51|960.91|963.74|961.14|963.05|960.45|0
1636420200000|2021-11-09 01:10:00|963.74|961.14|964.42|961.82|964.42|961.82|963.51|960.91|0
1636420500000|2021-11-09 01:15:00|964.64|962.04|964.87|962.27|965.1|962.5|964.19|961.59|0
1636420800000|2021-11-09 01:20:00|965.1|962.5|964.87|962.27|965.1|962.5|964.19|961.59|0
1636421100000|2021-11-09 01:25:00|964.64|962.04|964.18|961.58|964.64|962.04|963.96|961.36|0
1636421400000|2021-11-09 01:30:00|963.96|961.36|963.15|960.55|964.18|961.58|962.82|960.22|0
1636421700000|2021-11-09 01:35:00|963.27|960.67|963.5|960.9|963.72|961.12|962.13|959.53|0
1636422000000|2021-11-09 01:40:00|963.61|961.01|963.04|960.44|963.72|961.12|962.81|960.21|0
1636422300000|2021-11-09 01:45:00|962.81|960.21|963.49|960.89|963.95|961.35|962.59|959.99|0
1636422600000|2021-11-09 01:50:00|963.27|960.67|963.95|961.35|964.17|961.57|963.27|960.67|0
1636422900000|2021-11-09 01:55:00|963.72|961.12|963.49|960.89|964.17|961.57|962.58|959.98|0
1636423200000|2021-11-09 02:00:00|963.72|961.12|964.51|961.91|964.85|962.25|963.26|960.66|0
1636423500000|2021-11-09 02:05:00|964.4|961.8|964.62|962.02|964.85|962.25|964.4|961.8|0
1636423800000|2021-11-09 02:10:00|964.73|962.13|965.76|963.16|966.21|963.61|964.73|962.13|0
1636424100000|2021-11-09 02:15:00|965.99|963.39|966.21|963.61|966.21|963.61|965.53|962.93|0
1636424400000|2021-11-09 02:20:00|965.98|963.38|965.98|963.38|966.21|963.61|965.76|963.16|0
1636424700000|2021-11-09 02:25:00|965.75|963.15|965.75|963.15|965.98|963.38|965.53|962.93|0
1636425000000|2021-11-09 02:30:00|965.52|962.92|965.52|962.92|965.52|962.92|965.07|962.47|0
1636425300000|2021-11-09 02:35:00|965.3|962.7|965.75|963.15|965.98|963.38|965.3|962.7|0
1636425600000|2021-11-09 02:40:00|965.86|963.26|965.75|963.15|966.2|963.6|965.52|962.92|0
1636425900000|2021-11-09 02:45:00|965.97|963.37|966.2|963.6|966.43|963.83|965.75|963.15|0
1636426200000|2021-11-09 02:50:00|966.43|963.83|966.65|964.05|966.65|964.05|966.2|963.6|0
1636426500000|2021-11-09 02:55:00|966.43|963.83|965.97|963.37|966.65|964.05|965.97|963.37|0
1636426800000|2021-11-09 03:00:00|966.08|963.48|965.51|962.91|966.08|963.48|965.29|962.69|0
1636427100000|2021-11-09 03:05:00|965.28|962.68|965.97|963.37|965.97|963.37|965.06|962.46|0
1636427400000|2021-11-09 03:10:00|966.19|963.59|965.51|962.91|966.42|963.82|965.51|962.91|0
1636427700000|2021-11-09 03:15:00|965.39|962.79|965.51|962.91|965.74|963.14|965.28|962.68|0
1636428000000|2021-11-09 03:20:00|965.73|963.13|965.73|963.13|965.73|963.13|965.28|962.68|0
1636428300000|2021-11-09 03:25:00|965.96|963.36|965.73|963.13|965.96|963.36|965.61|963.01|0
1636428600000|2021-11-09 03:30:00|965.96|963.36|965.73|963.13|966.64|964.04|965.5|962.9|0
1636428900000|2021-11-09 03:35:00|965.5|962.9|964.82|962.22|965.5|962.9|964.14|961.54|0
1636429200000|2021-11-09 03:40:00|964.59|961.99|964.59|961.99|965.05|962.45|964.59|961.99|0
1636429500000|2021-11-09 03:45:00|964.82|962.22|963.68|961.08|964.82|962.22|963.45|960.85|0
1636429800000|2021-11-09 03:50:00|963.45|960.85|962.54|959.94|963.68|961.08|962.54|959.94|0
1636430100000|2021-11-09 03:55:00|962.77|960.17|963.45|960.85|963.45|960.85|962.31|959.71|0
1636430400000|2021-11-09 04:00:00|963.56|960.96|964.01|961.41|964.13|961.53|963.45|960.85|0
1636430700000|2021-11-09 04:05:00|964.13|961.53|964.13|961.53|964.13|961.53|963.9|961.3|0
1636431000000|2021-11-09 04:10:00|963.9|961.3|963.67|961.07|964.23|961.63|963.67|961.07|0
1636431300000|2021-11-09 04:15:00|963.44|960.84|963.21|960.61|963.67|961.07|963.21|960.61|0
1636431600000|2021-11-09 04:20:00|962.99|960.39|963.44|960.84|963.44|960.84|962.76|960.16|0
1636431900000|2021-11-09 04:25:00|963.21|960.61|963.89|961.29|963.89|961.29|963.21|960.61|0
1636432200000|2021-11-09 04:30:00|963.66|961.06|964.57|961.97|964.57|961.97|963.66|961.06|0
1636432500000|2021-11-09 04:35:00|964.34|961.74|964.57|961.97|964.8|962.2|964.23|961.63|0
1636432800000|2021-11-09 04:40:00|964.34|961.74|964.34|961.74|964.57|961.97|964.11|961.51|0
1636433100000|2021-11-09 04:45:00|964.11|961.51|963.88|961.28|964.34|961.74|963.66|961.06|0
1636433400000|2021-11-09 04:50:00|963.77|961.17|963.66|961.06|963.88|961.28|963.66|961.06|0
1636433700000|2021-11-09 04:55:00|963.43|960.83|963.88|961.28|963.88|961.28|963.2|960.6|0
1636434000000|2021-11-09 05:00:00|964.11|961.51|964.33|961.73|964.79|962.19|964.11|961.51|0
1636434300000|2021-11-09 05:05:00|964.11|961.51|964.56|961.96|964.79|962.19|964.11|961.51|0
1636434600000|2021-11-09 05:10:00|964.79|962.19|964.33|961.73|964.79|962.19|964.33|961.73|0
1636434900000|2021-11-09 05:15:00|964.44|961.84|965.01|962.41|965.24|962.64|964.33|961.73|0
1636435200000|2021-11-09 05:20:00|965.12|962.52|965.46|962.86|965.46|962.86|965.01|962.41|0
1636435500000|2021-11-09 05:25:00|965.57|962.97|965.91|963.31|966.6|964|965.23|962.63|0
1636435800000|2021-11-09 05:30:00|966.02|963.42|965.69|963.09|966.14|963.54|965.69|963.09|0
1636436100000|2021-11-09 05:35:00|965.57|962.97|967.05|964.45|967.05|964.45|965.57|962.97|0
1636436400000|2021-11-09 05:40:00|967.5|964.9|967.95|965.35|968.18|965.58|967.27|964.67|0
1636436700000|2021-11-09 05:45:00|968.18|965.58|969.09|966.49|969.32|966.72|967.95|965.35|0
1636437000000|2021-11-09 05:50:00|968.86|966.26|968.63|966.03|969.09|966.49|968.63|966.03|0
1636437300000|2021-11-09 05:55:00|968.86|966.26|968.86|966.26|969.09|966.49|968.18|965.58|0
1636437600000|2021-11-09 06:00:00|969.31|966.71|969.99|967.39|970.22|967.62|969.31|966.71|0
1636437900000|2021-11-09 06:05:00|969.88|967.28|969.77|967.17|969.88|967.28|969.54|966.94|0
1636438200000|2021-11-09 06:10:00|969.65|967.05|969.54|966.94|969.76|967.16|969.19|966.59|0
1636438500000|2021-11-09 06:15:00|969.31|966.71|969.31|966.71|969.31|966.71|968.85|966.25|0
1636438800000|2021-11-09 06:20:00|969.53|966.93|968.17|965.57|969.76|967.16|968.17|965.57|0
1636439100000|2021-11-09 06:25:00|968.4|965.8|968.39|965.79|968.85|966.25|968.17|965.57|0
1636439400000|2021-11-09 06:30:00|968.62|966.02|969.53|966.93|969.53|966.93|968.62|966.02|0
1636439700000|2021-11-09 06:35:00|969.64|967.04|969.18|966.58|969.98|967.38|969.07|966.47|0
1636440000000|2021-11-09 06:40:00|969.3|966.7|968.62|966.02|969.3|966.7|968.62|966.02|0
1636440300000|2021-11-09 06:45:00|968.16|965.56|968.84|966.24|969.07|966.47|968.16|965.56|0
1636440600000|2021-11-09 06:50:00|968.95|966.35|969.07|966.47|969.29|966.69|968.72|966.12|0
1636440900000|2021-11-09 06:55:00|969.18|966.58|969.06|966.46|969.29|966.69|968.84|966.24|0
1636441200000|2021-11-09 07:00:00|969.29|966.69|968.61|966.01|969.52|966.92|968.61|966.01|0
1636441500000|2021-11-09 07:05:00|968.72|966.12|968.83|966.23|969.06|966.46|968.15|965.55|0
1636441800000|2021-11-09 07:10:00|968.72|966.12|968.83|966.23|969.29|966.69|968.61|966.01|0
1636442100000|2021-11-09 07:15:00|969.06|966.46|969.51|966.91|969.74|967.14|968.6|966|0
1636442400000|2021-11-09 07:20:00|969.28|966.68|970.3|967.7|970.65|968.05|969.28|966.68|0
1636442700000|2021-11-09 07:25:00|970.42|967.82|969.96|967.36|970.42|967.82|969.28|966.68|0
1636443000000|2021-11-09 07:30:00|969.74|967.14|969.73|967.13|970.19|967.59|969.51|966.91|0
1636443300000|2021-11-09 07:35:00|969.84|967.24|968.93|966.33|969.84|967.24|968.93|966.33|0
1636443600000|2021-11-09 07:40:00|968.82|966.22|968.48|965.88|969.05|966.45|968.14|965.54|0
1636443900000|2021-11-09 07:45:00|968.59|965.99|967.45|964.85|968.82|966.22|967.34|964.74|0
1636444200000|2021-11-09 07:50:00|967.68|965.08|967.91|965.31|967.91|965.31|967.23|964.63|0
1636444500000|2021-11-09 07:55:00|967.68|965.08|967.91|965.31|967.91|965.31|967.33|964.73|0
1636444800000|2021-11-09 08:00:00|967.68|965.08|967.16|964.56|968.53|965.93|966.71|964.11|0
1636445100000|2021-11-09 08:05:00|966.96|964.76|969.69|967.49|970.14|967.94|966.96|964.76|0
1636445400000|2021-11-09 08:10:00|969.46|967.26|972.19|969.99|972.64|970.44|969.23|967.03|0
1636445700000|2021-11-09 08:15:00|972.42|970.22|972.19|969.99|972.64|970.44|971.73|969.53|0
1636446000000|2021-11-09 08:20:00|972.3|970.1|973.32|971.12|974.01|971.81|972.19|969.99|0
1636446300000|2021-11-09 08:25:00|973.1|970.9|971.96|969.76|973.32|971.12|971.73|969.53|0
1636446600000|2021-11-09 08:30:00|972.18|969.98|974.69|972.49|974.69|972.49|972.18|969.98|0
1636446900000|2021-11-09 08:35:00|974.91|972.71|974.23|972.03|975.37|973.17|974.23|972.03|0
1636447200000|2021-11-09 08:40:00|974.46|972.26|975.14|972.94|975.59|973.39|974|971.8|0
1636447500000|2021-11-09 08:45:00|974.91|972.71|975.82|973.62|975.82|973.62|974.45|972.25|0
1636447800000|2021-11-09 08:50:00|975.59|973.39|976.05|973.85|976.05|973.85|975.36|973.16|0
1636448100000|2021-11-09 08:55:00|975.93|973.73|975.36|973.16|976.5|974.3|974.91|972.71|0
1636448400000|2021-11-09 09:00:00|975.13|972.93|974.45|972.25|975.36|973.16|974.22|972.02|0
1636448700000|2021-11-09 09:05:00|974.33|972.13|973.87|971.67|974.33|972.13|973.54|971.34|0
1636449000000|2021-11-09 09:10:00|973.99|971.79|974.67|972.47|975.13|972.93|973.76|971.56|0
1636449300000|2021-11-09 09:15:00|974.9|972.7|974.44|972.24|975.35|973.15|974.21|972.01|0
1636449600000|2021-11-09 09:20:00|974.21|972.01|974.21|972.01|974.44|972.24|973.76|971.56|0
1636449900000|2021-11-09 09:25:00|973.98|971.78|973.53|971.33|973.98|971.78|972.39|970.19|0
1636450200000|2021-11-09 09:30:00|973.64|971.44|974.44|972.24|974.44|972.24|973.3|971.1|0
1636450500000|2021-11-09 09:35:00|974.21|972.01|974.43|972.23|974.66|972.46|973.75|971.55|0
1636450800000|2021-11-09 09:40:00|974.32|972.12|975.12|972.92|975.12|972.92|973.98|971.78|0
1636451100000|2021-11-09 09:45:00|975.23|973.03|975.57|973.37|976.03|973.83|975.12|972.92|0
1636451400000|2021-11-09 09:50:00|975.68|973.48|975.57|973.37|975.8|973.6|975.34|973.14|0
1636451700000|2021-11-09 09:55:00|975.8|973.6|975.68|973.48|976.25|974.05|975.34|973.14|0
1636452000000|2021-11-09 10:00:00|975.57|973.37|975.56|973.36|976.25|974.05|975.56|973.36|0
1636452300000|2021-11-09 10:05:00|975.67|973.47|976.02|973.82|976.02|973.82|975.56|973.36|0
1636452600000|2021-11-09 10:10:00|975.79|973.59|977.61|975.41|977.61|975.41|975.79|973.59|0
1636452900000|2021-11-09 10:15:00|977.84|975.64|977.15|974.95|977.84|975.64|976.93|974.73|0
1636453200000|2021-11-09 10:20:00|976.93|974.73|977.15|974.95|977.38|975.18|976.92|974.72|0
1636453500000|2021-11-09 10:25:00|976.92|974.72|976.47|974.27|977.15|974.95|976.24|974.04|0
1636453800000|2021-11-09 10:30:00|976.35|974.15|976.24|974.04|976.69|974.49|976.24|974.04|0
1636454100000|2021-11-09 10:35:00|976.01|973.81|976.46|974.26|976.69|974.49|975.55|973.35|0
1636454400000|2021-11-09 10:40:00|976.57|974.37|975.78|973.58|976.92|974.72|975.78|973.58|0
1636454700000|2021-11-09 10:45:00|975.66|973.46|976.5|974.3|976.73|974.53|975.66|973.46|0
1636455000000|2021-11-09 10:50:00|976.73|974.53|976.73|974.53|976.73|974.53|976.27|974.07|0
1636455300000|2021-11-09 10:55:00|976.95|974.75|976.04|973.84|976.95|974.75|975.81|973.61|0
1636455600000|2021-11-09 11:00:00|975.81|973.61|976.27|974.07|976.27|974.07|975.81|973.61|0
1636455900000|2021-11-09 11:05:00|976.04|973.84|974.9|972.7|976.04|973.84|974.9|972.7|0
1636456200000|2021-11-09 11:10:00|975.13|972.93|975.58|973.38|976.03|973.83|975.13|972.93|0
1636456500000|2021-11-09 11:15:00|975.81|973.61|977.17|974.97|977.17|974.97|975.81|973.61|0
1636456800000|2021-11-09 11:20:00|976.94|974.74|976.71|974.51|977.63|975.43|976.49|974.29|0
1636457100000|2021-11-09 11:25:00|976.6|974.4|976.26|974.06|976.71|974.51|976.26|974.06|0
1636457400000|2021-11-09 11:30:00|976.03|973.83|976.26|974.06|976.48|974.28|975.8|973.6|0
1636457700000|2021-11-09 11:35:00|976.36|974.16|976.25|974.05|976.48|974.28|976.03|973.83|0
1636458000000|2021-11-09 11:40:00|976.48|974.28|976.25|974.05|976.48|974.28|976.02|973.82|0
1636458300000|2021-11-09 11:45:00|976.36|974.16|976.25|974.05|976.71|974.51|976.02|973.82|0
1636458600000|2021-11-09 11:50:00|976.13|973.93|976.02|973.82|976.48|974.28|976.02|973.82|0
1636458900000|2021-11-09 11:55:00|975.79|973.59|976.02|973.82|976.48|974.28|975.79|973.59|0
1636459200000|2021-11-09 12:00:00|975.9|973.7|976.02|973.82|976.47|974.27|975.79|973.59|0
1636459500000|2021-11-09 12:05:00|975.79|973.59|976.24|974.04|976.47|974.27|975.56|973.36|0
1636459800000|2021-11-09 12:10:00|976.01|973.81|975.79|973.59|976.7|974.5|975.56|973.36|0
1636460100000|2021-11-09 12:15:00|975.56|973.36|975.56|973.36|975.89|973.69|975.33|973.13|0
1636460400000|2021-11-09 12:20:00|975.78|973.58|974.87|972.67|976.01|973.81|974.64|972.44|0
1636460700000|2021-11-09 12:25:00|974.75|972.55|975.78|973.58|976.01|973.81|974.64|972.44|0
1636461000000|2021-11-09 12:30:00|975.89|973.69|974.87|972.67|976.01|973.81|974.87|972.67|0
1636461300000|2021-11-09 12:35:00|974.64|972.44|973.95|971.75|974.64|972.44|973.38|971.18|0
1636461600000|2021-11-09 12:40:00|974.18|971.98|972.59|970.39|974.64|972.44|972.36|970.16|0
1636461900000|2021-11-09 12:45:00|972.81|970.61|970.76|968.56|972.81|970.61|968.49|966.29|0
1636462200000|2021-11-09 12:50:00|970.99|968.79|970.99|968.79|971.67|969.47|970.87|968.67|0
1636462500000|2021-11-09 12:55:00|971.1|968.9|970.08|967.88|971.44|969.24|969.85|967.65|0
1636462800000|2021-11-09 13:00:00|969.96|967.76|969.62|967.42|970.53|968.33|969.17|966.97|0
1636463100000|2021-11-09 13:05:00|969.85|967.65|971.21|969.01|971.67|969.47|969.85|967.65|0
1636463400000|2021-11-09 13:10:00|971.44|969.24|971.67|969.47|971.89|969.69|971.21|969.01|0
1636463700000|2021-11-09 13:15:00|971.44|969.24|972.35|970.15|972.35|970.15|971.21|969.01|0
1636464000000|2021-11-09 13:20:00|972.12|969.92|972.12|969.92|972.57|970.37|972.12|969.92|0
1636464300000|2021-11-09 13:25:00|971.89|969.69|973.25|971.05|973.25|971.05|971.66|969.46|0
1636464600000|2021-11-09 13:30:00|973.36|971.16|974.39|972.19|974.85|972.65|973.03|970.83|0
1636464900000|2021-11-09 13:35:00|974.62|972.42|974.84|972.64|974.85|972.65|973.93|971.73|0
1636465200000|2021-11-09 13:40:00|974.62|972.42|976.89|974.69|977.12|974.92|974.62|972.42|0
1636465500000|2021-11-09 13:45:00|976.66|974.46|977.12|974.92|977.35|975.15|976.66|974.46|0
1636465800000|2021-11-09 13:50:00|976.89|974.69|975.98|973.78|977.35|975.15|975.98|973.78|0
1636466100000|2021-11-09 13:55:00|975.75|973.55|975.75|973.55|975.98|973.78|975.06|972.86|0
1636466400000|2021-11-09 14:00:00|975.98|973.78|976.66|974.46|977.11|974.91|975.97|973.77|0
1636466700000|2021-11-09 14:05:00|976.43|974.23|975.97|973.77|976.66|974.46|975.74|973.54|0
1636467000000|2021-11-09 14:10:00|976.2|974|975.97|973.77|976.43|974.23|975.51|973.31|0
1636467300000|2021-11-09 14:15:00|976.2|974|977.79|975.59|977.79|975.59|975.97|973.77|0
1636467600000|2021-11-09 14:20:00|978.02|975.82|977.79|975.59|978.47|976.27|977.56|975.36|0
1636467900000|2021-11-09 14:25:00|978.02|975.82|978.47|976.27|979.16|976.96|977.79|975.59|0
1636468200000|2021-11-09 14:30:00|979.84|977.64|978.24|976.04|980.29|978.09|977.56|975.36|0
1636468500000|2021-11-09 14:35:00|977.79|975.59|976.18|973.98|979.83|977.63|975.73|973.53|0
1636468800000|2021-11-09 14:40:00|976.64|974.44|974.36|972.16|977.78|975.58|974.36|972.16|0
1636469100000|2021-11-09 14:45:00|974.59|972.39|970.72|968.52|975.95|973.75|969.81|967.61|0
1636469400000|2021-11-09 14:50:00|970.95|968.75|967.99|965.79|972.31|970.11|965.95|963.75|0
1636469700000|2021-11-09 14:55:00|967.31|965.11|956.99|954.79|968.44|966.24|953.02|950.82|0
1636470000000|2021-11-09 15:00:00|957.21|955.01|951.33|949.13|961.97|959.77|950.65|948.45|0
1636470300000|2021-11-09 15:05:00|952.23|950.03|953.13|950.93|959.25|957.05|951.55|949.35|0
1636470600000|2021-11-09 15:10:00|952.68|950.48|959.7|957.5|959.7|957.5|951.55|949.35|0
1636470900000|2021-11-09 15:15:00|959.47|957.27|955.51|953.31|962.87|960.67|954.6|952.4|0
1636471200000|2021-11-09 15:20:00|956.07|953.87|955.05|952.85|958|955.8|953.01|950.81|0
1636471500000|2021-11-09 15:25:00|955.16|952.96|959.23|957.03|960.59|958.39|954.82|952.62|0
1636471800000|2021-11-09 15:30:00|959|956.8|965.36|963.16|965.36|963.16|959|956.8|0
1636472100000|2021-11-09 15:35:00|964.9|962.7|961.72|959.52|964.9|962.7|961.04|958.84|0
1636472400000|2021-11-09 15:40:00|962.18|959.98|966.03|963.83|966.26|964.06|961.6|959.4|0
1636472700000|2021-11-09 15:45:00|965.58|963.38|963.31|961.11|965.92|963.72|962.85|960.65|0
1636473000000|2021-11-09 15:50:00|963.53|961.33|962.17|959.97|963.99|961.79|960.58|958.38|0
1636473300000|2021-11-09 15:55:00|962.4|960.2|959.9|957.7|962.85|960.65|958.54|956.34|0
1636473600000|2021-11-09 16:00:00|960.01|957.81|962.85|960.65|963.07|960.87|960.01|957.81|0
1636473900000|2021-11-09 16:05:00|962.39|960.19|959.55|957.35|962.62|960.42|958.99|956.79|0
1636474200000|2021-11-09 16:10:00|959.22|957.02|955.13|952.93|959.22|957.02|951.74|949.54|0
1636474500000|2021-11-09 16:15:00|954.45|952.25|958.08|955.88|958.3|956.1|954.23|952.03|0
1636474800000|2021-11-09 16:20:00|957.62|955.42|956.04|953.84|960.12|957.92|956.04|953.84|0
1636475100000|2021-11-09 16:25:00|956.26|954.06|954.78|952.58|956.94|954.74|953.77|951.57|0
1636475400000|2021-11-09 16:30:00|954.9|952.7|956.26|954.06|958.75|956.55|954.9|952.7|0
1636475700000|2021-11-09 16:35:00|956.49|954.29|955.58|953.38|958.75|956.55|954.9|952.7|0
1636476000000|2021-11-09 16:40:00|956.03|953.83|962.03|959.83|962.03|959.83|955.35|953.15|0
1636476300000|2021-11-09 16:45:00|961.92|959.72|958.75|956.55|961.92|959.72|957.84|955.64|0
1636476600000|2021-11-09 16:50:00|958.97|956.77|954.89|952.69|959.2|957|954.21|952.01|0
1636476900000|2021-11-09 16:55:00|955.12|952.92|953.53|951.33|955.12|952.92|952.63|950.43|0
1636477200000|2021-11-09 17:00:00|953.3|951.1|949.45|947.25|953.3|951.1|949.23|947.03|0
1636477500000|2021-11-09 17:05:00|949.79|947.59|950.13|947.93|951.94|949.74|947.42|945.22|0
1636477800000|2021-11-09 17:10:00|950.58|948.38|954.2|952|955.34|953.14|950.58|948.38|0
1636478100000|2021-11-09 17:15:00|954.43|952.23|953.75|951.55|956.24|954.04|953.75|951.55|0
1636478400000|2021-11-09 17:20:00|953.86|951.66|954.65|952.45|955.56|953.36|952.84|950.64|0
1636478700000|2021-11-09 17:25:00|955.11|952.91|952.39|950.19|956.01|953.81|950.8|948.6|0
1636479000000|2021-11-09 17:30:00|952.16|949.96|954.65|952.45|955.1|952.9|951.25|949.05|0
1636479300000|2021-11-09 17:35:00|954.53|952.33|953.05|950.85|955.56|953.36|951.01|948.81|0
1636479600000|2021-11-09 17:40:00|952.83|950.63|955.32|953.12|955.77|953.57|950.89|948.69|0
1636479900000|2021-11-09 17:45:00|955.54|953.34|955.77|953.57|956.68|954.48|953.96|951.76|0
1636480200000|2021-11-09 17:50:00|955.65|953.45|956.1|953.9|958.49|956.29|955.65|953.45|0
1636480500000|2021-11-09 17:55:00|956.22|954.02|953.5|951.3|956.45|954.25|953.5|951.3|0
1636480800000|2021-11-09 18:00:00|953.72|951.52|955.31|953.11|955.76|953.56|953.27|951.07|0
1636481100000|2021-11-09 18:05:00|955.19|952.99|956.9|954.7|957.69|955.49|953.72|951.52|0
1636481400000|2021-11-09 18:10:00|956.67|954.47|954.63|952.43|956.67|954.47|954.63|952.43|0
1636481700000|2021-11-09 18:15:00|954.85|952.65|957.57|955.37|958.03|955.83|954.4|952.2|0
1636482000000|2021-11-09 18:20:00|957.12|954.92|956.89|954.69|957.35|955.15|955.76|953.56|0
1636482300000|2021-11-09 18:25:00|956.66|954.46|953.26|951.06|956.89|954.69|951.67|949.47|0
1636482600000|2021-11-09 18:30:00|953.49|951.29|954.85|952.65|955.75|953.55|953.49|951.29|0
1636482900000|2021-11-09 18:35:00|955.07|952.87|951.67|949.47|955.07|952.87|951.44|949.24|0
1636483200000|2021-11-09 18:40:00|951.78|949.58|951.44|949.24|953.03|950.83|950.76|948.56|0
1636483500000|2021-11-09 18:45:00|951.22|949.02|949.85|947.65|953.03|950.83|949.18|946.98|0
1636483800000|2021-11-09 18:50:00|950.08|947.88|948.72|946.52|950.99|948.79|948.27|946.07|0
1636484100000|2021-11-09 18:55:00|948.95|946.75|950.08|947.88|950.08|947.88|947.59|945.39|0
1636484400000|2021-11-09 19:00:00|949.85|947.65|951.43|949.23|952.79|950.59|948.49|946.29|0
1636484700000|2021-11-09 19:05:00|951.66|949.46|950.75|948.55|952.57|950.37|950.53|948.33|0
1636485000000|2021-11-09 19:10:00|950.98|948.78|951.2|949|951.2|949|949.39|947.19|0
1636485300000|2021-11-09 19:15:00|950.98|948.78|954.6|952.4|955.06|952.86|950.98|948.78|0
1636485600000|2021-11-09 19:20:00|954.83|952.63|955.05|952.85|957.1|954.9|953.92|951.72|0
1636485900000|2021-11-09 19:25:00|954.82|952.62|953.91|951.71|955.96|953.76|952.55|950.35|0
1636486200000|2021-11-09 19:30:00|953.68|951.48|953.92|951.72|954.59|952.39|952.55|950.35|0
1636486500000|2021-11-09 19:35:00|953.69|951.49|956.41|954.21|956.41|954.21|953.01|950.81|0
1636486800000|2021-11-09 19:40:00|956.64|954.44|956.63|954.43|957.77|955.57|955.73|953.53|0
1636487100000|2021-11-09 19:45:00|956.41|954.21|956.18|953.98|957.54|955.34|956.18|953.98|0
1636487400000|2021-11-09 19:50:00|956.4|954.2|956.63|954.43|956.63|954.43|953.68|951.48|0
1636487700000|2021-11-09 19:55:00|956.4|954.2|958.22|956.02|958.22|956.02|955.72|953.52|0
1636488000000|2021-11-09 20:00:00|957.99|955.79|957.76|955.56|958.67|956.47|956.4|954.2|0
1636488300000|2021-11-09 20:05:00|957.53|955.33|957.31|955.11|957.99|955.79|955.04|952.84|0
1636488600000|2021-11-09 20:10:00|957.08|954.88|954.81|952.61|957.53|955.33|954.58|952.38|0
1636488900000|2021-11-09 20:15:00|955.03|952.83|953.45|951.25|956.85|954.65|953.45|951.25|0
1636489200000|2021-11-09 20:20:00|953.67|951.47|957.3|955.1|957.3|955.1|953.45|951.25|0
1636489500000|2021-11-09 20:25:00|957.07|954.87|955.26|953.06|957.3|955.1|955.26|953.06|0
1636489800000|2021-11-09 20:30:00|955.48|953.28|955.25|953.05|955.93|953.73|952.99|950.79|0
1636490100000|2021-11-09 20:35:00|954.8|952.6|955.71|953.51|956.16|953.96|953.89|951.69|0
1636490400000|2021-11-09 20:40:00|955.93|953.73|959.33|957.13|960.02|957.82|955.71|953.51|0
1636490700000|2021-11-09 20:45:00|959.56|957.36|957.17|954.97|960.02|957.82|956.61|954.41|0
1636491000000|2021-11-09 20:50:00|957.97|955.77|957.97|955.77|958.2|956|956.38|954.18|0
1636491300000|2021-11-09 20:55:00|957.74|955.54|960.92|958.72|961.6|959.4|957.52|955.32|0
1636491600000|2021-11-09 21:00:00|960.46|958.26|958.19|955.99|960.46|958.26|957.29|955.09|0
1636491900000|2021-11-09 21:05:00|957.97|955.77|958.07|955.87|958.87|956.67|957.51|955.31|0
1636492200000|2021-11-09 21:10:00|957.96|955.76|957.96|955.76|958.19|955.99|957.28|955.08|0
1636492500000|2021-11-09 21:15:00|957.93|955.33|957.48|954.88|958.16|955.56|957.48|954.88|0
1636492800000|2021-11-09 21:20:00|957.71|955.11|957.48|954.88|957.93|955.33|957.48|954.88|0
1636493100000|2021-11-09 21:25:00|957.7|955.1|956.79|954.19|957.7|955.1|956.79|954.19|0
1636493400000|2021-11-09 21:30:00|957.02|954.42|957.25|954.65|957.25|954.65|956.79|954.19|0
1636493700000|2021-11-09 21:35:00|957.47|954.87|957.93|955.33|958.15|955.55|957.47|954.87|0
1636494000000|2021-11-09 21:40:00|958.03|955.43|957.47|954.87|958.15|955.55|957.47|954.87|0
1636494300000|2021-11-09 21:45:00|957.7|955.1|957.7|955.1|957.92|955.32|957.47|954.87|0
1636494600000|2021-11-09 21:50:00|957.92|955.32|957.47|954.87|957.92|955.32|957.47|954.87|0
1636494900000|2021-11-09 21:55:00|957.46|954.86|957.35|954.75|957.57|954.97|957.35|954.75|0
1636495200000|2021-11-09 22:00:00|957.65|955.05|957.64|955.04|957.7|955.1|957.24|954.64|0
1636495500000|2021-11-09 22:05:00|957.63|955.03|957.53|954.93|957.63|955.03|957.53|954.93|0
1636495800000|2021-11-09 22:10:00|957.43|954.83|957.47|954.87|957.5|954.9|957.3|954.7|0
1636496100000|2021-11-09 22:15:00|957.43|954.83|957.37|954.77|957.43|954.83|957.37|954.77|0
1636496400000|2021-11-09 22:20:00|957.43|954.83|957.29|954.69|957.43|954.83|956.94|954.34|0
1636496700000|2021-11-09 22:25:00|957.07|954.47|957.04|954.44|957.1|954.5|956.97|954.37|0
1636497000000|2021-11-09 22:30:00|956.97|954.37|957.26|954.66|957.49|954.89|956.97|954.37|0
1636497300000|2021-11-09 22:35:00|957.19|954.59|957.1|954.5|957.19|954.59|957.1|954.5|0
1636497600000|2021-11-09 22:40:00|957.09|954.49|957.03|954.43|957.38|954.78|957.03|954.43|0
1636497900000|2021-11-09 22:45:00|957.38|954.78|957.36|954.76|957.42|954.82|957.36|954.76|0
1636498200000|2021-11-09 22:50:00|957.42|954.82|957.35|954.75|957.45|954.85|957.35|954.75|0
1636498500000|2021-11-09 22:55:00|957.52|954.92|957.74|955.14|957.91|955.31|957.52|954.92|0
1636498800000|2021-11-09 23:00:00|957.1|954.5|956.08|953.48|957.32|954.72|954.95|952.35|0
1636499100000|2021-11-09 23:05:00|956.31|953.71|955.62|953.02|956.31|953.71|955.17|952.57|0
1636499400000|2021-11-09 23:10:00|956.3|953.7|955.85|953.25|956.53|953.93|955.4|952.8|0
1636499700000|2021-11-09 23:15:00|955.96|953.36|954.71|952.11|956.08|953.48|954.03|951.43|0
1636500000000|2021-11-09 23:20:00|954.94|952.34|954.26|951.66|955.17|952.57|954.26|951.66|0
1636500300000|2021-11-09 23:25:00|954.48|951.88|954.94|952.34|955.39|952.79|954.26|951.66|0
1636500600000|2021-11-09 23:30:00|955.16|952.56|955.61|953.01|955.62|953.02|954.48|951.88|0
1636500900000|2021-11-09 23:35:00|955.39|952.79|954.93|952.33|955.61|953.01|954.93|952.33|0
1636501200000|2021-11-09 23:40:00|955.04|952.44|956.06|953.46|956.29|953.69|954.93|952.33|0
1636501500000|2021-11-09 23:45:00|955.84|953.24|954.7|952.1|955.95|953.35|954.48|951.88|0
1636501800000|2021-11-09 23:50:00|954.93|952.33|954.47|951.87|954.93|952.33|954.02|951.42|0
1636502100000|2021-11-09 23:55:00|954.7|952.1|954.47|951.87|954.93|952.33|954.24|951.64|0
1636502400000|2021-11-10 00:00:00|954.7|952.1|956.06|953.46|957.19|954.59|954.47|951.87|0
1636502700000|2021-11-10 00:05:00|955.83|953.23|954.47|951.87|956.28|953.68|954.47|951.87|0
1636503000000|2021-11-10 00:10:00|954.69|952.09|955.6|953|955.6|953|954.24|951.64|0
1636503300000|2021-11-10 00:15:00|955.83|953.23|954.92|952.32|955.83|953.23|954.8|952.2|0
1636503600000|2021-11-10 00:20:00|954.8|952.2|953.33|950.73|955.14|952.54|953.33|950.73|0
1636503900000|2021-11-10 00:25:00|953.56|950.96|954.01|951.41|954.23|951.63|953.33|950.73|0
1636504200000|2021-11-10 00:30:00|954.23|951.63|953.78|951.18|954.23|951.63|953.78|951.18|0
1636504500000|2021-11-10 00:35:00|954|951.4|953.55|950.95|954.11|951.51|953.32|950.72|0
1636504800000|2021-11-10 00:40:00|953.32|950.72|953.2|950.6|953.55|950.95|953.09|950.49|0
1636505100000|2021-11-10 00:45:00|953.09|950.49|951.96|949.36|953.55|950.95|951.73|949.13|0
1636505400000|2021-11-10 00:50:00|951.73|949.13|951.96|949.36|951.96|949.36|951.73|949.13|0
1636505700000|2021-11-10 00:55:00|952.41|949.81|951.96|949.36|953.09|950.49|951.96|949.36|0
1636506000000|2021-11-10 01:00:00|952.18|949.58|953.31|950.71|953.77|951.17|952.18|949.58|0
1636506300000|2021-11-10 01:05:00|953.54|950.94|952.18|949.58|953.99|951.39|951.95|949.35|0
1636506600000|2021-11-10 01:10:00|951.95|949.35|952.18|949.58|952.63|950.03|951.72|949.12|0
1636506900000|2021-11-10 01:15:00|952.4|949.8|951.95|949.35|953.08|950.48|951.72|949.12|0
1636507200000|2021-11-10 01:20:00|952.17|949.57|951.95|949.35|952.17|949.57|951.27|948.67|0
1636507500000|2021-11-10 01:25:00|951.83|949.23|951.49|948.89|952.05|949.45|951.26|948.66|0
1636507800000|2021-11-10 01:30:00|951.37|948.77|951.26|948.66|951.72|949.12|949.9|947.3|0
1636508100000|2021-11-10 01:35:00|951.49|948.89|951.26|948.66|951.94|949.34|951.03|948.43|0
1636508400000|2021-11-10 01:40:00|951.03|948.43|949.9|947.3|951.14|948.54|949.22|946.62|0
1636508700000|2021-11-10 01:45:00|949.67|947.07|950.58|947.98|950.58|947.98|949.22|946.62|0
1636509000000|2021-11-10 01:50:00|950.69|948.09|951.48|948.88|951.71|949.11|950.35|947.75|0
1636509300000|2021-11-10 01:55:00|951.71|949.11|952.16|949.56|952.61|950.01|951.25|948.65|0
1636509600000|2021-11-10 02:00:00|952.39|949.79|951.7|949.1|952.61|950.01|951.48|948.88|0
1636509900000|2021-11-10 02:05:00|951.48|948.88|951.7|949.1|952.38|949.78|951.25|948.65|0
1636510200000|2021-11-10 02:10:00|951.48|948.88|949.89|947.29|951.48|948.88|949.66|947.06|0
1636510500000|2021-11-10 02:15:00|949.66|947.06|949.21|946.61|950.11|947.51|948.98|946.38|0
1636510800000|2021-11-10 02:20:00|949.43|946.83|948.98|946.38|949.43|946.83|948.75|946.15|0
1636511100000|2021-11-10 02:25:00|949.2|946.6|949.66|947.06|950.11|947.51|948.98|946.38|0
1636511400000|2021-11-10 02:30:00|949.76|947.16|946.94|944.34|949.76|947.16|946.94|944.34|0
1636511700000|2021-11-10 02:35:00|947.16|944.56|945.8|943.2|947.16|944.56|945.13|942.53|0
1636512000000|2021-11-10 02:40:00|946.03|943.43|946.03|943.43|946.03|943.43|945.12|942.52|0
1636512300000|2021-11-10 02:45:00|945.8|943.2|945.35|942.75|945.8|943.2|944.44|941.84|0
1636512600000|2021-11-10 02:50:00|945.12|942.52|944.67|942.07|945.23|942.63|944.21|941.61|0
1636512900000|2021-11-10 02:55:00|944.89|942.29|944.89|942.29|945.35|942.75|944.67|942.07|0
1636513200000|2021-11-10 03:00:00|945|942.4|944.89|942.29|945.12|942.52|944.44|941.84|0
1636513500000|2021-11-10 03:05:00|945|942.4|944.66|942.06|945.12|942.52|944.66|942.06|0
1636513800000|2021-11-10 03:10:00|944.89|942.29|945.56|942.96|945.56|942.96|944.66|942.06|0
1636514100000|2021-11-10 03:15:00|945.79|943.19|945.11|942.51|945.79|943.19|943.3|940.7|0
1636514400000|2021-11-10 03:20:00|944.88|942.28|945.79|943.19|946.01|943.41|944.88|942.28|0
1636514700000|2021-11-10 03:25:00|945.67|943.07|945.56|942.96|946.01|943.41|945.33|942.73|0
1636515000000|2021-11-10 03:30:00|945.78|943.18|945.56|942.96|945.78|943.18|945.33|942.73|0
1636515300000|2021-11-10 03:35:00|945.33|942.73|944.65|942.05|945.56|942.96|944.65|942.05|0
1636515600000|2021-11-10 03:40:00|944.88|942.28|944.65|942.05|945.1|942.5|944.65|942.05|0
1636515900000|2021-11-10 03:45:00|944.87|942.27|943.74|941.14|944.87|942.27|943.06|940.46|0
1636516200000|2021-11-10 03:50:00|943.51|940.91|943.06|940.46|944.19|941.59|942.61|940.01|0
1636516500000|2021-11-10 03:55:00|943.29|940.69|944.42|941.82|945.1|942.5|943.29|940.69|0
1636516800000|2021-11-10 04:00:00|944.64|942.04|943.74|941.14|945.09|942.49|943.74|941.14|0
1636517100000|2021-11-10 04:05:00|943.96|941.36|943.28|940.68|944.19|941.59|943.28|940.68|0
1636517400000|2021-11-10 04:10:00|943.16|940.56|943.96|941.36|943.96|941.36|943.05|940.45|0
1636517700000|2021-11-10 04:15:00|944.07|941.47|944.18|941.58|944.18|941.58|943.73|941.13|0
1636518000000|2021-11-10 04:20:00|944.29|941.69|943.5|940.9|944.41|941.81|943.5|940.9|0
1636518300000|2021-11-10 04:25:00|943.73|941.13|944.89|942.29|945.12|942.52|943.73|941.13|0
1636518600000|2021-11-10 04:30:00|944.66|942.06|946.02|943.42|946.02|943.42|944.21|941.61|0
1636518900000|2021-11-10 04:35:00|946.13|943.53|945.79|943.19|946.24|943.64|945.79|943.19|0
1636519200000|2021-11-10 04:40:00|945.9|943.3|945.11|942.51|945.9|943.3|945.11|942.51|0
1636519500000|2021-11-10 04:45:00|945.34|942.74|945.56|942.96|945.79|943.19|945.11|942.51|0
1636519800000|2021-11-10 04:50:00|945.33|942.73|945.78|943.18|946.01|943.41|945.33|942.73|0
1636520100000|2021-11-10 04:55:00|945.56|942.96|946.01|943.41|946.24|943.64|945.33|942.73|0
1636520400000|2021-11-10 05:00:00|946.23|943.63|946.23|943.63|946.91|944.31|946.01|943.41|0
1636520700000|2021-11-10 05:05:00|946.01|943.41|946.01|943.41|946.68|944.08|945.78|943.18|0
1636521000000|2021-11-10 05:10:00|946.23|943.63|946.23|943.63|946.46|943.86|945.66|943.06|0
1636521300000|2021-11-10 05:15:00|946.11|943.51|945.66|943.06|946.23|943.63|945.55|942.95|0
1636521600000|2021-11-10 05:20:00|945.78|943.18|946|943.4|946|943.4|945.32|942.72|0
1636521900000|2021-11-10 05:25:00|945.77|943.17|946.22|943.62|946.45|943.85|945.77|943.17|0
1636522200000|2021-11-10 05:30:00|946.45|943.85|947.91|945.31|948.03|945.43|946.45|943.85|0
1636522500000|2021-11-10 05:35:00|948.03|945.43|947.68|945.08|948.03|945.43|947.23|944.63|0
1636522800000|2021-11-10 05:40:00|948.03|945.43|948.25|945.65|948.48|945.88|948.03|945.43|0
1636523100000|2021-11-10 05:45:00|948.03|945.43|948.48|945.88|948.93|946.33|948.03|945.43|0
1636523400000|2021-11-10 05:50:00|948.25|945.65|948.02|945.42|948.48|945.88|947.8|945.2|0
1636523700000|2021-11-10 05:55:00|947.8|945.2|947.79|945.19|948.47|945.87|947.79|945.19|0
1636524000000|2021-11-10 06:00:00|948.02|945.42|948.92|946.32|948.92|946.32|947.45|944.85|0
1636524300000|2021-11-10 06:05:00|948.7|946.1|948.92|946.32|949.15|946.55|948.7|946.1|0
1636524600000|2021-11-10 06:10:00|949.03|946.43|949.15|946.55|949.83|947.23|948.92|946.32|0
1636524900000|2021-11-10 06:15:00|949.37|946.77|950.27|947.67|950.27|947.67|949.37|946.77|0
1636525200000|2021-11-10 06:20:00|950.05|947.45|949.82|947.22|950.27|947.67|949.82|947.22|0
1636525500000|2021-11-10 06:25:00|950.05|947.45|952.08|949.48|952.08|949.48|950.05|947.45|0
1636525800000|2021-11-10 06:30:00|952.31|949.71|951.85|949.25|952.31|949.71|951.17|948.57|0
1636526100000|2021-11-10 06:35:00|951.73|949.13|953.21|950.61|953.44|950.84|951.73|949.13|0
1636526400000|2021-11-10 06:40:00|953.66|951.06|954.11|951.51|954.22|951.62|953.66|951.06|0
1636526700000|2021-11-10 06:45:00|953.89|951.29|954.9|952.3|954.9|952.3|953.89|951.29|0
1636527000000|2021-11-10 06:50:00|954.79|952.19|955.23|952.63|955.92|953.32|954.56|951.96|0
1636527300000|2021-11-10 06:55:00|955|952.4|954.78|952.18|955.23|952.63|954.1|951.5|0
1636527600000|2021-11-10 07:00:00|955|952.4|955.23|952.63|955.45|952.85|954.1|951.5|0
1636527900000|2021-11-10 07:05:00|955.45|952.85|957.49|954.89|957.49|954.89|955.23|952.63|0
1636528200000|2021-11-10 07:10:00|957.27|954.67|957.49|954.89|957.49|954.89|956.58|953.98|0
1636528500000|2021-11-10 07:15:00|957.72|955.12|959.53|956.93|959.76|957.16|957.26|954.66|0
1636528800000|2021-11-10 07:20:00|959.76|957.16|960.44|957.84|961.12|958.52|959.76|957.16|0
1636529100000|2021-11-10 07:25:00|960.21|957.61|959.53|956.93|960.21|957.61|959.07|956.47|0
1636529400000|2021-11-10 07:30:00|959.75|957.15|960.43|957.83|960.89|958.29|959.07|956.47|0
1636529700000|2021-11-10 07:35:00|960.21|957.61|960.43|957.83|960.43|957.83|959.75|957.15|0
1636530000000|2021-11-10 07:40:00|960.2|957.6|959.07|956.47|960.43|957.83|959.07|956.47|0
1636530300000|2021-11-10 07:45:00|959.3|956.7|959.29|956.69|959.3|956.7|958.61|956.01|0
1636530600000|2021-11-10 07:50:00|959.07|956.47|958.84|956.24|959.75|957.15|958.61|956.01|0
1636530900000|2021-11-10 07:55:00|959.06|956.46|959.29|956.69|959.29|956.69|958.84|956.24|0
1636531200000|2021-11-10 08:00:00|959.74|957.14|960.42|957.82|961.78|959.18|959.74|957.14|0
1636531500000|2021-11-10 08:05:00|960.2|957.6|961.58|959.38|961.81|959.61|958.86|956.66|0
1636531800000|2021-11-10 08:10:00|961.36|959.16|961.58|959.38|962.04|959.84|960.9|958.7|0
1636532100000|2021-11-10 08:15:00|961.35|959.15|960.22|958.02|961.58|959.38|960.22|958.02|0
1636532400000|2021-11-10 08:20:00|960.44|958.24|959.76|957.56|960.44|958.24|958.85|956.65|0
1636532700000|2021-11-10 08:25:00|959.64|957.44|959.76|957.56|960.67|958.47|959.53|957.33|0
1636533000000|2021-11-10 08:30:00|959.64|957.44|957.94|955.74|959.99|957.79|957.94|955.74|0
1636533300000|2021-11-10 08:35:00|957.72|955.52|956.81|954.61|957.72|955.52|956.35|954.15|0
1636533600000|2021-11-10 08:40:00|956.58|954.38|957.71|955.51|957.94|955.74|955.9|953.7|0
1636533900000|2021-11-10 08:45:00|957.94|955.74|957.26|955.06|958.16|955.96|957.26|955.06|0
1636534200000|2021-11-10 08:50:00|957.36|955.16|956.35|954.15|957.36|955.16|956.12|953.92|0
1636534500000|2021-11-10 08:55:00|956.12|953.92|955.21|953.01|956.46|954.26|955.21|953.01|0
1636534800000|2021-11-10 09:00:00|955.44|953.24|955.21|953.01|955.89|953.69|954.53|952.33|0
1636535100000|2021-11-10 09:05:00|955.44|953.24|953.39|951.19|956.34|954.14|952.71|950.51|0
1636535400000|2021-11-10 09:10:00|953.17|950.97|953.17|950.97|953.85|951.65|952.71|950.51|0
1636535700000|2021-11-10 09:15:00|953.27|951.07|952.48|950.28|954.07|951.87|951.58|949.38|0
1636536000000|2021-11-10 09:20:00|952.26|950.06|951.58|949.38|952.48|950.28|950.22|948.02|0
1636536300000|2021-11-10 09:25:00|951.69|949.49|951.35|949.15|952.48|950.28|950.9|948.7|0
1636536600000|2021-11-10 09:30:00|951.12|948.92|952.71|950.51|953.16|950.96|951.12|948.92|0
1636536900000|2021-11-10 09:35:00|952.48|950.28|952.48|950.28|953.16|950.96|951|948.8|0
1636537200000|2021-11-10 09:40:00|952.7|950.5|955.65|953.45|955.65|953.45|952.48|950.28|0
1636537500000|2021-11-10 09:45:00|955.42|953.22|956.55|954.35|956.78|954.58|954.51|952.31|0
1636537800000|2021-11-10 09:50:00|957.01|954.81|955.64|953.44|957.69|955.49|955.64|953.44|0
1636538100000|2021-11-10 09:55:00|955.87|953.67|955.87|953.67|956.32|954.12|954.96|952.76|0
1636538400000|2021-11-10 10:00:00|955.98|953.78|954.73|952.53|956.55|954.35|954.39|952.19|0
1636538700000|2021-11-10 10:05:00|954.84|952.64|954.73|952.53|955.41|953.21|954.51|952.31|0
1636539000000|2021-11-10 10:10:00|954.96|952.76|953.37|951.17|954.96|952.76|953.37|951.17|0
1636539300000|2021-11-10 10:15:00|953.6|951.4|953.82|951.62|954.05|951.85|952.92|950.72|0
1636539600000|2021-11-10 10:20:00|953.37|951.17|953.37|951.17|954.16|951.96|953.14|950.94|0
1636539900000|2021-11-10 10:25:00|953.59|951.39|952.46|950.26|953.59|951.39|952.23|950.03|0
1636540200000|2021-11-10 10:30:00|952.68|950.48|950.64|948.44|952.91|950.71|949.51|947.31|0
1636540500000|2021-11-10 10:35:00|950.42|948.22|948.38|946.18|950.87|948.67|948.38|946.18|0
1636540800000|2021-11-10 10:40:00|948.6|946.4|948.83|946.63|949.06|946.86|947.02|944.82|0
1636541100000|2021-11-10 10:45:00|949.06|946.86|947.92|945.72|949.51|947.31|947.92|945.72|0
1636541400000|2021-11-10 10:50:00|947.7|945.5|948.37|946.17|948.93|946.73|947.47|945.27|0
1636541700000|2021-11-10 10:55:00|948.15|945.95|949.96|947.76|950.41|948.21|947.69|945.49|0
1636542000000|2021-11-10 11:00:00|950.18|947.98|950.63|948.43|951.09|948.89|949.5|947.3|0
1636542300000|2021-11-10 11:05:00|950.86|948.66|950.4|948.2|951.31|949.11|950.18|947.98|0
1636542600000|2021-11-10 11:10:00|950.51|948.31|950.63|948.43|951.54|949.34|950.4|948.2|0
1636542900000|2021-11-10 11:15:00|951.08|948.88|947.46|945.26|951.08|948.88|947.46|945.26|0
1636543200000|2021-11-10 11:20:00|947.68|945.48|949.27|947.07|949.27|947.07|947.68|945.48|0
1636543500000|2021-11-10 11:25:00|949.49|947.29|950.28|948.08|950.62|948.42|949.27|947.07|0
1636543800000|2021-11-10 11:30:00|950.17|947.97|949.94|947.74|950.4|948.2|949.04|946.84|0
1636544100000|2021-11-10 11:35:00|949.49|947.29|946.09|943.89|949.82|947.62|945.19|942.99|0
1636544400000|2021-11-10 11:40:00|946.2|944|946.52|944.32|947.89|945.69|945.39|943.19|0
1636544700000|2021-11-10 11:45:00|946.29|944.09|946.29|944.09|946.74|944.54|945.61|943.41|0
1636545000000|2021-11-10 11:50:00|946.52|944.32|945.84|943.64|946.74|944.54|945.16|942.96|0
1636545300000|2021-11-10 11:55:00|946.06|943.86|946.29|944.09|946.96|944.76|945.61|943.41|0
1636545600000|2021-11-10 12:00:00|946.74|944.54|947.19|944.99|947.42|945.22|946.28|944.08|0
1636545900000|2021-11-10 12:05:00|947.07|944.87|948.54|946.34|948.54|946.34|946.96|944.76|0
1636546200000|2021-11-10 12:10:00|948.77|946.57|950.58|948.38|950.8|948.6|948.09|945.89|0
1636546500000|2021-11-10 12:15:00|950.8|948.6|949.9|947.7|951.03|948.83|949.9|947.7|0
1636546800000|2021-11-10 12:20:00|950.12|947.92|949.89|947.69|950.68|948.48|949.44|947.24|0
1636547100000|2021-11-10 12:25:00|949.78|947.58|950.8|948.6|951.02|948.82|949.67|947.47|0
1636547400000|2021-11-10 12:30:00|950.57|948.37|948.76|946.56|950.57|948.37|947.86|945.66|0
1636547700000|2021-11-10 12:35:00|948.53|946.33|950.79|948.59|951.02|948.82|948.08|945.88|0
1636548000000|2021-11-10 12:40:00|951.02|948.82|952.81|950.61|952.81|950.61|951.02|948.82|0
1636548300000|2021-11-10 12:45:00|952.59|950.39|951.68|949.48|952.59|950.39|950.78|948.58|0
1636548600000|2021-11-10 12:50:00|951.45|949.25|951.68|949.48|951.91|949.71|951.23|949.03|0
1636548900000|2021-11-10 12:55:00|951.45|949.25|951.68|949.48|952.13|949.93|951.23|949.03|0
1636549200000|2021-11-10 13:00:00|951.45|949.25|952.13|949.93|952.81|950.61|951.45|949.25|0
1636549500000|2021-11-10 13:05:00|952.35|950.15|953.14|950.94|953.71|951.51|951.78|949.58|0
1636549800000|2021-11-10 13:10:00|953.37|951.17|952.46|950.26|953.59|951.39|951.55|949.35|0
1636550100000|2021-11-10 13:15:00|952.68|950.48|953.14|950.94|953.14|950.94|952|949.8|0
1636550400000|2021-11-10 13:20:00|952.91|950.71|952.68|950.48|953.13|950.93|952|949.8|0
1636550700000|2021-11-10 13:25:00|952.45|950.25|951.32|949.12|953.36|951.16|951.09|948.89|0
1636551000000|2021-11-10 13:30:00|951.55|949.35|944.75|942.55|951.55|949.35|943.17|940.97|0
1636551300000|2021-11-10 13:35:00|944.08|941.88|942.04|939.84|945.21|943.01|941.59|939.39|0
1636551600000|2021-11-10 13:40:00|942.27|940.07|944.07|941.87|945.66|943.46|942.26|940.06|0
1636551900000|2021-11-10 13:45:00|943.85|941.65|942.49|940.29|944.07|941.87|941.13|938.93|0
1636552200000|2021-11-10 13:50:00|942.71|940.51|946.78|944.58|947.69|945.49|942.71|940.51|0
1636552500000|2021-11-10 13:55:00|947.01|944.81|945.88|943.68|947.46|945.26|945.88|943.68|0
1636552800000|2021-11-10 14:00:00|946.1|943.9|945.65|943.45|947.46|945.26|944.97|942.77|0
1636553100000|2021-11-10 14:05:00|946.1|943.9|946.32|944.12|948.36|946.16|946.1|943.9|0
1636553400000|2021-11-10 14:10:00|946.55|944.35|946.88|944.68|947.23|945.03|945.19|942.99|0
1636553700000|2021-11-10 14:15:00|947|944.8|946.09|943.89|947.45|945.25|944.74|942.54|0
1636554000000|2021-11-10 14:20:00|945.87|943.67|947.22|945.02|947.45|945.25|945.87|943.67|0
1636554300000|2021-11-10 14:25:00|946.77|944.57|944.51|942.31|946.77|944.57|944.28|942.08|0
1636554600000|2021-11-10 14:30:00|944.05|941.85|945.64|943.44|948.35|946.15|942.02|939.82|0
1636554900000|2021-11-10 14:35:00|945.41|943.21|946.54|944.34|950.61|948.41|944.05|941.85|0
1636555200000|2021-11-10 14:40:00|946.76|944.56|948.35|946.15|950.72|948.52|946.54|944.34|0
1636555500000|2021-11-10 14:45:00|949.03|946.83|950.61|948.41|952.88|950.68|948.57|946.37|0
1636555800000|2021-11-10 14:50:00|951.29|949.09|955.14|952.94|955.59|953.39|948.8|946.6|0
1636556100000|2021-11-10 14:55:00|955.37|953.17|957.63|955.43|958.77|956.57|953.1|950.9|0
1636556400000|2021-11-10 15:00:00|958.54|956.34|957.58|955.38|959.22|957.02|953.95|951.75|0
1636556700000|2021-11-10 15:05:00|957.81|955.61|957.13|954.93|958.72|956.52|956.45|954.25|0
1636557000000|2021-11-10 15:10:00|957.35|955.15|956.9|954.7|958.03|955.83|955.76|953.56|0
1636557300000|2021-11-10 15:15:00|956.67|954.47|958.03|955.83|958.94|956.74|956.67|954.47|0
1636557600000|2021-11-10 15:20:00|958.26|956.06|955.76|953.56|959.85|957.65|955.76|953.56|0
1636557900000|2021-11-10 15:25:00|955.53|953.33|955.98|953.78|957.57|955.37|955.08|952.88|0
1636558200000|2021-11-10 15:30:00|955.76|953.56|954.62|952.42|957.12|954.92|953.26|951.06|0
1636558500000|2021-11-10 15:35:00|955.3|953.1|957.34|955.14|957.68|955.48|955.07|952.87|0
1636558800000|2021-11-10 15:40:00|957.8|955.6|953.93|951.73|958.02|955.82|953.82|951.62|0
1636559100000|2021-11-10 15:45:00|954.16|951.96|954.61|952.41|955.75|953.55|953.71|951.51|0
1636559400000|2021-11-10 15:50:00|954.39|952.19|956.43|954.23|957.11|954.91|954.16|951.96|0
1636559700000|2021-11-10 15:55:00|956.66|954.46|954.38|952.18|956.88|954.68|954.38|952.18|0
1636560000000|2021-11-10 16:00:00|953.93|951.73|956.42|954.22|958.92|956.72|953.93|951.73|0
1636560300000|2021-11-10 16:05:00|956.88|954.68|957.1|954.9|957.79|955.59|954.61|952.41|0
1636560600000|2021-11-10 16:10:00|956.88|954.68|956.42|954.22|958.01|955.81|955.51|953.31|0
1636560900000|2021-11-10 16:15:00|956.65|954.45|955.97|953.77|957.56|955.36|955.97|953.77|0
1636561200000|2021-11-10 16:20:00|956.19|953.99|956.87|954.67|957.56|955.36|955.51|953.31|0
1636561500000|2021-11-10 16:25:00|956.65|954.45|953.24|951.04|957.56|955.36|952.78|950.58|0
1636561800000|2021-11-10 16:30:00|953.69|951.49|954.14|951.94|954.37|952.17|951.19|948.99|0
1636562100000|2021-11-10 16:35:00|953.92|951.72|952.78|950.58|955.28|953.08|952.78|950.58|0
1636562400000|2021-11-10 16:40:00|953.01|950.81|949.37|947.17|953.46|951.26|948.92|946.72|0
1636562700000|2021-11-10 16:45:00|949.25|947.05|952.77|950.57|953.23|951.03|948.92|946.72|0
1636563000000|2021-11-10 16:50:00|953|950.8|953.45|951.25|954.36|952.16|952.77|950.57|0
1636563300000|2021-11-10 16:55:00|953.23|951.03|954.13|951.93|955.5|953.3|953.23|951.03|0
1636563600000|2021-11-10 17:00:00|954.24|952.04|953.45|951.25|955.27|953.07|953|950.8|0
1636563900000|2021-11-10 17:05:00|953.68|951.48|952.99|950.79|954.13|951.93|951.63|949.43|0
1636564200000|2021-11-10 17:10:00|953.22|951.02|951.18|948.98|953.9|951.7|949.81|947.61|0
1636564500000|2021-11-10 17:15:00|951.4|949.2|950.37|948.17|951.4|949.2|949.36|947.16|0
1636564800000|2021-11-10 17:20:00|950.49|948.29|949.58|947.38|951.4|949.2|948.9|946.7|0
1636565100000|2021-11-10 17:25:00|949.81|947.61|947.31|945.11|949.81|947.61|947.31|945.11|0
1636565400000|2021-11-10 17:30:00|947.77|945.57|949.58|947.38|949.58|947.38|947.31|945.11|0
1636565700000|2021-11-10 17:35:00|949.35|947.15|948.69|946.49|950.49|948.29|948.12|945.92|0
1636566000000|2021-11-10 17:40:00|948.8|946.6|944.95|942.75|948.8|946.6|943.59|941.39|0
1636566300000|2021-11-10 17:45:00|944.49|942.29|944.05|941.85|944.72|942.52|942|939.8|0
1636566600000|2021-11-10 17:50:00|944.28|942.08|944.96|942.76|945.97|943.77|944.28|942.08|0
1636566900000|2021-11-10 17:55:00|945.41|943.21|947.22|945.02|947.45|945.25|945.41|943.21|0
1636567200000|2021-11-10 18:00:00|946.99|944.79|941.78|939.58|947.67|945.47|941.33|939.13|0
1636567500000|2021-11-10 18:05:00|940.88|938.68|939.97|937.77|941.1|938.9|936.35|934.15|0
1636567800000|2021-11-10 18:10:00|939.29|937.09|936.57|934.37|942.68|940.48|936.12|933.92|0
1636568100000|2021-11-10 18:15:00|936.8|934.6|935.89|933.69|937.7|935.5|934.09|931.89|0
1636568400000|2021-11-10 18:20:00|936|933.8|935.89|933.69|936.45|934.25|933.63|931.43|0
1636568700000|2021-11-10 18:25:00|935.66|933.46|938.38|936.18|939.74|937.54|934.76|932.56|0
1636569000000|2021-11-10 18:30:00|938.26|936.06|940.64|938.44|941.54|939.34|937.47|935.27|0
1636569300000|2021-11-10 18:35:00|940.86|938.66|936.34|934.14|940.86|938.66|936.11|933.91|0
1636569600000|2021-11-10 18:40:00|936.56|934.36|936.56|934.36|937.47|935.27|935.43|933.23|0
1636569900000|2021-11-10 18:45:00|936.79|934.59|932.26|930.06|937.69|935.49|931.14|928.94|0
1636570200000|2021-11-10 18:50:00|932.03|929.83|930.67|928.47|932.71|930.51|929.32|927.12|0
1636570500000|2021-11-10 18:55:00|930.22|928.02|931.12|928.92|933.16|930.96|928.42|926.22|0
1636570800000|2021-11-10 19:00:00|930.67|928.47|926.83|924.63|931.35|929.15|925.71|923.51|0
1636571100000|2021-11-10 19:05:00|926.38|924.18|929.99|927.79|930.22|928.02|925.26|923.06|0
1636571400000|2021-11-10 19:10:00|929.77|927.57|926.61|924.41|929.77|927.57|925.93|923.73|0
1636571700000|2021-11-10 19:15:00|926.15|923.95|927.3|925.1|930.44|928.24|925.7|923.5|0
1636572000000|2021-11-10 19:20:00|927.08|924.88|922.35|920.15|929.56|927.36|921.45|919.25|0
1636572300000|2021-11-10 19:25:00|922.57|920.37|918.97|916.77|923.47|921.27|918.97|916.77|0
1636572600000|2021-11-10 19:30:00|918.52|916.32|919.58|917.38|922.28|920.08|918.41|916.21|0
1636572900000|2021-11-10 19:35:00|919.36|917.16|916.88|914.68|922.28|920.08|916.66|914.46|0
1636573200000|2021-11-10 19:40:00|917.11|914.91|913.07|910.87|918.91|916.71|912.84|910.64|0
1636573500000|2021-11-10 19:45:00|912.84|910.64|921.15|918.95|921.82|919.62|912.39|910.19|0
1636573800000|2021-11-10 19:50:00|920.92|918.72|920.67|918.47|923.82|921.62|918.64|916.44|0
1636574100000|2021-11-10 19:55:00|921.34|919.14|917.96|915.76|922.02|919.82|917.74|915.54|0
1636574400000|2021-11-10 20:00:00|918.19|915.99|917.96|915.76|920.89|918.69|917.29|915.09|0
1636574700000|2021-11-10 20:05:00|917.74|915.54|920.88|918.68|922.69|920.49|915.27|913.07|0
1636575000000|2021-11-10 20:10:00|921.33|919.13|924.71|922.51|925.39|923.19|921.33|919.13|0
1636575300000|2021-11-10 20:15:00|924.03|921.83|927.54|925.34|927.54|925.34|924.03|921.83|0
1636575600000|2021-11-10 20:20:00|927.31|925.11|925.28|923.08|929.34|927.14|924.6|922.4|0
1636575900000|2021-11-10 20:25:00|925.05|922.85|927.08|924.88|928.66|926.46|925.05|922.85|0
1636576200000|2021-11-10 20:30:00|927.31|925.11|925.28|923.08|928.89|926.69|924.83|922.63|0
1636576500000|2021-11-10 20:35:00|925.5|923.3|924.15|921.95|925.95|923.75|922.57|920.37|0
1636576800000|2021-11-10 20:40:00|924.6|922.4|920.54|918.34|927.3|925.1|920.54|918.34|0
1636577100000|2021-11-10 20:45:00|921.67|919.47|923.25|921.05|925.51|923.31|919.86|917.66|0
1636577400000|2021-11-10 20:50:00|924.94|922.74|929.93|927.73|931.6|929.4|924.94|922.74|0
1636577700000|2021-11-10 20:55:00|929.71|927.51|925.87|923.67|930.27|928.07|925.42|923.22|0
1636578000000|2021-11-10 21:00:00|926.09|923.89|925.49|923.29|926.09|923.89|924.51|922.31|0
1636578300000|2021-11-10 21:05:00|925.04|922.84|925.49|923.29|926.17|923.97|925.04|922.84|0
1636578600000|2021-11-10 21:10:00|925.71|923.51|926.16|923.96|926.39|924.19|924.59|922.39|0
1636578900000|2021-11-10 21:15:00|926.36|923.76|926.81|924.21|926.81|924.21|926.36|923.76|0
1636579200000|2021-11-10 21:20:00|927.04|924.44|928.27|925.67|928.39|925.79|926.81|924.21|0
1636579500000|2021-11-10 21:25:00|928.39|925.79|927.49|924.89|928.39|925.79|927.49|924.89|0
1636579800000|2021-11-10 21:30:00|927.48|924.88|927.71|925.11|927.94|925.34|927.48|924.88|0
1636580100000|2021-11-10 21:35:00|927.93|925.33|928.38|925.78|928.61|926.01|927.71|925.11|0
1636580400000|2021-11-10 21:40:00|928.16|925.56|928.16|925.56|928.61|926.01|927.71|925.11|0
1636580700000|2021-11-10 21:45:00|927.71|925.11|929.06|926.46|929.28|926.68|927.71|925.11|0
1636581000000|2021-11-10 21:50:00|929.17|926.57|928.83|926.23|929.28|926.68|928.83|926.23|0
1636581300000|2021-11-10 21:55:00|929.06|926.46|928.71|926.11|929.51|926.91|928.6|926|0
1636581600000|2021-11-10 22:00:00|928.62|926.02|928.72|926.12|928.82|926.22|928.62|926.02|0
1636581900000|2021-11-10 22:05:00|928.75|926.15|928.98|926.38|928.98|926.38|928.72|926.12|0
1636582200000|2021-11-10 22:10:00|928.95|926.35|928.91|926.31|929.08|926.48|928.85|926.25|0
1636582500000|2021-11-10 22:15:00|928.95|926.35|928.95|926.35|929.07|926.47|928.85|926.25|0
1636582800000|2021-11-10 22:20:00|928.91|926.31|928.61|926.01|928.95|926.35|928.61|926.01|0
1636583100000|2021-11-10 22:25:00|928.65|926.05|928.67|926.07|929.11|926.51|928.61|926.01|0
1636583400000|2021-11-10 22:30:00|928.77|926.17|928.71|926.11|929.07|926.47|928.71|926.11|0
1636583700000|2021-11-10 22:35:00|928.77|926.17|929|926.4|929.13|926.53|928.71|926.11|0
1636584000000|2021-11-10 22:40:00|928.97|926.37|928.86|926.26|929|926.4|928.86|926.26|0
1636584300000|2021-11-10 22:45:00|928.9|926.3|928.9|926.3|929.06|926.46|928.86|926.26|0
1636584600000|2021-11-10 22:50:00|928.86|926.26|928.6|926|928.9|926.3|928.4|925.8|0
1636584900000|2021-11-10 22:55:00|928.64|926.04|928.56|925.96|928.66|926.06|928.34|925.74|0
1636585200000|2021-11-10 23:00:00|929.14|926.54|929.03|926.43|929.48|926.88|928.23|925.63|0
1636585500000|2021-11-10 23:05:00|928.8|926.2|927.22|924.62|929.25|926.65|926.77|924.17|0
1636585800000|2021-11-10 23:10:00|927.33|924.73|926.99|924.39|927.33|924.73|926.54|923.94|0
1636586100000|2021-11-10 23:15:00|926.77|924.17|928.35|925.75|928.45|925.85|926.77|924.17|0
1636586400000|2021-11-10 23:20:00|928.57|925.97|928.8|926.2|929.7|927.1|928.57|925.97|0
1636586700000|2021-11-10 23:25:00|928.68|926.08|926.99|924.39|928.68|926.08|926.54|923.94|0
1636587000000|2021-11-10 23:30:00|927.44|924.84|926.31|923.71|927.67|925.07|926.31|923.71|0
1636587300000|2021-11-10 23:35:00|926.08|923.48|926.08|923.48|926.54|923.94|925.63|923.03|0
1636587600000|2021-11-10 23:40:00|926.31|923.71|924.95|922.35|926.53|923.93|924.95|922.35|0
1636587900000|2021-11-10 23:45:00|924.73|922.13|923.48|920.88|924.95|922.35|923.48|920.88|0
1636588200000|2021-11-10 23:50:00|923.37|920.77|924.38|921.78|924.5|921.9|923.15|920.55|0
1636588500000|2021-11-10 23:55:00|924.5|921.9|926.07|923.47|926.3|923.7|923.93|921.33|0
1636588800000|2021-11-11 00:00:00|926.3|923.7|926.52|923.92|927.65|925.05|926.3|923.7|0
1636589100000|2021-11-11 00:05:00|926.75|924.15|928.33|925.73|928.55|925.95|926.3|923.7|0
1636589400000|2021-11-11 00:10:00|928.55|925.95|931.26|928.66|931.71|929.11|928.55|925.95|0
1636589700000|2021-11-11 00:15:00|931.49|928.89|931.03|928.43|931.49|928.89|930.36|927.76|0
1636590000000|2021-11-11 00:20:00|930.81|928.21|932.16|929.56|932.39|929.79|930.81|928.21|0
1636590300000|2021-11-11 00:25:00|932.39|929.79|932.16|929.56|932.84|930.24|931.93|929.33|0
1636590600000|2021-11-11 00:30:00|931.93|929.33|932.38|929.78|933.29|930.69|931.93|929.33|0
1636590900000|2021-11-11 00:35:00|932.61|930.01|932.15|929.55|933.29|930.69|932.15|929.55|0
1636591200000|2021-11-11 00:40:00|932.38|929.78|930.57|927.97|933.28|930.68|930.57|927.97|0
1636591500000|2021-11-11 00:45:00|930.35|927.75|930.57|927.97|930.57|927.97|929.44|926.84|0
1636591800000|2021-11-11 00:50:00|930.34|927.74|930.34|927.74|930.79|928.19|929.66|927.06|0
1636592100000|2021-11-11 00:55:00|930.12|927.52|931.24|928.64|931.47|928.87|930.12|927.52|0
1636592400000|2021-11-11 01:00:00|931.02|928.42|931.02|928.42|931.92|929.32|931.02|928.42|0
1636592700000|2021-11-11 01:05:00|930.79|928.19|929.66|927.06|930.79|928.19|929.21|926.61|0
1636593000000|2021-11-11 01:10:00|929.99|927.39|930.33|927.73|930.33|927.73|929.43|926.83|0
1636593300000|2021-11-11 01:15:00|930.11|927.51|928.75|926.15|931.46|928.86|928.53|925.93|0
1636593600000|2021-11-11 01:20:00|928.98|926.38|928.98|926.38|928.98|926.38|927.85|925.25|0
1636593900000|2021-11-11 01:25:00|929.2|926.6|928.97|926.37|929.2|926.6|927.73|925.13|0
1636594200000|2021-11-11 01:30:00|928.52|925.92|930.33|927.73|930.33|927.73|927.17|924.57|0
1636594500000|2021-11-11 01:35:00|930.78|928.18|930.55|927.95|931|928.4|929.65|927.05|0
1636594800000|2021-11-11 01:40:00|930.43|927.83|930.1|927.5|930.43|927.83|929.42|926.82|0
1636595100000|2021-11-11 01:45:00|929.87|927.27|931|928.4|931.22|928.62|929.65|927.05|0
1636595400000|2021-11-11 01:50:00|931.22|928.62|932.13|929.53|932.58|929.98|930.65|928.05|0
1636595700000|2021-11-11 01:55:00|932.01|929.41|936.19|933.59|936.19|933.59|931.67|929.07|0
1636596000000|2021-11-11 02:00:00|935.97|933.37|935.96|933.36|936.87|934.27|935.29|932.69|0
1636596300000|2021-11-11 02:05:00|936.19|933.59|936.42|933.82|936.64|934.04|936.07|933.47|0
1636596600000|2021-11-11 02:10:00|936.3|933.7|936.19|933.59|936.42|933.82|935.73|933.13|0
1636596900000|2021-11-11 02:15:00|935.96|933.36|936.41|933.81|936.41|933.81|935.73|933.13|0
1636597200000|2021-11-11 02:20:00|936.19|933.59|936.74|934.14|937.09|934.49|935.96|933.36|0
1636597500000|2021-11-11 02:25:00|936.86|934.26|935.84|933.24|936.86|934.26|935.84|933.24|0
1636597800000|2021-11-11 02:30:00|935.96|933.36|935.27|932.67|936.41|933.81|935.05|932.45|0
1636598100000|2021-11-11 02:35:00|935.5|932.9|935.73|933.13|935.95|933.35|935.05|932.45|0
1636598400000|2021-11-11 02:40:00|935.95|933.35|935.38|932.78|935.95|933.35|935.27|932.67|0
1636598700000|2021-11-11 02:45:00|935.5|932.9|933.46|930.86|935.5|932.9|933.46|930.86|0
1636599000000|2021-11-11 02:50:00|933.69|931.09|933.46|930.86|933.69|931.09|933.01|930.41|0
1636599300000|2021-11-11 02:55:00|933.34|930.74|933.01|930.41|933.46|930.86|932.55|929.95|0
1636599600000|2021-11-11 03:00:00|933|930.4|932.78|930.18|933.46|930.86|932.33|929.73|0
1636599900000|2021-11-11 03:05:00|933|930.4|933.23|930.63|933.45|930.85|932.78|930.18|0
1636600200000|2021-11-11 03:10:00|933|930.4|933.23|930.63|934.36|931.76|933|930.4|0
1636600500000|2021-11-11 03:15:00|933.45|930.85|933.45|930.85|934.13|931.53|932.77|930.17|0
1636600800000|2021-11-11 03:20:00|933.33|930.73|933.1|930.5|933.45|930.85|932.32|929.72|0
1636601100000|2021-11-11 03:25:00|933.22|930.62|933.22|930.62|933.45|930.85|932.54|929.94|0
1636601400000|2021-11-11 03:30:00|932.99|930.39|932.54|929.94|932.99|930.39|931.64|929.04|0
1636601700000|2021-11-11 03:35:00|932.77|930.17|932.99|930.39|932.99|930.39|932.54|929.94|0
1636602000000|2021-11-11 03:40:00|932.76|930.16|932.31|929.71|932.99|930.39|932.31|929.71|0
1636602300000|2021-11-11 03:45:00|932.42|929.82|932.08|929.48|932.42|929.82|931.51|928.91|0
1636602600000|2021-11-11 03:50:00|932.19|929.59|931.4|928.8|932.31|929.71|931.18|928.58|0
1636602900000|2021-11-11 03:55:00|931.18|928.58|930.5|927.9|931.18|928.58|929.82|927.22|0
1636603200000|2021-11-11 04:00:00|930.38|927.78|930.5|927.9|930.72|928.12|930.04|927.44|0
1636603500000|2021-11-11 04:05:00|930.27|927.67|930.72|928.12|930.72|928.12|930.04|927.44|0
1636603800000|2021-11-11 04:10:00|930.49|927.89|930.27|927.67|930.72|928.12|930.27|927.67|0
1636604100000|2021-11-11 04:15:00|930.04|927.44|929.59|926.99|930.27|927.67|929.59|926.99|0
1636604400000|2021-11-11 04:20:00|929.36|926.76|928.46|925.86|929.36|926.76|928.23|925.63|0
1636604700000|2021-11-11 04:25:00|928.23|925.63|925.97|923.37|928.23|925.63|925.29|922.69|0
1636605000000|2021-11-11 04:30:00|925.75|923.15|925.97|923.37|926.42|923.82|925.75|923.15|0
1636605300000|2021-11-11 04:35:00|925.85|923.25|925.97|923.37|926.19|923.59|925.29|922.69|0
1636605600000|2021-11-11 04:40:00|926.19|923.59|925.97|923.37|926.19|923.59|925.74|923.14|0
1636605900000|2021-11-11 04:45:00|925.74|923.14|927.09|924.49|927.54|924.94|925.74|923.14|0
1636606200000|2021-11-11 04:50:00|927.32|924.72|926.86|924.26|927.32|924.72|926.64|924.04|0
1636606500000|2021-11-11 04:55:00|926.75|924.15|927.31|924.71|927.31|924.71|926.19|923.59|0
1636606800000|2021-11-11 05:00:00|927.09|924.49|928.21|925.61|928.44|925.84|927.09|924.49|0
1636607100000|2021-11-11 05:05:00|927.99|925.39|926.97|924.37|928.21|925.61|926.63|924.03|0
1636607400000|2021-11-11 05:10:00|927.08|924.48|928.44|925.84|928.44|925.84|926.86|924.26|0
1636607700000|2021-11-11 05:15:00|928.21|925.61|928.21|925.61|928.44|925.84|927.99|925.39|0
1636608000000|2021-11-11 05:20:00|928.43|925.83|929.11|926.51|929.79|927.19|928.43|925.83|0
1636608300000|2021-11-11 05:25:00|929.34|926.74|929.79|927.19|929.79|927.19|928.88|926.28|0
1636608600000|2021-11-11 05:30:00|930.69|928.09|931.59|928.99|931.7|929.1|930.69|928.09|0
1636608900000|2021-11-11 05:35:00|931.36|928.76|930.91|928.31|932.27|929.67|930.91|928.31|0
1636609200000|2021-11-11 05:40:00|930.69|928.09|931.02|928.42|931.14|928.54|930.23|927.63|0
1636609500000|2021-11-11 05:45:00|931.14|928.54|930.46|927.86|931.14|928.54|930.23|927.63|0
1636609800000|2021-11-11 05:50:00|930.34|927.74|930.45|927.85|930.68|928.08|930|927.4|0
1636610100000|2021-11-11 05:55:00|930.56|927.96|930.45|927.85|931.13|928.53|930.45|927.85|0
1636610400000|2021-11-11 06:00:00|930.68|928.08|930.22|927.62|931.81|929.21|929.77|927.17|0
1636610700000|2021-11-11 06:05:00|930.45|927.85|932.26|929.66|932.48|929.88|930.45|927.85|0
1636611000000|2021-11-11 06:10:00|932.36|929.76|932.48|929.88|932.48|929.88|931.8|929.2|0
1636611300000|2021-11-11 06:15:00|932.25|929.65|932.93|930.33|933.16|930.56|932.03|929.43|0
1636611600000|2021-11-11 06:20:00|932.7|930.1|932.02|929.42|932.93|930.33|932.02|929.42|0
1636611900000|2021-11-11 06:25:00|931.8|929.2|932.7|930.1|932.7|930.1|931.8|929.2|0
1636612200000|2021-11-11 06:30:00|932.81|930.21|933.15|930.55|933.38|930.78|932.81|930.21|0
1636612500000|2021-11-11 06:35:00|933.26|930.66|932.92|930.32|933.38|930.78|932.7|930.1|0
1636612800000|2021-11-11 06:40:00|933.15|930.55|932.69|930.09|933.37|930.77|932.69|930.09|0
1636613100000|2021-11-11 06:45:00|932.92|930.32|930.88|928.28|932.92|930.32|930.88|928.28|0
1636613400000|2021-11-11 06:50:00|930.77|928.17|932.46|929.86|932.69|930.09|930.66|928.06|0
1636613700000|2021-11-11 06:55:00|932.24|929.64|932.24|929.64|932.69|930.09|932.01|929.41|0
1636614000000|2021-11-11 07:00:00|932.46|929.86|932.46|929.86|934.04|931.44|932.23|929.63|0
1636614300000|2021-11-11 07:05:00|932.69|930.09|932.46|929.86|932.91|930.31|932.23|929.63|0
1636614600000|2021-11-11 07:10:00|932.91|930.31|931.78|929.18|932.91|930.31|931.21|928.61|0
1636614900000|2021-11-11 07:15:00|931.55|928.95|933.58|930.98|933.81|931.21|931.55|928.95|0
1636615200000|2021-11-11 07:20:00|933.81|931.21|934.26|931.66|934.49|931.89|933.13|930.53|0
1636615500000|2021-11-11 07:25:00|934.49|931.89|935.16|932.56|935.39|932.79|934.26|931.66|0
1636615800000|2021-11-11 07:30:00|934.94|932.34|934.26|931.66|935.62|933.02|934.26|931.66|0
1636616100000|2021-11-11 07:35:00|933.81|931.21|934.71|932.11|935.16|932.56|933.58|930.98|0
1636616400000|2021-11-11 07:40:00|934.93|932.33|934.25|931.65|935.16|932.56|934.03|931.43|0
1636616700000|2021-11-11 07:45:00|934.71|932.11|932.44|929.84|934.81|932.21|932.44|929.84|0
1636617000000|2021-11-11 07:50:00|932.67|930.07|932.44|929.84|932.67|930.07|931.09|928.49|0
1636617300000|2021-11-11 07:55:00|932.55|929.95|932.21|929.61|933.34|930.74|932.21|929.61|0
1636617600000|2021-11-11 08:00:00|932.44|929.84|932.36|929.76|933.35|930.75|931.5|928.9|0
1636617900000|2021-11-11 08:05:00|931.93|929.73|933.4|931.2|933.74|931.54|930.81|928.61|0
1636618200000|2021-11-11 08:10:00|933.29|931.09|932.83|930.63|933.74|931.54|932.49|930.29|0
1636618500000|2021-11-11 08:15:00|933.06|930.86|934.64|932.44|935.77|933.57|933.06|930.86|0
1636618800000|2021-11-11 08:20:00|934.86|932.66|935.09|932.89|935.31|933.11|933.96|931.76|0
1636619100000|2021-11-11 08:25:00|934.97|932.77|934.17|931.97|935.31|933.11|933.72|931.52|0
1636619400000|2021-11-11 08:30:00|933.94|931.74|930.78|928.58|933.94|931.74|930.1|927.9|0
1636619700000|2021-11-11 08:35:00|931|928.8|930.1|927.9|931|928.8|928.52|926.32|0
1636620000000|2021-11-11 08:40:00|930.2|928|931.9|929.7|932.13|929.93|930.1|927.9|0
1636620300000|2021-11-11 08:45:00|931.78|929.58|931.22|929.02|932.13|929.93|930.77|928.57|0
1636620600000|2021-11-11 08:50:00|931|928.8|933.25|931.05|933.71|931.51|931|928.8|0
1636620900000|2021-11-11 08:55:00|933.03|930.83|933.7|931.5|934.16|931.96|932.58|930.38|0
1636621200000|2021-11-11 09:00:00|933.93|931.73|935.39|933.19|935.96|933.76|933.93|931.73|0
1636621500000|2021-11-11 09:05:00|935.62|933.42|934.83|932.63|936.42|934.22|933.93|931.73|0
1636621800000|2021-11-11 09:10:00|934.71|932.51|938|935.8|938|935.8|934.15|931.95|0
1636622100000|2021-11-11 09:15:00|937.77|935.57|938.45|936.25|938.45|936.25|936.86|934.66|0
1636622400000|2021-11-11 09:20:00|938.22|936.02|938.9|936.7|939.35|937.15|937.99|935.79|0
1636622700000|2021-11-11 09:25:00|939.01|936.81|940.71|938.51|941.61|939.41|938.44|936.24|0
1636623000000|2021-11-11 09:30:00|940.93|938.73|940.2|938|941.84|939.64|940.2|938|0
1636623300000|2021-11-11 09:35:00|940.43|938.23|939.75|937.55|940.88|938.68|939.52|937.32|0
1636623600000|2021-11-11 09:40:00|939.97|937.77|939.97|937.77|939.97|937.77|939.52|937.32|0
1636623900000|2021-11-11 09:45:00|940.08|937.88|940.2|938|940.88|938.68|939.74|937.54|0
1636624200000|2021-11-11 09:50:00|940.42|938.22|941.1|938.9|941.55|939.35|940.2|938|0
1636624500000|2021-11-11 09:55:00|941.33|939.13|940.87|938.67|941.33|939.13|940.42|938.22|0
1636624800000|2021-11-11 10:00:00|941.1|938.9|941.43|939.23|941.55|939.35|940.64|938.44|0
1636625100000|2021-11-11 10:05:00|941.32|939.12|942.45|940.25|942.91|940.71|940.64|938.44|0
1636625400000|2021-11-11 10:10:00|942.68|940.48|942.23|940.03|943.13|940.93|941.77|939.57|0
1636625700000|2021-11-11 10:15:00|942.45|940.25|942|939.8|942.68|940.48|941.77|939.57|0
1636626000000|2021-11-11 10:20:00|941.77|939.57|941.32|939.12|941.77|939.57|941.09|938.89|0
1636626300000|2021-11-11 10:25:00|941.54|939.34|941.99|939.79|941.99|939.79|940.63|938.43|0
1636626600000|2021-11-11 10:30:00|941.54|939.34|940.51|938.31|941.54|939.34|939.5|937.3|0
1636626900000|2021-11-11 10:35:00|940.41|938.21|937.91|935.71|940.41|938.21|937.69|935.49|0
1636627200000|2021-11-11 10:40:00|938.14|935.94|938.7|936.5|939.27|937.07|937.69|935.49|0
1636627500000|2021-11-11 10:45:00|938.59|936.39|939.72|937.52|939.95|937.75|938.59|936.39|0
1636627800000|2021-11-11 10:50:00|939.49|937.29|939.49|937.29|939.95|937.75|938.81|936.61|0
1636628100000|2021-11-11 10:55:00|939.72|937.52|939.04|936.84|939.94|937.74|938.81|936.61|0
1636628400000|2021-11-11 11:00:00|938.81|936.61|939.26|937.06|939.94|937.74|938.58|936.38|0
1636628700000|2021-11-11 11:05:00|939.49|937.29|940.17|937.97|941.07|938.87|939.49|937.29|0
1636629000000|2021-11-11 11:10:00|940.39|938.19|939.48|937.28|940.62|938.42|939.26|937.06|0
1636629300000|2021-11-11 11:15:00|939.37|937.17|940.39|938.19|940.39|938.19|939.26|937.06|0
1636629600000|2021-11-11 11:20:00|940.62|938.42|939.93|937.73|940.62|938.42|939.26|937.06|0
1636629900000|2021-11-11 11:25:00|939.82|937.62|940.38|938.18|940.39|938.19|939.48|937.28|0
1636630200000|2021-11-11 11:30:00|940.27|938.07|940.16|937.96|940.84|938.64|939.93|937.73|0
1636630500000|2021-11-11 11:35:00|939.93|937.73|939.93|937.73|940.16|937.96|939.02|936.82|0
1636630800000|2021-11-11 11:40:00|940.15|937.95|940.61|938.41|940.61|938.41|939.93|937.73|0
1636631100000|2021-11-11 11:45:00|940.49|938.29|940.38|938.18|940.61|938.41|940.15|937.95|0
1636631400000|2021-11-11 11:50:00|940.15|937.95|941.51|939.31|941.51|939.31|940.15|937.95|0
1636631700000|2021-11-11 11:55:00|941.28|939.08|942.19|939.99|942.19|939.99|940.83|938.63|0
1636632000000|2021-11-11 12:00:00|941.96|939.76|941.73|939.53|942.19|939.99|940.83|938.63|0
1636632300000|2021-11-11 12:05:00|941.5|939.3|942.18|939.98|943.32|941.12|941.5|939.3|0
1636632600000|2021-11-11 12:10:00|942.07|939.87|940.82|938.62|942.29|940.09|940.82|938.62|0
1636632900000|2021-11-11 12:15:00|940.59|938.39|941.27|939.07|941.27|939.07|939.91|937.71|0
1636633200000|2021-11-11 12:20:00|941.05|938.85|940.82|938.62|941.73|939.53|940.82|938.62|0
1636633500000|2021-11-11 12:25:00|940.93|938.73|941.04|938.84|941.15|938.95|940.7|938.5|0
1636633800000|2021-11-11 12:30:00|940.82|938.62|940.13|937.93|941.27|939.07|939.91|937.71|0
1636634100000|2021-11-11 12:35:00|939.91|937.71|940.13|937.93|940.81|938.61|939.68|937.48|0
1636634400000|2021-11-11 12:40:00|939.91|937.71|940.13|937.93|940.24|938.04|939.23|937.03|0
1636634700000|2021-11-11 12:45:00|940.36|938.16|940.13|937.93|940.58|938.38|939.9|937.7|0
1636635000000|2021-11-11 12:50:00|940.36|938.16|941.03|938.83|941.94|939.74|940.35|938.15|0
1636635300000|2021-11-11 12:55:00|940.81|938.61|941.03|938.83|941.49|939.29|940.35|938.15|0
1636635600000|2021-11-11 13:00:00|940.58|938.38|940.8|938.6|941.48|939.28|940.12|937.92|0
1636635900000|2021-11-11 13:05:00|941.03|938.83|940.12|937.92|941.03|938.83|939.67|937.47|0
1636636200000|2021-11-11 13:10:00|940.35|938.15|940.12|937.92|940.8|938.6|939.67|937.47|0
1636636500000|2021-11-11 13:15:00|939.89|937.69|940.8|938.6|940.8|938.6|939.67|937.47|0
1636636800000|2021-11-11 13:20:00|940.57|938.37|940.8|938.6|941.48|939.28|940.34|938.14|0
1636637100000|2021-11-11 13:25:00|940.57|938.37|940.34|938.14|940.8|938.6|939.89|937.69|0
1636637400000|2021-11-11 13:30:00|940.11|937.91|939.66|937.46|940.34|938.14|939.43|937.23|0
1636637700000|2021-11-11 13:35:00|939.89|937.69|940.34|938.14|940.34|938.14|939.43|937.23|0
1636638000000|2021-11-11 13:40:00|940.11|937.91|941.47|939.27|941.47|939.27|939.88|937.68|0
1636638300000|2021-11-11 13:45:00|941.24|939.04|941.47|939.27|941.69|939.49|940.79|938.59|0
1636638600000|2021-11-11 13:50:00|941.01|938.81|940.56|938.36|941.24|939.04|940.56|938.36|0
1636638900000|2021-11-11 13:55:00|940.33|938.13|941.24|939.04|941.46|939.26|940.33|938.13|0
1636639200000|2021-11-11 14:00:00|941.01|938.81|940.55|938.35|941.46|939.26|940.1|937.9|0
1636639500000|2021-11-11 14:05:00|940.78|938.58|941.01|938.81|941.01|938.81|940.33|938.13|0
1636639800000|2021-11-11 14:10:00|941.23|939.03|941|938.8|941.23|939.03|940.78|938.58|0
1636640100000|2021-11-11 14:15:00|940.78|938.58|940.1|937.9|940.78|938.58|939.42|937.22|0
1636640400000|2021-11-11 14:20:00|940.32|938.12|940.09|937.89|940.32|938.12|939.41|937.21|0
1636640700000|2021-11-11 14:25:00|940.32|938.12|938.96|936.76|940.77|938.57|938.28|936.08|0
1636641000000|2021-11-11 14:30:00|939.64|937.44|935.11|932.91|939.64|937.44|934.88|932.68|0
1636641300000|2021-11-11 14:35:00|934.43|932.23|931.49|929.29|935.11|932.91|930.81|928.61|0
1636641600000|2021-11-11 14:40:00|930.81|928.61|934.2|932|934.2|932|930.36|928.16|0
1636641900000|2021-11-11 14:45:00|933.75|931.55|934.88|932.68|935.56|933.36|933.29|931.09|0
1636642200000|2021-11-11 14:50:00|934.65|932.45|937.14|934.94|937.82|935.62|933.97|931.77|0
1636642500000|2021-11-11 14:55:00|936.91|934.71|937.14|934.94|938.04|935.84|935.78|933.58|0
1636642800000|2021-11-11 15:00:00|937.02|934.82|933.97|931.77|937.36|935.16|932.38|930.18|0
1636643100000|2021-11-11 15:05:00|934.19|931.99|932.15|929.95|935.78|933.58|931.02|928.82|0
1636643400000|2021-11-11 15:10:00|932.38|930.18|933.51|931.31|934.19|931.99|930.8|928.6|0
1636643700000|2021-11-11 15:15:00|933.74|931.54|933.06|930.86|934.41|932.21|930.12|927.92|0
1636644000000|2021-11-11 15:20:00|932.83|930.63|932.37|930.17|933.28|931.08|930.57|928.37|0
1636644300000|2021-11-11 15:25:00|932.6|930.4|930.34|928.14|933.05|930.85|930.34|928.14|0
1636644600000|2021-11-11 15:30:00|929.66|927.46|929.43|927.23|930.79|928.59|927.4|925.2|0
1636644900000|2021-11-11 15:35:00|929.21|927.01|931.46|929.26|932.6|930.4|928.75|926.55|0
1636645200000|2021-11-11 15:40:00|931.8|929.6|933.83|931.63|934.4|932.2|931.24|929.04|0
1636645500000|2021-11-11 15:45:00|933.72|931.52|933.95|931.75|934.63|932.43|931.91|929.71|0
1636645800000|2021-11-11 15:50:00|934.17|931.97|934.63|932.43|935.08|932.88|933.04|930.84|0
1636646100000|2021-11-11 15:55:00|934.85|932.65|933.04|930.84|934.85|932.65|932.59|930.39|0
1636646400000|2021-11-11 16:00:00|932.81|930.61|932.36|930.16|934.62|932.42|931.46|929.26|0
1636646700000|2021-11-11 16:05:00|932.13|929.93|931|928.8|932.13|929.93|930.55|928.35|0
1636647000000|2021-11-11 16:10:00|931.23|929.03|931.68|929.48|931.68|929.48|930.32|928.12|0
1636647300000|2021-11-11 16:15:00|931.45|929.25|932.13|929.93|932.58|930.38|930.77|928.57|0
1636647600000|2021-11-11 16:20:00|932.35|930.15|933.48|931.28|933.48|931.28|931.68|929.48|0
1636647900000|2021-11-11 16:25:00|933.71|931.51|931.9|929.7|934.16|931.96|931.45|929.25|0
1636648200000|2021-11-11 16:30:00|932.12|929.92|933.48|931.28|933.48|931.28|931.45|929.25|0
1636648500000|2021-11-11 16:35:00|933.71|931.51|937.78|935.58|937.78|935.58|933.48|931.28|0
1636648800000|2021-11-11 16:40:00|937.55|935.35|935.51|933.31|937.78|935.58|935.51|933.31|0
1636649100000|2021-11-11 16:45:00|935.74|933.54|935.96|933.76|936.19|933.99|934.83|932.63|0
1636649400000|2021-11-11 16:50:00|936.19|933.99|934.6|932.4|936.19|933.99|934.38|932.18|0
1636649700000|2021-11-11 16:55:00|934.83|932.63|933.69|931.49|935.28|933.08|933.46|931.26|0
1636650000000|2021-11-11 17:00:00|933.91|931.71|930.97|928.77|934.82|932.62|930.52|928.32|0
1636650300000|2021-11-11 17:05:00|931.2|929|930.51|928.31|932.55|930.35|929.95|927.75|0
1636650600000|2021-11-11 17:10:00|930.29|928.09|929.61|927.41|931.19|928.99|929.16|926.96|0
1636650900000|2021-11-11 17:15:00|929.16|926.96|928.25|926.05|929.83|927.63|926.22|924.02|0
1636651200000|2021-11-11 17:20:00|928.02|925.82|928.7|926.5|929.61|927.41|927.12|924.92|0
1636651500000|2021-11-11 17:25:00|928.47|926.27|929.6|927.4|930.06|927.86|927.79|925.59|0
1636651800000|2021-11-11 17:30:00|929.38|927.18|930.28|928.08|930.51|928.31|928.7|926.5|0
1636652100000|2021-11-11 17:35:00|930.51|928.31|933.22|931.02|933.9|931.7|930.51|928.31|0
1636652400000|2021-11-11 17:40:00|932.99|930.79|932.99|930.79|933.44|931.24|932.09|929.89|0
1636652700000|2021-11-11 17:45:00|933.22|931.02|932.54|930.34|933.22|931.02|931.41|929.21|0
1636653000000|2021-11-11 17:50:00|932.31|930.11|931.63|929.43|932.76|930.56|931.18|928.98|0
1636653300000|2021-11-11 17:55:00|931.86|929.66|931.4|929.2|932.53|930.33|931.17|928.97|0
1636653600000|2021-11-11 18:00:00|931.17|928.97|929.36|927.16|931.4|929.2|928.46|926.26|0
1636653900000|2021-11-11 18:05:00|929.59|927.39|926.87|924.67|929.59|927.39|926.65|924.45|0
1636654200000|2021-11-11 18:10:00|926.65|924.45|928.68|926.48|929.13|926.93|926.65|924.45|0
1636654500000|2021-11-11 18:15:00|928.91|926.71|929.13|926.93|929.81|927.61|928.23|926.03|0
1636654800000|2021-11-11 18:20:00|929.36|927.16|928.45|926.25|930.94|928.74|928.45|926.25|0
1636655100000|2021-11-11 18:25:00|928.68|926.48|929.73|927.53|930.08|927.88|927.09|924.89|0
1636655400000|2021-11-11 18:30:00|929.62|927.42|928.71|926.51|930.07|927.87|928.71|926.51|0
1636655700000|2021-11-11 18:35:00|928.94|926.74|930.3|928.1|930.52|928.32|928.94|926.74|0
1636656000000|2021-11-11 18:40:00|930.18|927.98|930.29|928.09|930.52|928.32|928.71|926.51|0
1636656300000|2021-11-11 18:45:00|930.52|928.32|931.2|929|931.65|929.45|930.52|928.32|0
1636656600000|2021-11-11 18:50:00|931.42|929.22|930.97|928.77|931.65|929.45|930.06|927.86|0
1636656900000|2021-11-11 18:55:00|931.2|929|930.74|928.54|931.2|929|930.06|927.86|0
1636657200000|2021-11-11 19:00:00|930.52|928.32|933|930.8|933|930.8|930.06|927.86|0
1636657500000|2021-11-11 19:05:00|932.78|930.58|934.13|931.93|934.13|931.93|931.87|929.67|0
1636657800000|2021-11-11 19:10:00|933.91|931.71|932.77|930.57|933.91|931.71|932.77|930.57|0
1636658100000|2021-11-11 19:15:00|933|930.8|932.09|929.89|933.23|931.03|931.87|929.67|0
1636658400000|2021-11-11 19:20:00|931.87|929.67|931.18|928.98|932.32|930.12|931.18|928.98|0
1636658700000|2021-11-11 19:25:00|931.41|929.21|931.18|928.98|931.41|929.21|930.73|928.53|0
1636659000000|2021-11-11 19:30:00|931.41|929.21|932.09|929.89|932.77|930.57|931.18|928.98|0
1636659300000|2021-11-11 19:35:00|932.2|930|933.44|931.24|933.9|931.7|932.2|930|0
1636659600000|2021-11-11 19:40:00|933.67|931.47|932.76|930.56|934.8|932.6|932.31|930.11|0
1636659900000|2021-11-11 19:45:00|932.31|930.11|931.51|929.31|932.76|930.56|931.4|929.2|0
1636660200000|2021-11-11 19:50:00|931.63|929.43|929.36|927.16|931.63|929.43|928.91|926.71|0
1636660500000|2021-11-11 19:55:00|929.59|927.39|929.59|927.39|930.49|928.29|928.91|926.71|0
1636660800000|2021-11-11 20:00:00|929.81|927.61|928.91|926.71|930.72|928.52|927.78|925.58|0
1636661100000|2021-11-11 20:05:00|928.68|926.48|928.68|926.48|930.04|927.84|928.45|926.25|0
1636661400000|2021-11-11 20:10:00|928.91|926.71|926.87|924.67|928.91|926.71|926.19|923.99|0
1636661700000|2021-11-11 20:15:00|927.09|924.89|928.9|926.7|929.13|926.93|927.09|924.89|0
1636662000000|2021-11-11 20:20:00|928.68|926.48|928.67|926.47|928.9|926.7|927.43|925.23|0
1636662300000|2021-11-11 20:25:00|928.45|926.25|929.58|927.38|930.93|928.73|928.22|926.02|0
1636662600000|2021-11-11 20:30:00|929.8|927.6|927.76|925.56|930.03|927.83|926.86|924.66|0
1636662900000|2021-11-11 20:35:00|928.44|926.24|928.67|926.47|928.9|926.7|927.09|924.89|0
1636663200000|2021-11-11 20:40:00|928.89|926.69|929.12|926.92|929.8|927.6|928.67|926.47|0
1636663500000|2021-11-11 20:45:00|928.89|926.69|927.31|925.11|931.15|928.95|927.31|925.11|0
1636663800000|2021-11-11 20:50:00|927.99|925.79|926.63|924.43|929.34|927.14|926.4|924.2|0
1636664100000|2021-11-11 20:55:00|927.08|924.88|925.95|923.75|927.53|925.33|925.04|922.84|0
1636664400000|2021-11-11 21:00:00|925.72|923.52|928.43|926.23|928.89|926.69|925.72|923.52|0
1636664700000|2021-11-11 21:05:00|928.21|926.01|927.3|925.1|928.43|926.23|927.3|925.1|0
1636665000000|2021-11-11 21:10:00|927.53|925.33|927.52|925.32|928.2|926|926.85|924.65|0
1636665300000|2021-11-11 21:15:00|927.95|925.35|928.4|925.8|928.4|925.8|927.72|925.12|0
1636665600000|2021-11-11 21:20:00|928.63|926.03|929.08|926.48|929.08|926.48|928.62|926.02|0
1636665900000|2021-11-11 21:25:00|928.85|926.25|928.17|925.57|928.85|926.25|928.17|925.57|0
1636666200000|2021-11-11 21:30:00|928.4|925.8|927.72|925.12|928.4|925.8|927.72|925.12|0
1636666500000|2021-11-11 21:35:00|927.94|925.34|928.85|926.25|928.85|926.25|927.94|925.34|0
1636666800000|2021-11-11 21:40:00|928.62|926.02|928.62|926.02|929.07|926.47|928.62|926.02|0
1636667100000|2021-11-11 21:45:00|928.84|926.24|929.29|926.69|929.52|926.92|928.84|926.24|0
1636667400000|2021-11-11 21:50:00|929.52|926.92|929.52|926.92|929.52|926.92|929.29|926.69|0
1636667700000|2021-11-11 21:55:00|929.4|926.8|929.17|926.57|929.52|926.92|929.06|926.46|0
1636668000000|2021-11-11 22:00:00|929.01|926.41|929.04|926.44|929.11|926.51|928.85|926.25|0
1636668300000|2021-11-11 22:05:00|929.01|926.41|928.91|926.31|929.01|926.41|928.55|925.95|0
1636668600000|2021-11-11 22:10:00|928.65|926.05|928.58|925.98|928.88|926.28|928.58|925.98|0
1636668900000|2021-11-11 22:15:00|928.94|926.34|928.68|926.08|928.94|926.34|928.58|925.98|0
1636669200000|2021-11-11 22:20:00|928.7|926.1|928.7|926.1|928.74|926.14|928.7|926.1|0
1636669500000|2021-11-11 22:25:00|928.67|926.07|928.7|926.1|928.7|926.1|928.61|926.01|0
1636669800000|2021-11-11 22:30:00|928.74|926.14|928.9|926.3|928.9|926.3|928.74|926.14|0
1636670100000|2021-11-11 22:35:00|928.8|926.2|928.9|926.3|928.9|926.3|928.77|926.17|0
1636670400000|2021-11-11 22:40:00|928.89|926.29|928.83|926.23|928.89|926.29|928.83|926.23|0
1636670700000|2021-11-11 22:45:00|928.87|926.27|929.03|926.43|929.09|926.49|928.83|926.23|0
1636671000000|2021-11-11 22:50:00|929.05|926.45|929.05|926.45|929.05|926.45|929.05|926.45|0
1636671300000|2021-11-11 22:55:00|929.03|926.43|928.99|926.39|929.03|926.43|928.82|926.22|0
1636671600000|2021-11-11 23:00:00|930.06|927.46|929.94|927.34|930.17|927.57|929.27|926.67|0
1636671900000|2021-11-11 23:05:00|929.72|927.12|929.49|926.89|929.94|927.34|929.49|926.89|0
1636672200000|2021-11-11 23:10:00|929.72|927.12|929.26|926.66|929.72|927.12|929.04|926.44|0
1636672500000|2021-11-11 23:15:00|929.04|926.44|930.17|927.57|930.27|927.67|929.04|926.44|0
1636672800000|2021-11-11 23:20:00|930.39|927.79|930.95|928.35|930.95|928.35|930.17|927.57|0
1636673100000|2021-11-11 23:25:00|930.84|928.24|931.29|928.69|931.52|928.92|930.84|928.24|0
1636673400000|2021-11-11 23:30:00|931.52|928.92|931.52|928.92|931.52|928.92|931.07|928.47|0
1636673700000|2021-11-11 23:35:00|931.74|929.14|931.74|929.14|931.97|929.37|931.52|928.92|0
1636674000000|2021-11-11 23:40:00|931.52|928.92|931.51|928.91|931.74|929.14|931.29|928.69|0
1636674300000|2021-11-11 23:45:00|931.29|928.69|932.19|929.59|932.42|929.82|930.83|928.23|0
1636674600000|2021-11-11 23:50:00|932.42|929.82|931.96|929.36|932.87|930.27|931.96|929.36|0
1636674900000|2021-11-11 23:55:00|931.74|929.14|933.32|930.72|933.32|930.72|931.74|929.14|0
1636675200000|2021-11-12 00:00:00|932.87|930.27|935.58|932.98|936.27|933.67|932.87|930.27|0
1636675500000|2021-11-12 00:05:00|935.36|932.76|935.58|932.98|936.94|934.34|935.36|932.76|0
1636675800000|2021-11-12 00:10:00|935.36|932.76|936.03|933.43|936.26|933.66|935.36|932.76|0
1636676100000|2021-11-12 00:15:00|936.26|933.66|936.03|933.43|936.49|933.89|935.81|933.21|0
1636676400000|2021-11-12 00:20:00|935.81|933.21|936.26|933.66|936.71|934.11|935.69|933.09|0
1636676700000|2021-11-12 00:25:00|936.48|933.88|936.48|933.88|936.71|934.11|936.36|933.76|0
1636677000000|2021-11-12 00:30:00|936.71|934.11|936.93|934.33|937.16|934.56|936.25|933.65|0
1636677300000|2021-11-12 00:35:00|937.16|934.56|938.29|935.69|938.52|935.92|936.93|934.33|0
1636677600000|2021-11-12 00:40:00|938.07|935.47|939.42|936.82|939.65|937.05|938.07|935.47|0
1636677900000|2021-11-12 00:45:00|939.53|936.93|938.52|935.92|939.65|937.05|938.52|935.92|0
1636678200000|2021-11-12 00:50:00|938.29|935.69|937.38|934.78|938.52|935.92|937.15|934.55|0
1636678500000|2021-11-12 00:55:00|937.15|934.55|936.47|933.87|937.38|934.78|936.47|933.87|0
1636678800000|2021-11-12 01:00:00|936.24|933.64|935.79|933.19|936.24|933.64|934.88|932.28|0
1636679100000|2021-11-12 01:05:00|935.67|933.07|936.92|934.32|937.15|934.55|935.56|932.96|0
1636679400000|2021-11-12 01:10:00|936.69|934.09|936.47|933.87|937.6|935|936.01|933.41|0
1636679700000|2021-11-12 01:15:00|936.24|933.64|936.46|933.86|937.15|934.55|936.24|933.64|0
1636680000000|2021-11-12 01:20:00|936.24|933.64|936.01|933.41|937.14|934.54|935.78|933.18|0
1636680300000|2021-11-12 01:25:00|936.12|933.52|936.23|933.63|936.46|933.86|936.01|933.41|0
1636680600000|2021-11-12 01:30:00|936.01|933.41|936|933.4|936.69|934.09|935.78|933.18|0
1636680900000|2021-11-12 01:35:00|935.78|933.18|935.78|933.18|936.23|933.63|935.32|932.72|0
1636681200000|2021-11-12 01:40:00|935.66|933.06|937.13|934.53|937.13|934.53|935.32|932.72|0
1636681500000|2021-11-12 01:45:00|937.24|934.64|936.45|933.85|937.59|934.99|936.23|933.63|0
1636681800000|2021-11-12 01:50:00|936.68|934.08|937.58|934.98|937.81|935.21|936.56|933.96|0
1636682100000|2021-11-12 01:55:00|937.81|935.21|936.9|934.3|937.81|935.21|936.68|934.08|0
1636682400000|2021-11-12 02:00:00|937.13|934.53|936.67|934.07|937.36|934.76|936.45|933.85|0
1636682700000|2021-11-12 02:05:00|936.9|934.3|935.99|933.39|936.9|934.3|935.99|933.39|0
1636683000000|2021-11-12 02:10:00|936.22|933.62|936.1|933.5|936.44|933.84|935.76|933.16|0
1636683300000|2021-11-12 02:15:00|935.99|933.39|935.76|933.16|936.1|933.5|935.53|932.93|0
1636683600000|2021-11-12 02:20:00|935.99|933.39|936.44|933.84|936.44|933.84|935.76|933.16|0
1636683900000|2021-11-12 02:25:00|936.67|934.07|935.98|933.38|936.67|934.07|935.98|933.38|0
1636684200000|2021-11-12 02:30:00|935.76|933.16|933.72|931.12|936.21|933.61|933.49|930.89|0
1636684500000|2021-11-12 02:35:00|933.49|930.89|932.58|929.98|933.94|931.34|932.58|929.98|0
1636684800000|2021-11-12 02:40:00|932.81|930.21|932.81|930.21|933.03|930.43|931.9|929.3|0
1636685100000|2021-11-12 02:45:00|933.03|930.43|933.71|931.11|933.94|931.34|932.58|929.98|0
1636685400000|2021-11-12 02:50:00|933.94|931.34|933.03|930.43|934.16|931.56|933.03|930.43|0
1636685700000|2021-11-12 02:55:00|932.8|930.2|932.12|929.52|932.8|930.2|931.67|929.07|0
1636686000000|2021-11-12 03:00:00|931.89|929.29|932.12|929.52|932.46|929.86|931.89|929.29|0
1636686300000|2021-11-12 03:05:00|931.89|929.29|930.31|927.71|932.12|929.52|929.85|927.25|0
1636686600000|2021-11-12 03:10:00|930.53|927.93|930.53|927.93|930.76|928.16|930.08|927.48|0
1636686900000|2021-11-12 03:15:00|930.64|928.04|931.43|928.83|931.66|929.06|930.64|928.04|0
1636687200000|2021-11-12 03:20:00|931.21|928.61|931.21|928.61|931.43|928.83|930.98|928.38|0
1636687500000|2021-11-12 03:25:00|930.98|928.38|931.66|929.06|931.88|929.28|930.98|928.38|0
1636687800000|2021-11-12 03:30:00|931.43|928.83|932.33|929.73|932.56|929.96|931.43|928.83|0
1636688100000|2021-11-12 03:35:00|932.11|929.51|932.33|929.73|932.79|930.19|932.11|929.51|0
1636688400000|2021-11-12 03:40:00|932.22|929.62|931.65|929.05|932.33|929.73|931.65|929.05|0
1636688700000|2021-11-12 03:45:00|931.53|928.93|931.08|928.48|931.65|929.05|931.08|928.48|0
1636689000000|2021-11-12 03:50:00|930.97|928.37|931.2|928.6|931.65|929.05|930.97|928.37|0
1636689300000|2021-11-12 03:55:00|931.19|928.59|931.19|928.59|931.42|928.82|930.97|928.37|0
1636689600000|2021-11-12 04:00:00|930.97|928.37|931.19|928.59|931.42|928.82|930.97|928.37|0
1636689900000|2021-11-12 04:05:00|930.96|928.36|930.28|927.68|931.19|928.59|930.28|927.68|0
1636690200000|2021-11-12 04:10:00|930.51|927.91|930.73|928.13|930.74|928.14|930.28|927.68|0
1636690500000|2021-11-12 04:15:00|930.96|928.36|931.87|929.27|932.09|929.49|930.73|928.13|0
1636690800000|2021-11-12 04:20:00|931.97|929.37|931.86|929.26|931.97|929.37|931.86|929.26|0
1636691100000|2021-11-12 04:25:00|931.64|929.04|932.09|929.49|932.09|929.49|931.41|928.81|0
1636691400000|2021-11-12 04:30:00|932.31|929.71|932.09|929.49|932.54|929.94|932.09|929.49|0
1636691700000|2021-11-12 04:35:00|932.31|929.71|932.31|929.71|932.31|929.71|931.86|929.26|0
1636692000000|2021-11-12 04:40:00|932.54|929.94|932.76|930.16|932.99|930.39|932.54|929.94|0
1636692300000|2021-11-12 04:45:00|932.99|930.39|932.53|929.93|932.99|930.39|932.08|929.48|0
1636692600000|2021-11-12 04:50:00|932.31|929.71|932.53|929.93|932.99|930.39|932.31|929.71|0
1636692900000|2021-11-12 04:55:00|932.31|929.71|931.17|928.57|932.31|929.71|931.17|928.57|0
1636693200000|2021-11-12 05:00:00|931.4|928.8|930.94|928.34|931.85|929.25|930.94|928.34|0
1636693500000|2021-11-12 05:05:00|930.72|928.12|930.94|928.34|931.39|928.79|930.26|927.66|0
1636693800000|2021-11-12 05:10:00|931.17|928.57|930.71|928.11|931.17|928.57|930.49|927.89|0
1636694100000|2021-11-12 05:15:00|930.49|927.89|930.48|927.88|930.49|927.89|929.58|926.98|0
1636694400000|2021-11-12 05:20:00|930.26|927.66|931.5|928.9|931.62|929.02|930.26|927.66|0
1636694700000|2021-11-12 05:25:00|931.61|929.01|931.39|928.79|931.84|929.24|931.39|928.79|0
1636695000000|2021-11-12 05:30:00|931.16|928.56|932.06|929.46|932.06|929.46|931.16|928.56|0
1636695300000|2021-11-12 05:35:00|932.29|929.69|932.51|929.91|932.52|929.92|932.06|929.46|0
1636695600000|2021-11-12 05:40:00|932.29|929.69|932.74|930.14|932.74|930.14|932.29|929.69|0
1636695900000|2021-11-12 05:45:00|932.51|929.91|932.28|929.68|932.74|930.14|932.06|929.46|0
1636696200000|2021-11-12 05:50:00|932.06|929.46|932.28|929.68|932.74|930.14|932.06|929.46|0
1636696500000|2021-11-12 05:55:00|932.51|929.91|932.73|930.13|932.96|930.36|932.28|929.68|0
1636696800000|2021-11-12 06:00:00|932.96|930.36|932.73|930.13|932.96|930.36|931.6|929|0
1636697100000|2021-11-12 06:05:00|932.51|929.91|932.5|929.9|932.51|929.91|932.05|929.45|0
1636697400000|2021-11-12 06:10:00|932.39|929.79|932.28|929.68|932.96|930.36|932.05|929.45|0
1636697700000|2021-11-12 06:15:00|932.05|929.45|932.73|930.13|932.73|930.13|931.82|929.22|0
1636698000000|2021-11-12 06:20:00|932.61|930.01|932.72|930.12|932.73|930.13|932.38|929.78|0
1636698300000|2021-11-12 06:25:00|933.18|930.58|933.4|930.8|933.86|931.26|933.18|930.58|0
1636698600000|2021-11-12 06:30:00|933.63|931.03|932.04|929.44|933.86|931.26|932.04|929.44|0
1636698900000|2021-11-12 06:35:00|931.81|929.21|930.91|928.31|932.04|929.44|930.68|928.08|0
1636699200000|2021-11-12 06:40:00|930.68|928.08|930.45|927.85|930.91|928.31|930|927.4|0
1636699500000|2021-11-12 06:45:00|930.23|927.63|930|927.4|930.45|927.85|930|927.4|0
1636699800000|2021-11-12 06:50:00|929.77|927.17|929.09|926.49|929.77|927.17|927.73|925.13|0
1636700100000|2021-11-12 06:55:00|929.32|926.72|928.64|926.04|929.32|926.72|928.41|925.81|0
1636700400000|2021-11-12 07:00:00|928.41|925.81|928.63|926.03|929.31|926.71|928.41|925.81|0
1636700700000|2021-11-12 07:05:00|928.41|925.81|928.41|925.81|928.63|926.03|927.73|925.13|0
1636701000000|2021-11-12 07:10:00|928.29|925.69|929.54|926.94|929.54|926.94|928.18|925.58|0
1636701300000|2021-11-12 07:15:00|929.76|927.16|931.57|928.97|931.57|928.97|929.64|927.04|0
1636701600000|2021-11-12 07:20:00|931.35|928.75|930.89|928.29|931.35|928.75|930.21|927.61|0
1636701900000|2021-11-12 07:25:00|931.12|928.52|930.89|928.29|931.34|928.74|930.66|928.06|0
1636702200000|2021-11-12 07:30:00|930.44|927.84|930.21|927.61|931.34|928.74|930.21|927.61|0
1636702500000|2021-11-12 07:35:00|930.66|928.06|929.53|926.93|930.66|928.06|929.53|926.93|0
1636702800000|2021-11-12 07:40:00|929.75|927.15|930.31|927.71|930.31|927.71|929.53|926.93|0
1636703100000|2021-11-12 07:45:00|930.2|927.6|929.3|926.7|930.2|927.6|929.3|926.7|0
1636703400000|2021-11-12 07:50:00|929.18|926.58|927.94|925.34|929.3|926.7|927.71|925.11|0
1636703700000|2021-11-12 07:55:00|928.16|925.56|929.07|926.47|929.07|926.47|927.26|924.66|0
1636704000000|2021-11-12 08:00:00|928.84|926.24|931.51|928.91|931.51|928.91|928.84|926.24|0
1636704300000|2021-11-12 08:05:00|931.53|929.33|931.3|929.1|932.67|930.47|930.85|928.65|0
1636704600000|2021-11-12 08:10:00|931.53|929.33|929.94|927.74|932.66|930.46|929.94|927.74|0
1636704900000|2021-11-12 08:15:00|929.72|927.52|929.03|926.83|930.39|928.19|928.81|926.61|0
1636705200000|2021-11-12 08:20:00|928.81|926.61|930.17|927.97|930.17|927.97|928.35|926.15|0
1636705500000|2021-11-12 08:25:00|929.82|927.62|928.8|926.6|929.94|927.74|928.58|926.38|0
1636705800000|2021-11-12 08:30:00|928.58|926.38|928.12|925.92|928.8|926.6|926.54|924.34|0
1636706100000|2021-11-12 08:35:00|927.9|925.7|928.8|926.6|929.14|926.94|926.99|924.79|0
1636706400000|2021-11-12 08:40:00|928.68|926.48|928.8|926.6|929.03|926.83|927.89|925.69|0
1636706700000|2021-11-12 08:45:00|929.02|926.82|929.93|927.73|930.61|928.41|928.8|926.6|0
1636707000000|2021-11-12 08:50:00|929.7|927.5|931.29|929.09|931.51|929.31|929.48|927.28|0
1636707300000|2021-11-12 08:55:00|931.51|929.31|931.06|928.86|932.19|929.99|930.15|927.95|0
1636707600000|2021-11-12 09:00:00|931.29|929.09|929.81|927.61|931.97|929.77|929.7|927.5|0
1636707900000|2021-11-12 09:05:00|929.7|927.5|929.24|927.04|930.03|927.83|928.79|926.59|0
1636708200000|2021-11-12 09:10:00|929.02|926.82|928.56|926.36|929.02|926.82|928.33|926.13|0
1636708500000|2021-11-12 09:15:00|928.9|926.7|927.88|925.68|929.01|926.81|926.97|924.77|0
1636708800000|2021-11-12 09:20:00|927.65|925.45|928.1|925.9|928.89|926.69|927.65|925.45|0
1636709100000|2021-11-12 09:25:00|927.99|925.79|926.74|924.54|928.1|925.9|926.74|924.54|0
1636709400000|2021-11-12 09:30:00|926.52|924.32|928.1|925.9|928.33|926.13|926.06|923.86|0
1636709700000|2021-11-12 09:35:00|928.33|926.13|927.87|925.67|928.33|926.13|927.19|924.99|0
1636710000000|2021-11-12 09:40:00|927.75|925.55|928.32|926.12|928.32|926.12|927.19|924.99|0
1636710300000|2021-11-12 09:45:00|928.1|925.9|929|926.8|929.23|927.03|928.1|925.9|0
1636710600000|2021-11-12 09:50:00|929.23|927.03|929.23|927.03|929.45|927.25|928.32|926.12|0
1636710900000|2021-11-12 09:55:00|929.11|926.91|928.77|926.57|929.23|927.03|928.54|926.34|0
1636711200000|2021-11-12 10:00:00|928.54|926.34|929.22|927.02|929.68|927.48|928.54|926.34|0
1636711500000|2021-11-12 10:05:00|929.68|927.48|929.45|927.25|929.68|927.48|928.65|926.45|0
1636711800000|2021-11-12 10:10:00|929.22|927.02|928.77|926.57|929.45|927.25|928.77|926.57|0
1636712100000|2021-11-12 10:15:00|928.54|926.34|929.22|927.02|929.22|927.02|928.09|925.89|0
1636712400000|2021-11-12 10:20:00|928.99|926.79|928.99|926.79|929.44|927.24|928.87|926.67|0
1636712700000|2021-11-12 10:25:00|929.21|927.01|928.64|926.44|929.21|927.01|928.19|925.99|0
1636713000000|2021-11-12 10:30:00|928.76|926.56|928.98|926.78|929.21|927.01|928.31|926.11|0
1636713300000|2021-11-12 10:35:00|928.76|926.56|928.53|926.33|929.21|927.01|928.53|926.33|0
1636713600000|2021-11-12 10:40:00|928.76|926.56|928.53|926.33|928.76|926.56|928.53|926.33|0
1636713900000|2021-11-12 10:45:00|928.3|926.1|928.63|926.43|928.75|926.55|928.07|925.87|0
1636714200000|2021-11-12 10:50:00|928.75|926.55|932.38|930.18|933.06|930.86|928.75|926.55|0
1636714500000|2021-11-12 10:55:00|932.6|930.4|931.24|929.04|932.83|930.63|931.24|929.04|0
1636714800000|2021-11-12 11:00:00|931.47|929.27|931.01|928.81|931.47|929.27|930.33|928.13|0
1636715100000|2021-11-12 11:05:00|930.9|928.7|930.1|927.9|930.9|928.7|929.88|927.68|0
1636715400000|2021-11-12 11:10:00|930.33|928.13|931.01|928.81|932.37|930.17|930.33|928.13|0
1636715700000|2021-11-12 11:15:00|931.24|929.04|931.69|929.49|931.92|929.72|931.23|929.03|0
1636716000000|2021-11-12 11:20:00|931.91|929.71|932.7|930.5|932.82|930.62|931.69|929.49|0
1636716300000|2021-11-12 11:25:00|932.59|930.39|932.14|929.94|932.59|930.39|931.69|929.49|0
1636716600000|2021-11-12 11:30:00|931.91|929.71|932.36|930.16|932.36|930.16|931.68|929.48|0
1636716900000|2021-11-12 11:35:00|932.59|930.39|933.72|931.52|933.95|931.75|932.36|930.16|0
1636717200000|2021-11-12 11:40:00|934.18|931.98|933.95|931.75|934.85|932.65|933.49|931.29|0
1636717500000|2021-11-12 11:45:00|933.72|931.52|935.08|932.88|935.08|932.88|933.72|931.52|0
1636717800000|2021-11-12 11:50:00|935.31|933.11|934.85|932.65|935.31|933.11|934.62|932.42|0
1636718100000|2021-11-12 11:55:00|934.73|932.53|935.08|932.88|935.53|933.33|934.62|932.42|0
1636718400000|2021-11-12 12:00:00|935.3|933.1|934.39|932.19|935.41|933.21|933.94|931.74|0
1636718700000|2021-11-12 12:05:00|934.17|931.97|933.94|931.74|934.62|932.42|933.49|931.29|0
1636719000000|2021-11-12 12:10:00|934.05|931.85|933.94|931.74|934.16|931.96|933.26|931.06|0
1636719300000|2021-11-12 12:15:00|933.71|931.51|933.93|931.73|934.16|931.96|933.48|931.28|0
1636719600000|2021-11-12 12:20:00|933.71|931.51|933.71|931.51|933.93|931.73|933.48|931.28|0
1636719900000|2021-11-12 12:25:00|933.93|931.73|933.7|931.5|933.93|931.73|933.48|931.28|0
1636720200000|2021-11-12 12:30:00|933.48|931.28|932.79|930.59|933.48|931.28|932.34|930.14|0
1636720500000|2021-11-12 12:35:00|932.57|930.37|933.47|931.27|933.47|931.27|932.34|930.14|0
1636720800000|2021-11-12 12:40:00|933.25|931.05|933.7|931.5|933.93|931.73|933.25|931.05|0
1636721100000|2021-11-12 12:45:00|933.47|931.27|933.47|931.27|933.47|931.27|933.24|931.04|0
1636721400000|2021-11-12 12:50:00|933.24|931.04|932.56|930.36|933.47|931.27|932.33|930.13|0
1636721700000|2021-11-12 12:55:00|932.33|930.13|931.88|929.68|932.79|930.59|931.65|929.45|0
1636722000000|2021-11-12 13:00:00|931.76|929.56|931.88|929.68|932.33|930.13|931.65|929.45|0
1636722300000|2021-11-12 13:05:00|931.65|929.45|933.01|930.81|933.01|930.81|931.65|929.45|0
1636722600000|2021-11-12 13:10:00|932.78|930.58|933.23|931.03|933.46|931.26|932.55|930.35|0
1636722900000|2021-11-12 13:15:00|933.46|931.26|933.23|931.03|933.69|931.49|933|930.8|0
1636723200000|2021-11-12 13:20:00|933.46|931.26|933.68|931.48|933.91|931.71|933|930.8|0
1636723500000|2021-11-12 13:25:00|933.91|931.71|935.72|933.52|935.72|933.52|933.79|931.59|0
1636723800000|2021-11-12 13:30:00|935.5|933.3|935.2|933|935.72|933.52|934.52|932.32|0
1636724100000|2021-11-12 13:35:00|934.97|932.77|935.19|932.99|935.99|933.79|934.51|932.31|0
1636724400000|2021-11-12 13:40:00|935.42|933.22|935.19|932.99|935.65|933.45|935.19|932.99|0
1636724700000|2021-11-12 13:45:00|935.42|933.22|936.21|934.01|936.33|934.13|935.19|932.99|0
1636725000000|2021-11-12 13:50:00|936.33|934.13|936.1|933.9|936.55|934.35|935.87|933.67|0
1636725300000|2021-11-12 13:55:00|936.32|934.12|935.64|933.44|936.32|934.12|934.96|932.76|0
1636725600000|2021-11-12 14:00:00|935.41|933.21|937.68|935.48|937.68|935.48|935.41|933.21|0
1636725900000|2021-11-12 14:05:00|937.46|935.26|938.36|936.16|938.59|936.39|937.46|935.26|0
1636726200000|2021-11-12 14:10:00|938.14|935.94|938.82|936.62|939.27|937.07|937.91|935.71|0
1636726500000|2021-11-12 14:15:00|938.36|936.16|939.04|936.84|939.27|937.07|938.36|936.16|0
1636726800000|2021-11-12 14:20:00|938.81|936.61|936.77|934.57|938.81|936.61|936.77|934.57|0
1636727100000|2021-11-12 14:25:00|936.99|934.79|936.54|934.34|937.67|935.47|936.54|934.34|0
1636727400000|2021-11-12 14:30:00|936.77|934.57|933.36|931.16|936.99|934.79|933.13|930.93|0
1636727700000|2021-11-12 14:35:00|933.13|930.93|927.91|925.71|933.13|930.93|927.01|924.81|0
1636728000000|2021-11-12 14:40:00|928.14|925.94|929.73|927.53|930.64|928.44|927.91|925.71|0
1636728300000|2021-11-12 14:45:00|929.95|927.75|927.19|924.99|930.86|928.66|927.19|924.99|0
1636728600000|2021-11-12 14:50:00|927.64|925.44|928.77|926.57|929.23|927.03|926.96|924.76|0
1636728900000|2021-11-12 14:55:00|929|926.8|929|926.8|931.5|929.3|928.77|926.57|0
1636729200000|2021-11-12 15:00:00|927.97|925.77|929.68|927.48|930.36|928.16|927.41|925.21|0
1636729500000|2021-11-12 15:05:00|929.45|927.25|931.36|929.16|932.49|930.29|926.97|924.77|0
1636729800000|2021-11-12 15:10:00|931.13|928.93|930.22|928.02|932.49|930.29|929.54|927.34|0
1636730100000|2021-11-12 15:15:00|930.45|928.25|933.17|930.97|933.17|930.97|929.76|927.56|0
1636730400000|2021-11-12 15:20:00|933.4|931.2|931.58|929.38|933.85|931.65|930.44|928.24|0
1636730700000|2021-11-12 15:25:00|931.35|929.15|929.76|927.56|931.8|929.6|928.4|926.2|0
1636731000000|2021-11-12 15:30:00|929.99|927.79|926.81|924.61|930.89|928.69|926.81|924.61|0
1636731300000|2021-11-12 15:35:00|927.26|925.06|929.3|927.1|930.89|928.69|926.81|924.61|0
1636731600000|2021-11-12 15:40:00|929.53|927.33|931.8|929.6|932.25|930.05|929.3|927.1|0
1636731900000|2021-11-12 15:45:00|931.57|929.37|934.07|931.87|934.3|932.1|931.12|928.92|0
1636732200000|2021-11-12 15:50:00|933.84|931.64|933.84|931.64|935.66|933.46|933.61|931.41|0
1636732500000|2021-11-12 15:55:00|933.61|931.41|937.48|935.28|937.7|935.5|933.61|931.41|0
1636732800000|2021-11-12 16:00:00|938.16|935.96|942.66|940.46|944.25|942.05|938.16|935.96|0
1636733100000|2021-11-12 16:05:00|943.11|940.91|944.48|942.28|944.48|942.28|940.84|938.64|0
1636733400000|2021-11-12 16:10:00|944.71|942.51|945.16|942.96|945.39|943.19|942.2|940|0
1636733700000|2021-11-12 16:15:00|945.39|943.19|952.68|950.48|952.69|950.49|945.39|943.19|0
1636734000000|2021-11-12 16:20:00|952.46|950.26|953.14|950.94|953.6|951.4|951.54|949.34|0
1636734300000|2021-11-12 16:25:00|952.68|950.48|951.54|949.34|953.6|951.4|950.17|947.97|0
1636734600000|2021-11-12 16:30:00|952|949.8|953.14|950.94|953.36|951.16|951.08|948.88|0
1636734900000|2021-11-12 16:35:00|953.36|951.16|951.46|949.26|954.05|951.85|951.24|949.04|0
1636735200000|2021-11-12 16:40:00|952.15|949.95|951.92|949.72|953.51|951.31|951.92|949.72|0
1636735500000|2021-11-12 16:45:00|952.15|949.95|951.23|949.03|952.15|949.95|950.09|947.89|0
1636735800000|2021-11-12 16:50:00|951.46|949.26|954.88|952.68|955.11|952.91|950.55|948.35|0
1636736100000|2021-11-12 16:55:00|955.11|952.91|954.88|952.68|956.25|954.05|954.19|951.99|0
1636736400000|2021-11-12 17:00:00|955.33|953.13|954.65|952.45|956.93|954.73|954.42|952.22|0
1636736700000|2021-11-12 17:05:00|955.1|952.9|952.82|950.62|955.56|953.36|952.82|950.62|0
1636737000000|2021-11-12 17:10:00|953.05|950.85|956.01|953.81|956.01|953.81|952.59|950.39|0
1636737300000|2021-11-12 17:15:00|955.78|953.58|956.01|953.81|956.24|954.04|954.64|952.44|0
1636737600000|2021-11-12 17:20:00|955.78|953.58|955.1|952.9|956.7|954.5|954.87|952.67|0
1636737900000|2021-11-12 17:25:00|955.32|953.12|955.09|952.89|955.78|953.58|953.96|951.76|0
1636738200000|2021-11-12 17:30:00|955.32|953.12|954.64|952.44|955.32|953.12|954.18|951.98|0
1636738500000|2021-11-12 17:35:00|954.41|952.21|954.18|951.98|954.86|952.66|954.18|951.98|0
1636738800000|2021-11-12 17:40:00|953.95|951.75|952.81|950.61|954.41|952.21|952.81|950.61|0
1636739100000|2021-11-12 17:45:00|953.04|950.84|951.89|949.69|953.72|951.52|951.67|949.47|0
1636739400000|2021-11-12 17:50:00|952.12|949.92|952.58|950.38|952.58|950.38|950.75|948.55|0
1636739700000|2021-11-12 17:55:00|952.8|950.6|951.89|949.69|953.49|951.29|950.98|948.78|0
1636740000000|2021-11-12 18:00:00|952.12|949.92|949.61|947.41|952.12|949.92|948.02|945.82|0
1636740300000|2021-11-12 18:05:00|949.84|947.64|949.03|946.83|950.29|948.09|948.24|946.04|0
1636740600000|2021-11-12 18:10:00|949.15|946.95|950.06|947.86|950.97|948.77|948.7|946.5|0
1636740900000|2021-11-12 18:15:00|949.83|947.63|950.29|948.09|950.52|948.32|948.69|946.49|0
1636741200000|2021-11-12 18:20:00|950.52|948.32|950.51|948.31|950.74|948.54|949.83|947.63|0
1636741500000|2021-11-12 18:25:00|950.4|948.2|950.51|948.31|951.65|949.45|950.06|947.86|0
1636741800000|2021-11-12 18:30:00|950.74|948.54|953.47|951.27|953.47|951.27|950.74|948.54|0
1636742100000|2021-11-12 18:35:00|953.25|951.05|952.79|950.59|953.47|951.27|952.33|950.13|0
1636742400000|2021-11-12 18:40:00|952.56|950.36|952.1|949.9|952.79|950.59|951.88|949.68|0
1636742700000|2021-11-12 18:45:00|951.88|949.68|950.73|948.53|951.88|949.68|950.28|948.08|0
1636743000000|2021-11-12 18:50:00|950.51|948.31|952.33|950.13|952.33|950.13|950.28|948.08|0
1636743300000|2021-11-12 18:55:00|952.56|950.36|953.24|951.04|953.69|951.49|952.33|950.13|0
1636743600000|2021-11-12 19:00:00|953.47|951.27|952.1|949.9|953.47|951.27|951.87|949.67|0
1636743900000|2021-11-12 19:05:00|951.98|949.78|951.41|949.21|952.1|949.9|950.95|948.75|0
1636744200000|2021-11-12 19:10:00|951.64|949.44|952.32|950.12|953|950.8|951.64|949.44|0
1636744500000|2021-11-12 19:15:00|952.55|950.35|952.32|950.12|953.46|951.26|952.09|949.89|0
1636744800000|2021-11-12 19:20:00|952.55|950.35|951.4|949.2|952.55|950.35|951.18|948.98|0
1636745100000|2021-11-12 19:25:00|951.63|949.43|949.35|947.15|951.86|949.66|948.9|946.7|0
1636745400000|2021-11-12 19:30:00|949.81|947.61|948.44|946.24|950.03|947.83|948.21|946.01|0
1636745700000|2021-11-12 19:35:00|948.21|946.01|950.03|947.83|950.26|948.06|946.84|944.64|0
1636746000000|2021-11-12 19:40:00|949.91|947.71|950.03|947.83|950.26|948.06|949.12|946.92|0
1636746300000|2021-11-12 19:45:00|950.26|948.06|950.94|948.74|950.94|948.74|950.26|948.06|0
1636746600000|2021-11-12 19:50:00|951.17|948.97|950.71|948.51|951.62|949.42|950.48|948.28|0
1636746900000|2021-11-12 19:55:00|950.94|948.74|950.48|948.28|952.08|949.88|950.48|948.28|0
1636747200000|2021-11-12 20:00:00|950.71|948.51|950.93|948.73|951.39|949.19|950.02|947.82|0
1636747500000|2021-11-12 20:05:00|951.16|948.96|952.07|949.87|952.3|950.1|950.48|948.28|0
1636747800000|2021-11-12 20:10:00|951.84|949.64|952.98|950.78|952.98|950.78|951.16|948.96|0
1636748100000|2021-11-12 20:15:00|952.76|950.56|953.21|951.01|953.44|951.24|951.84|949.64|0
1636748400000|2021-11-12 20:20:00|953.44|951.24|954.8|952.6|955.49|953.29|953.44|951.24|0
1636748700000|2021-11-12 20:25:00|955.03|952.83|955.94|953.74|956.17|953.97|954.8|952.6|0
1636749000000|2021-11-12 20:30:00|956.17|953.97|960.28|958.08|960.28|958.08|956.17|953.97|0
1636749300000|2021-11-12 20:35:00|960.05|957.85|958.45|956.25|961.42|959.22|958.45|956.25|0
1636749600000|2021-11-12 20:40:00|958.68|956.48|957.51|955.31|959.14|956.94|957.06|954.86|0
1636749900000|2021-11-12 20:45:00|957.29|955.09|954.78|952.58|957.29|955.09|954.32|952.12|0
1636750200000|2021-11-12 20:50:00|956.37|954.17|955|952.8|957.28|955.08|955|952.8|0
1636750500000|2021-11-12 20:55:00|954.55|952.35|957.05|954.85|958.19|955.99|954.55|952.35|0
1636750800000|2021-11-12 21:00:00|956.14|953.94|960.02|957.82|960.02|957.82|956.14|953.94|0
1636751100000|2021-11-12 21:05:00|959.79|957.59|960.93|958.73|961.16|958.96|959.79|957.59|0
1636751400000|2021-11-12 21:10:00|960.7|958.5|960.24|958.04|960.93|958.73|960.24|958.04|0
1636963500000|2021-11-15 08:05:00|958.77|956.57|958.31|956.11|959|956.8|957.63|955.43|0
1636963800000|2021-11-15 08:10:00|958.08|955.88|957.4|955.2|958.08|955.88|955.8|953.6|0
1636964100000|2021-11-15 08:15:00|957.5|955.3|957.62|955.42|957.85|955.65|957.05|954.85|0
1636964400000|2021-11-15 08:20:00|957.85|955.65|958.31|956.11|958.76|956.56|957.39|955.19|0
1636964700000|2021-11-15 08:25:00|958.08|955.88|958.76|956.56|959.22|957.02|958.08|955.88|0
1636965000000|2021-11-15 08:30:00|958.87|956.67|958.99|956.79|959.22|957.02|958.3|956.1|0
1636965300000|2021-11-15 08:35:00|958.87|956.67|958.99|956.79|959.22|957.02|958.3|956.1|0
1636965600000|2021-11-15 08:40:00|959.22|957.02|959.21|957.01|959.44|957.24|958.99|956.79|0
1636965900000|2021-11-15 08:45:00|959.44|957.24|959.9|957.7|959.9|957.7|958.98|956.78|0
1636966200000|2021-11-15 08:50:00|960.13|957.93|961.27|959.07|961.38|959.18|959.9|957.7|0
1636966500000|2021-11-15 08:55:00|961.38|959.18|962.64|960.44|962.64|960.44|961.27|959.07|0
1636966800000|2021-11-15 09:00:00|962.41|960.21|963.56|961.36|963.56|961.36|962.18|959.98|0
1636967100000|2021-11-15 09:05:00|963.78|961.58|964.47|962.27|964.93|962.73|963.78|961.58|0
1636967400000|2021-11-15 09:10:00|964.24|962.04|963.32|961.12|964.47|962.27|963.32|961.12|0
1636967700000|2021-11-15 09:15:00|963.09|960.89|962.86|960.66|963.32|961.12|962.18|959.98|0
1636968000000|2021-11-15 09:20:00|962.41|960.21|963.09|960.89|963.09|960.89|961.95|959.75|0
1636968300000|2021-11-15 09:25:00|962.86|960.66|962.63|960.43|963.09|960.89|962.63|960.43|0
1636968600000|2021-11-15 09:30:00|962.4|960.2|961.94|959.74|962.4|960.2|961.94|959.74|0
1636968900000|2021-11-15 09:35:00|961.71|959.51|961.36|959.16|961.94|959.74|961.03|958.83|0
1636969200000|2021-11-15 09:40:00|961.48|959.28|961.94|959.74|962.17|959.97|961.25|959.05|0
1636969500000|2021-11-15 09:45:00|962.17|959.97|961.71|959.51|962.17|959.97|961.48|959.28|0
1636969800000|2021-11-15 09:50:00|961.48|959.28|962.39|960.19|962.39|960.19|961.48|959.28|0
1636970100000|2021-11-15 09:55:00|962.62|960.42|963.08|960.88|963.54|961.34|962.39|960.19|0
1636970400000|2021-11-15 10:00:00|963.31|961.11|963.31|961.11|963.76|961.56|963.08|960.88|0
1636970700000|2021-11-15 10:05:00|963.53|961.33|963.99|961.79|964.22|962.02|963.53|961.33|0
1636971000000|2021-11-15 10:10:00|964.22|962.02|964.45|962.25|964.45|962.25|964.22|962.02|0
1636971300000|2021-11-15 10:15:00|964.68|962.48|964.9|962.7|965.13|962.93|964.45|962.25|0
1636971600000|2021-11-15 10:20:00|964.67|962.47|964.9|962.7|965.13|962.93|964.67|962.47|0
1636971900000|2021-11-15 10:25:00|964.67|962.47|964.44|962.24|964.9|962.7|964.44|962.24|0
1636972200000|2021-11-15 10:30:00|964.21|962.01|964.44|962.24|964.44|962.24|963.98|961.78|0
1636972500000|2021-11-15 10:35:00|964.67|962.47|966.73|964.53|966.73|964.53|964.67|962.47|0
1636972800000|2021-11-15 10:40:00|966.5|964.3|965.12|962.92|966.73|964.53|965.12|962.92|0
1636973100000|2021-11-15 10:45:00|965.35|963.15|965.12|962.92|965.35|963.15|964.66|962.46|0
1636973400000|2021-11-15 10:50:00|965.35|963.15|965.12|962.92|965.35|963.15|965.12|962.92|0
1636973700000|2021-11-15 10:55:00|965.35|963.15|966.04|963.84|966.04|963.84|965.12|962.92|0
1636974000000|2021-11-15 11:00:00|966.26|964.06|965.12|962.92|966.26|964.06|964.66|962.46|0
1636974300000|2021-11-15 11:05:00|965.35|963.15|965.12|962.92|965.58|963.38|964.89|962.69|0
1636974600000|2021-11-15 11:10:00|965|962.8|965.11|962.91|965.12|962.92|964.88|962.68|0
1636974900000|2021-11-15 11:15:00|964.88|962.68|965.8|963.6|966.72|964.52|964.88|962.68|0
1636975200000|2021-11-15 11:20:00|966.03|963.83|966.26|964.06|966.26|964.06|964.88|962.68|0
1636975500000|2021-11-15 11:25:00|966.03|963.83|964.65|962.45|966.03|963.83|964.65|962.45|0
1636975800000|2021-11-15 11:30:00|964.88|962.68|966.48|964.28|967.4|965.2|964.88|962.68|0
1636976100000|2021-11-15 11:35:00|966.25|964.05|965.56|963.36|966.25|964.05|965.11|962.91|0
1636976400000|2021-11-15 11:40:00|965.79|963.59|965.79|963.59|966.02|963.82|965.56|963.36|0
1636976700000|2021-11-15 11:45:00|966.02|963.82|965.67|963.47|966.25|964.05|965.33|963.13|0
1636977000000|2021-11-15 11:50:00|965.56|963.36|966.47|964.27|966.48|964.28|965.56|963.36|0
1636977300000|2021-11-15 11:55:00|966.36|964.16|966.24|964.04|966.47|964.27|966.13|963.93|0
1636977600000|2021-11-15 12:00:00|966.01|963.81|965.78|963.58|966.01|963.81|965.33|963.13|0
1636977900000|2021-11-15 12:05:00|965.55|963.35|965.32|963.12|965.78|963.58|965.32|963.12|0
1636978200000|2021-11-15 12:10:00|965.55|963.35|965.32|963.12|965.55|963.35|965.09|962.89|0
1636978500000|2021-11-15 12:15:00|965.09|962.89|965.09|962.89|965.32|963.12|965.09|962.89|0
1636978800000|2021-11-15 12:20:00|964.86|962.66|964.17|961.97|964.86|962.66|964.05|961.85|0
1636979100000|2021-11-15 12:25:00|964.4|962.2|964.4|962.2|964.4|962.2|963.94|961.74|0
1636979400000|2021-11-15 12:30:00|964.63|962.43|965.09|962.89|965.09|962.89|964.4|962.2|0
1636979700000|2021-11-15 12:35:00|965.32|963.12|965.54|963.34|965.54|963.34|965.09|962.89|0
1636980000000|2021-11-15 12:40:00|965.31|963.11|965.54|963.34|965.77|963.57|965.31|963.11|0
1636980300000|2021-11-15 12:45:00|965.77|963.57|966|963.8|966|963.8|965.54|963.34|0
1636980600000|2021-11-15 12:50:00|965.77|963.57|966|963.8|966.23|964.03|965.77|963.57|0
1636980900000|2021-11-15 12:55:00|965.77|963.57|966.22|964.02|966.22|964.02|965.77|963.57|0
1636981200000|2021-11-15 13:00:00|965.99|963.79|968.06|965.86|968.29|966.09|965.99|963.79|0
1636981500000|2021-11-15 13:05:00|967.83|965.63|967.59|965.39|968.06|965.86|967.37|965.17|0
1636981800000|2021-11-15 13:10:00|967.82|965.62|969.89|967.69|970.12|967.92|967.82|965.62|0
1636982100000|2021-11-15 13:15:00|970.12|967.92|971.49|969.29|971.95|969.75|970|967.8|0
1636982400000|2021-11-15 13:20:00|971.72|969.52|972.41|970.21|973.33|971.13|971.72|969.52|0
1636982700000|2021-11-15 13:25:00|972.18|969.98|971.72|969.52|973.09|970.89|971.72|969.52|0
1636983000000|2021-11-15 13:30:00|971.95|969.75|971.94|969.74|972.86|970.66|971.71|969.51|0
1636983300000|2021-11-15 13:35:00|972.17|969.97|971.94|969.74|972.86|970.66|971.94|969.74|0
1636983600000|2021-11-15 13:40:00|972.17|969.97|972.4|970.2|972.86|970.66|971.71|969.51|0
1636983900000|2021-11-15 13:45:00|972.63|970.43|970.79|968.59|972.86|970.66|970.79|968.59|0
1636984200000|2021-11-15 13:50:00|971.02|968.82|970.1|967.9|971.02|968.82|969.87|967.67|0
1636984500000|2021-11-15 13:55:00|969.87|967.67|969.87|967.67|970.79|968.59|969.64|967.44|0
1636984800000|2021-11-15 14:00:00|970.1|967.9|970.79|968.59|970.79|968.59|969.64|967.44|0
1636985100000|2021-11-15 14:05:00|970.9|968.7|970.33|968.13|971.25|969.05|970.1|967.9|0
1636985400000|2021-11-15 14:10:00|970.1|967.9|969.64|967.44|970.55|968.35|969.41|967.21|0
1636985700000|2021-11-15 14:15:00|969.41|967.21|969.41|967.21|970.09|967.89|969.18|966.98|0
1636986000000|2021-11-15 14:20:00|969.63|967.43|969.4|967.2|969.86|967.66|969.4|967.2|0
1636986300000|2021-11-15 14:25:00|969.17|966.97|967.57|965.37|969.4|967.2|967.57|965.37|0
1636986600000|2021-11-15 14:30:00|968.71|966.51|966.19|963.99|968.71|966.51|963.44|961.24|0
1636986900000|2021-11-15 14:35:00|965.96|963.76|967.33|965.13|968.48|966.28|965.27|963.07|0
1636987200000|2021-11-15 14:40:00|967.79|965.59|963.21|961.01|968.02|965.82|962.52|960.32|0
1636987500000|2021-11-15 14:45:00|963.44|961.24|962.75|960.55|965.04|962.84|962.75|960.55|0
1636987800000|2021-11-15 14:50:00|962.98|960.78|963.66|961.46|963.66|961.46|958.4|956.2|0
1636988100000|2021-11-15 14:55:00|963.89|961.69|966.87|964.67|966.87|964.67|963.89|961.69|0
1636988400000|2021-11-15 15:00:00|966.41|964.21|960.91|958.71|966.87|964.67|960.23|958.03|0
1636988700000|2021-11-15 15:05:00|961.14|958.94|960.22|958.02|962.51|960.31|960.22|958.02|0
1636989000000|2021-11-15 15:10:00|959.99|957.79|959.54|957.34|961.37|959.17|959.08|956.88|0
1636989300000|2021-11-15 15:15:00|959.31|957.11|958.16|955.96|959.87|957.67|957.48|955.28|0
1636989600000|2021-11-15 15:20:00|957.93|955.73|958.85|956.65|960.91|958.71|957.93|955.73|0
1636989900000|2021-11-15 15:25:00|959.07|956.87|959.53|957.33|960.9|958.7|958.61|956.41|0
1636990200000|2021-11-15 15:30:00|959.3|957.1|959.53|957.33|960.44|958.24|958.16|955.96|0
1636990500000|2021-11-15 15:35:00|959.3|957.1|958.84|956.64|960.9|958.7|958.38|956.18|0
1636990800000|2021-11-15 15:40:00|958.61|956.41|958.84|956.64|959.75|957.55|957.01|954.81|0
1636991100000|2021-11-15 15:45:00|959.07|956.87|960.44|958.24|960.67|958.47|958.61|956.41|0
1636991400000|2021-11-15 15:50:00|960.21|958.01|960.67|958.47|962.04|959.84|959.75|957.55|0
1636991700000|2021-11-15 15:55:00|961.12|958.92|959.52|957.32|961.35|959.15|959.52|957.32|0
1636992000000|2021-11-15 16:00:00|959.06|956.86|959.98|957.78|961.58|959.38|959.06|956.86|0
1636992300000|2021-11-15 16:05:00|959.75|957.55|961.58|959.38|961.81|959.61|959.52|957.32|0
1636992600000|2021-11-15 16:10:00|961.35|959.15|961.35|959.15|961.8|959.6|960.89|958.69|0
1636992900000|2021-11-15 16:15:00|961.12|958.92|960.2|958|962.03|959.83|959.51|957.31|0
1636993200000|2021-11-15 16:20:00|960.43|958.23|959.97|957.77|960.43|958.23|959.28|957.08|0
1636993500000|2021-11-15 16:25:00|960.2|958|958.59|956.39|960.2|958|958.59|956.39|0
1636993800000|2021-11-15 16:30:00|958.82|956.62|959.51|957.31|960.19|957.99|957.68|955.48|0
1636994100000|2021-11-15 16:35:00|959.74|957.54|959.05|956.85|961.57|959.37|959.05|956.85|0
1636994400000|2021-11-15 16:40:00|959.28|957.08|947.85|945.65|959.51|957.31|947.39|945.19|0
1636994700000|2021-11-15 16:45:00|947.39|945.19|949.67|947.47|951.5|949.3|946.02|943.82|0
1636995000000|2021-11-15 16:50:00|949.9|947.7|948.99|946.79|949.9|947.7|946.02|943.82|0
1636995300000|2021-11-15 16:55:00|949.21|947.01|951.5|949.3|951.73|949.53|948.99|946.79|0
1636995600000|2021-11-15 17:00:00|950.81|948.61|952.18|949.98|952.64|950.44|950.35|948.15|0
1636995900000|2021-11-15 17:05:00|951.95|949.75|952.41|950.21|952.64|950.44|951.49|949.29|0
1636996200000|2021-11-15 17:10:00|952.18|949.98|951.49|949.29|952.63|950.43|950.58|948.38|0
1636996500000|2021-11-15 17:15:00|951.26|949.06|949.43|947.23|951.72|949.52|948.75|946.55|0
1636996800000|2021-11-15 17:20:00|949.66|947.46|948.52|946.32|949.89|947.69|945.55|943.35|0
1636997100000|2021-11-15 17:25:00|948.29|946.09|948.75|946.55|949.89|947.69|947.15|944.95|0
1636997400000|2021-11-15 17:30:00|948.52|946.32|950.57|948.37|951.26|949.06|948.52|946.32|0
1636997700000|2021-11-15 17:35:00|950.34|948.14|952.17|949.97|952.4|950.2|950.11|947.91|0
1636998000000|2021-11-15 17:40:00|952.4|950.2|953.99|951.79|954.45|952.25|950.57|948.37|0
1636998300000|2021-11-15 17:45:00|953.76|951.56|953.08|950.88|953.99|951.79|952.39|950.19|0
1636998600000|2021-11-15 17:50:00|952.85|950.65|953.53|951.33|954.68|952.48|952.39|950.19|0
1636998900000|2021-11-15 17:55:00|953.76|951.56|954.22|952.02|954.45|952.25|953.3|951.1|0
1636999200000|2021-11-15 18:00:00|953.99|951.79|956.27|954.07|956.5|954.3|952.62|950.42|0
1636999500000|2021-11-15 18:05:00|956.04|953.84|955.81|953.61|956.04|953.84|954.67|952.47|0
1636999800000|2021-11-15 18:10:00|956.04|953.84|954.9|952.7|956.04|953.84|954.67|952.47|0
1637000100000|2021-11-15 18:15:00|955.13|952.93|955.12|952.92|957.18|954.98|954.67|952.47|0
1637000400000|2021-11-15 18:20:00|955.35|953.15|954.89|952.69|956.04|953.84|952.61|950.41|0
1637000700000|2021-11-15 18:25:00|955.12|952.92|954.54|952.34|955.12|952.92|953.29|951.09|0
1637001000000|2021-11-15 18:30:00|954.43|952.23|953.75|951.55|955.12|952.92|953.52|951.32|0
1637001300000|2021-11-15 18:35:00|953.63|951.43|953.52|951.32|954.2|952|953.06|950.86|0
1637001600000|2021-11-15 18:40:00|953.75|951.55|953.29|951.09|953.75|951.55|951.92|949.72|0
1637001900000|2021-11-15 18:45:00|953.06|950.86|954.54|952.34|954.89|952.69|953.06|950.86|0
1637002200000|2021-11-15 18:50:00|954.66|952.46|953.74|951.54|954.88|952.68|953.74|951.54|0
1637002500000|2021-11-15 18:55:00|953.51|951.31|953.05|950.85|954.42|952.22|952.82|950.62|0
1637002800000|2021-11-15 19:00:00|953.28|951.08|951.91|949.71|953.28|951.08|951.22|949.02|0
1637003100000|2021-11-15 19:05:00|951.68|949.48|951.91|949.71|952.14|949.94|950.31|948.11|0
1637003400000|2021-11-15 19:10:00|951.68|949.48|951.22|949.02|953.05|950.85|951.22|949.02|0
1637003700000|2021-11-15 19:15:00|951.45|949.25|949.85|947.65|951.68|949.48|949.62|947.42|0
1637004000000|2021-11-15 19:20:00|949.62|947.42|950.76|948.56|950.99|948.79|948.71|946.51|0
1637004300000|2021-11-15 19:25:00|950.53|948.33|950.53|948.33|950.99|948.79|948.48|946.28|0
1637004600000|2021-11-15 19:30:00|950.3|948.1|951.44|949.24|951.67|949.47|949.5|947.3|0
1637004900000|2021-11-15 19:35:00|951.67|949.47|952.12|949.92|952.35|950.15|951.44|949.24|0
1637005200000|2021-11-15 19:40:00|952.35|950.15|955.09|952.89|955.55|953.35|952.35|950.15|0
1637005500000|2021-11-15 19:45:00|954.87|952.67|954.86|952.66|956.47|954.27|953.95|951.75|0
1637005800000|2021-11-15 19:50:00|955.09|952.89|953.49|951.29|955.78|953.58|953.26|951.06|0
1637006100000|2021-11-15 19:55:00|953.26|951.06|954.86|952.66|955.78|953.58|953.26|951.06|0
1637006400000|2021-11-15 20:00:00|954.17|951.97|953.94|951.74|955.77|953.57|953.94|951.74|0
1637006700000|2021-11-15 20:05:00|954.17|951.97|953.49|951.29|954.63|952.43|953.03|950.83|0
1637007000000|2021-11-15 20:10:00|953.26|951.06|953.71|951.51|954.63|952.43|952.57|950.37|0
1637007300000|2021-11-15 20:15:00|953.94|951.74|954.17|951.97|955.54|953.34|953.25|951.05|0
1637007600000|2021-11-15 20:20:00|954.4|952.2|955.08|952.88|955.77|953.57|954.4|952.2|0
1637007900000|2021-11-15 20:25:00|954.85|952.65|956.22|954.02|956.68|954.48|954.62|952.42|0
1637008200000|2021-11-15 20:30:00|955.99|953.79|953.48|951.28|956.22|954.02|953.25|951.05|0
1637008500000|2021-11-15 20:35:00|953.25|951.05|952.56|950.36|954.16|951.96|952.1|949.9|0
1637008800000|2021-11-15 20:40:00|952.33|950.13|952.56|950.36|953.24|951.04|951.19|948.99|0
1637009100000|2021-11-15 20:45:00|952.1|949.9|950.73|948.53|952.33|950.13|949.36|947.16|0
1637009400000|2021-11-15 20:50:00|950.5|948.3|950.27|948.07|950.96|948.76|948.67|946.47|0
1637009700000|2021-11-15 20:55:00|949.81|947.61|956.9|954.7|956.9|954.7|949.59|947.39|0
1637010000000|2021-11-15 21:00:00|957.81|955.61|957.35|955.15|958.5|956.3|956.44|954.24|0
1637010300000|2021-11-15 21:05:00|956.9|954.7|957.12|954.92|957.58|955.38|955.52|953.32|0
1637010600000|2021-11-15 21:10:00|957.35|955.15|958.72|956.52|958.95|956.75|956.44|954.24|0
1637010900000|2021-11-15 21:15:00|958.69|956.09|958.46|955.86|958.92|956.32|958.01|955.41|0
1637011200000|2021-11-15 21:20:00|958.69|956.09|958|955.4|958.92|956.32|957.78|955.18|0
1637011500000|2021-11-15 21:25:00|958.23|955.63|958|955.4|958.23|955.63|957.77|955.17|0
1637011800000|2021-11-15 21:30:00|957.77|955.17|958.46|955.86|958.57|955.97|957.77|955.17|0
1637012100000|2021-11-15 21:35:00|958.23|955.63|958|955.4|958.23|955.63|957.77|955.17|0
1637012400000|2021-11-15 21:40:00|957.77|955.17|958|955.4|958.23|955.63|957.77|955.17|0
1637012700000|2021-11-15 21:45:00|958.23|955.63|957.31|954.71|958.23|955.63|957.08|954.48|0
1637013000000|2021-11-15 21:50:00|957.54|954.94|957.99|955.39|957.99|955.39|957.54|954.94|0
1637013300000|2021-11-15 21:55:00|958.22|955.62|958.56|955.96|958.56|955.96|957.99|955.39|0
1637013600000|2021-11-15 22:00:00|958.43|955.83|958.2|955.6|958.63|956.03|958.2|955.6|0
1637013900000|2021-11-15 22:05:00|958.23|955.63|958.2|955.6|958.23|955.63|958.2|955.6|0
1637014500000|2021-11-15 22:15:00|958.19|955.59|958.19|955.59|958.19|955.59|958.19|955.59|0
1637014800000|2021-11-15 22:20:00|958.03|955.43|958.06|955.46|958.06|955.46|957.93|955.33|0
1637015100000|2021-11-15 22:25:00|958.05|955.45|957.93|955.33|958.05|955.45|957.85|955.25|0
1637015400000|2021-11-15 22:30:00|957.95|955.35|958.09|955.49|958.13|955.53|957.95|955.35|0
1637015700000|2021-11-15 22:35:00|957.95|955.35|958.05|955.45|958.05|955.45|957.95|955.35|0
1637016000000|2021-11-15 22:40:00|958.09|955.49|957.95|955.35|958.09|955.49|957.95|955.35|0
1637016300000|2021-11-15 22:45:00|957.92|955.32|957.52|954.92|957.92|955.32|957.35|954.75|0
1637016600000|2021-11-15 22:50:00|957.54|954.94|957.44|954.84|957.54|954.94|957.28|954.68|0
1637016900000|2021-11-15 22:55:00|957.51|954.91|957.41|954.81|957.84|955.24|957.41|954.81|0
1637017200000|2021-11-15 23:00:00|958.08|955.48|957.97|955.37|958.43|955.83|957.74|955.14|0
1637017500000|2021-11-15 23:05:00|957.74|955.14|958.2|955.6|958.43|955.83|957.74|955.14|0
1637017800000|2021-11-15 23:10:00|958.42|955.82|956.82|954.22|958.42|955.82|956.82|954.22|0
1637018100000|2021-11-15 23:15:00|956.59|953.99|956.47|953.87|956.82|954.22|956.13|953.53|0
1637018400000|2021-11-15 23:20:00|956.59|953.99|956.82|954.22|956.82|954.22|956.47|953.87|0
1637018700000|2021-11-15 23:25:00|956.59|953.99|957.04|954.44|957.04|954.44|956.13|953.53|0
1637019000000|2021-11-15 23:30:00|956.82|954.22|956.7|954.1|957.04|954.44|956.36|953.76|0
1637019300000|2021-11-15 23:35:00|956.81|954.21|956.81|954.21|957.5|954.9|956.58|953.98|0
1637019600000|2021-11-15 23:40:00|957.04|954.44|957.27|954.67|957.5|954.9|956.58|953.98|0
1637019900000|2021-11-15 23:45:00|957.5|954.9|956.58|953.98|957.5|954.9|956.35|953.75|0
1637020200000|2021-11-15 23:50:00|956.69|954.09|957.04|954.44|957.04|954.44|956.35|953.75|0
1637020500000|2021-11-15 23:55:00|957.26|954.66|957.03|954.43|957.26|954.66|957.03|954.43|0
1637020800000|2021-11-16 00:00:00|957.26|954.66|958.86|956.26|959.32|956.72|956.8|954.2|0
1637021100000|2021-11-16 00:05:00|958.63|956.03|957.49|954.89|958.63|956.03|957.49|954.89|0
1637021400000|2021-11-16 00:10:00|957.72|955.12|957.49|954.89|957.72|955.12|957.26|954.66|0
1637021700000|2021-11-16 00:15:00|957.26|954.66|956.57|953.97|957.49|954.89|956.11|953.51|0
1637022000000|2021-11-16 00:20:00|956.68|954.08|955.65|953.05|957.71|955.11|955.42|952.82|0
1637022300000|2021-11-16 00:25:00|955.42|952.82|955.19|952.59|955.88|953.28|954.74|952.14|0
1637022600000|2021-11-16 00:30:00|954.96|952.36|954.96|952.36|954.96|952.36|954.28|951.68|0
1637022900000|2021-11-16 00:35:00|955.19|952.59|955.88|953.28|955.88|953.28|955.19|952.59|0
1637023200000|2021-11-16 00:40:00|955.65|953.05|955.42|952.82|956.33|953.73|954.73|952.13|0
1637023500000|2021-11-16 00:45:00|955.65|953.05|956.33|953.73|956.33|953.73|955.42|952.82|0
1637023800000|2021-11-16 00:50:00|956.56|953.96|957.24|954.64|957.47|954.87|956.56|953.96|0
1637024100000|2021-11-16 00:55:00|957.35|954.75|957.93|955.33|958.62|956.02|957.24|954.64|0
1637024400000|2021-11-16 01:00:00|958.16|955.56|957.93|955.33|958.61|956.01|957.93|955.33|0
1637024700000|2021-11-16 01:05:00|957.7|955.1|958.61|956.01|959.07|956.47|957.7|955.1|0
1637025000000|2021-11-16 01:10:00|958.84|956.24|959.98|957.38|959.98|957.38|958.61|956.01|0
1637025300000|2021-11-16 01:15:00|959.75|957.15|961.46|958.86|961.58|958.98|959.3|956.7|0
1637025600000|2021-11-16 01:20:00|961.35|958.75|961.58|958.98|962.04|959.44|960.9|958.3|0
1637025900000|2021-11-16 01:25:00|961.46|958.86|961.12|958.52|961.58|958.98|960.89|958.29|0
1637026200000|2021-11-16 01:30:00|961.35|958.75|960.43|957.83|961.35|958.75|960.2|957.6|0
1637026500000|2021-11-16 01:35:00|960.66|958.06|961.12|958.52|961.35|958.75|960.43|957.83|0
1637026800000|2021-11-16 01:40:00|960.89|958.29|961.12|958.52|961.35|958.75|960.66|958.06|0
1637027100000|2021-11-16 01:45:00|960.89|958.29|961.8|959.2|962.03|959.43|960.89|958.29|0
1637027400000|2021-11-16 01:50:00|962.26|959.66|961.34|958.74|962.6|960|961.34|958.74|0
1637027700000|2021-11-16 01:55:00|961.57|958.97|963.17|960.57|963.63|961.03|961.34|958.74|0
1637028000000|2021-11-16 02:00:00|963.28|960.68|962.71|960.11|963.28|960.68|962.71|960.11|0
1637028300000|2021-11-16 02:05:00|962.94|960.34|962.36|959.76|962.94|960.34|962.36|959.76|0
1637028600000|2021-11-16 02:10:00|962.25|959.65|962.48|959.88|962.48|959.88|961.57|958.97|0
1637028900000|2021-11-16 02:15:00|962.25|959.65|961.11|958.51|962.25|959.65|961.11|958.51|0
1637029200000|2021-11-16 02:20:00|961.1|958.5|961.33|958.73|961.56|958.96|960.87|958.27|0
1637029500000|2021-11-16 02:25:00|961.1|958.5|961.56|958.96|961.56|958.96|961.1|958.5|0
1637029800000|2021-11-16 02:30:00|961.33|958.73|961.79|959.19|962.25|959.65|961.33|958.73|0
1637030100000|2021-11-16 02:35:00|961.56|958.96|961.56|958.96|962.02|959.42|960.87|958.27|0
1637030400000|2021-11-16 02:40:00|961.33|958.73|960.87|958.27|961.33|958.73|960.87|958.27|0
1637030700000|2021-11-16 02:45:00|961.1|958.5|960.41|957.81|961.32|958.72|960.18|957.58|0
1637031000000|2021-11-16 02:50:00|960.64|958.04|960.18|957.58|960.64|958.04|960.18|957.58|0
1637031300000|2021-11-16 02:55:00|960.41|957.81|960.63|958.03|960.63|958.03|960.4|957.8|0
1637031600000|2021-11-16 03:00:00|960.86|958.26|961.32|958.72|961.32|958.72|960.63|958.03|0
1637031900000|2021-11-16 03:05:00|961.55|958.95|961.32|958.72|961.78|959.18|961.32|958.72|0
1637032200000|2021-11-16 03:10:00|961.09|958.49|961.77|959.17|961.77|959.17|961.09|958.49|0
1637032500000|2021-11-16 03:15:00|961.54|958.94|961.77|959.17|961.77|959.17|961.31|958.71|0
1637032800000|2021-11-16 03:20:00|961.54|958.94|961.31|958.71|961.54|958.94|961.31|958.71|0
1637033100000|2021-11-16 03:25:00|961.54|958.94|961.31|958.71|961.54|958.94|961.08|958.48|0
1637033400000|2021-11-16 03:30:00|961.54|958.94|961.31|958.71|961.54|958.94|961.31|958.71|0
1637033700000|2021-11-16 03:35:00|961.19|958.59|960.85|958.25|961.31|958.71|960.73|958.13|0
1637034000000|2021-11-16 03:40:00|960.62|958.02|960.62|958.02|960.85|958.25|960.62|958.02|0
1637034300000|2021-11-16 03:45:00|960.39|957.79|960.16|957.56|960.62|958.02|960.16|957.56|0
1637034600000|2021-11-16 03:50:00|960.39|957.79|960.61|958.01|960.84|958.24|960.39|957.79|0
1637034900000|2021-11-16 03:55:00|960.38|957.78|960.61|958.01|960.84|958.24|960.38|957.78|0
1637035200000|2021-11-16 04:00:00|960.38|957.78|959.92|957.32|960.61|958.01|959.92|957.32|0
1637035500000|2021-11-16 04:05:00|959.69|957.09|959.69|957.09|959.92|957.32|959.24|956.64|0
1637035800000|2021-11-16 04:10:00|959.46|956.86|959.69|957.09|959.92|957.32|959.46|956.86|0
1637036100000|2021-11-16 04:15:00|959.46|956.86|959.23|956.63|959.69|957.09|959.23|956.63|0
1637036400000|2021-11-16 04:20:00|959|956.4|956.71|954.11|959|956.4|955.8|953.2|0
1637036700000|2021-11-16 04:25:00|956.48|953.88|956.25|953.65|956.48|953.88|955.8|953.2|0
1637037000000|2021-11-16 04:30:00|956.02|953.42|956.48|953.88|956.71|954.11|955.57|952.97|0
1637037300000|2021-11-16 04:35:00|956.25|953.65|957.16|954.56|957.17|954.57|956.25|953.65|0
1637037600000|2021-11-16 04:40:00|956.94|954.34|956.71|954.11|957.16|954.56|956.48|953.88|0
1637037900000|2021-11-16 04:45:00|956.7|954.1|956.47|953.87|956.7|954.1|956.25|953.65|0
1637038200000|2021-11-16 04:50:00|956.25|953.65|956.47|953.87|956.47|953.87|956.24|953.64|0
1637038500000|2021-11-16 04:55:00|956.24|953.64|956.01|953.41|956.24|953.64|955.33|952.73|0
1637038800000|2021-11-16 05:00:00|956.12|953.52|956.93|954.33|957.39|954.79|956.12|953.52|0
1637039100000|2021-11-16 05:05:00|957.04|954.44|956.93|954.33|957.16|954.56|956.47|953.87|0
1637039400000|2021-11-16 05:10:00|956.92|954.32|956.47|953.87|956.92|954.32|956.24|953.64|0
1637039700000|2021-11-16 05:15:00|956.24|953.64|955.32|952.72|956.47|953.87|955.32|952.72|0
1637040000000|2021-11-16 05:20:00|955.43|952.83|953.95|951.35|955.55|952.95|953.26|950.66|0
1637040300000|2021-11-16 05:25:00|953.72|951.12|953.72|951.12|954.17|951.57|952.8|950.2|0
1637040600000|2021-11-16 05:30:00|953.49|950.89|954.63|952.03|955.09|952.49|953.49|950.89|0
1637040900000|2021-11-16 05:35:00|954.4|951.8|955.31|952.71|955.31|952.71|954.17|951.57|0
1637041200000|2021-11-16 05:40:00|955.42|952.82|954.85|952.25|955.42|952.82|954.63|952.03|0
1637041500000|2021-11-16 05:45:00|954.96|952.36|954.39|951.79|955.31|952.71|954.39|951.79|0
1637041800000|2021-11-16 05:50:00|954.62|952.02|953.94|951.34|954.62|952.02|953.94|951.34|0
1637042100000|2021-11-16 05:55:00|953.71|951.11|954.39|951.79|954.39|951.79|953.71|951.11|0
1637042400000|2021-11-16 06:00:00|954.16|951.56|954.39|951.79|954.85|952.25|953.81|951.21|0
1637042700000|2021-11-16 06:05:00|954.16|951.56|954.62|952.02|954.62|952.02|954.16|951.56|0
1637043000000|2021-11-16 06:10:00|954.39|951.79|954.84|952.24|954.84|952.24|954.39|951.79|0
1637043300000|2021-11-16 06:15:00|955.3|952.7|954.16|951.56|955.53|952.93|954.16|951.56|0
1637043600000|2021-11-16 06:20:00|954.27|951.67|954.38|951.78|954.61|952.01|954.15|951.55|0
1637043900000|2021-11-16 06:25:00|954.26|951.66|952.78|950.18|954.26|951.66|952.78|950.18|0
1637044200000|2021-11-16 06:30:00|953.24|950.64|953.69|951.09|953.69|951.09|953.01|950.41|0
1637044500000|2021-11-16 06:35:00|953.92|951.32|953.69|951.09|953.92|951.32|953.46|950.86|0
1637044800000|2021-11-16 06:40:00|953.46|950.86|953.46|950.86|953.92|951.32|953.23|950.63|0
1637045100000|2021-11-16 06:45:00|953.34|950.74|953.69|951.09|954.15|951.55|953.34|950.74|0
1637045400000|2021-11-16 06:50:00|953.8|951.2|954.37|951.77|954.6|952|953.8|951.2|0
1637045700000|2021-11-16 06:55:00|954.14|951.54|954.83|952.23|954.83|952.23|954.14|951.54|0
1637046000000|2021-11-16 07:00:00|954.6|952|955.51|952.91|955.97|953.37|954.6|952|0
1637046300000|2021-11-16 07:05:00|955.28|952.68|955.51|952.91|955.51|952.91|955.05|952.45|0
1637046600000|2021-11-16 07:10:00|955.39|952.79|954.36|951.76|955.74|953.14|954.25|951.65|0
1637046900000|2021-11-16 07:15:00|954.14|951.54|955.74|953.14|955.96|953.36|954.14|951.54|0
1637047200000|2021-11-16 07:20:00|955.85|953.25|956.42|953.82|956.42|953.82|955.28|952.68|0
1637047500000|2021-11-16 07:25:00|956.19|953.59|955.5|952.9|956.19|953.59|955.5|952.9|0
1637047800000|2021-11-16 07:30:00|955.27|952.67|955.73|953.13|955.73|953.13|955.04|952.44|0
1637048100000|2021-11-16 07:35:00|955.84|953.24|956.19|953.59|956.19|953.59|955.27|952.67|0
1637048400000|2021-11-16 07:40:00|956.07|953.47|955.96|953.36|956.87|954.27|955.96|953.36|0
1637048700000|2021-11-16 07:45:00|956.18|953.58|956.18|953.58|956.64|954.04|956.06|953.46|0
1637049000000|2021-11-16 07:50:00|956.29|953.69|956.18|953.58|956.41|953.81|955.95|953.35|0
1637049300000|2021-11-16 07:55:00|955.95|953.35|955.72|953.12|956.18|953.58|955.26|952.66|0
1637049600000|2021-11-16 08:00:00|955.49|952.89|956.86|954.26|958.01|955.41|955.49|952.89|0
1637049900000|2021-11-16 08:05:00|956.54|954.34|955.52|953.32|956.89|954.69|955.06|952.86|0
1637050200000|2021-11-16 08:10:00|955.75|953.55|954.83|952.63|955.75|953.55|954.6|952.4|0
1637050500000|2021-11-16 08:15:00|954.6|952.4|955.17|952.97|955.74|953.54|954.6|952.4|0
1637050800000|2021-11-16 08:20:00|955.06|952.86|953.91|951.71|955.51|953.31|953.91|951.71|0
1637051100000|2021-11-16 08:25:00|954.14|951.94|953.68|951.48|954.83|952.63|953.68|951.48|0
1637051400000|2021-11-16 08:30:00|953.91|951.71|952.54|950.34|955.05|952.85|952.54|950.34|0
1637051700000|2021-11-16 08:35:00|952.76|950.56|949.56|947.36|952.99|950.79|949.11|946.91|0
1637052000000|2021-11-16 08:40:00|949.79|947.59|950.93|948.73|951.96|949.76|949.79|947.59|0
1637052300000|2021-11-16 08:45:00|950.7|948.5|950.7|948.5|951.62|949.42|950.36|948.16|0
1637052600000|2021-11-16 08:50:00|950.58|948.38|950.24|948.04|951.16|948.96|950.24|948.04|0
1637052900000|2021-11-16 08:55:00|950.01|947.81|950.58|948.38|951.38|949.18|949.79|947.59|0
1637053200000|2021-11-16 09:00:00|950.47|948.27|950.47|948.27|951.84|949.64|950.47|948.27|0
1637053500000|2021-11-16 09:05:00|950.7|948.5|951.38|949.18|951.49|949.29|950.47|948.27|0
1637053800000|2021-11-16 09:10:00|951.49|949.29|952.06|949.86|952.29|950.09|951.38|949.18|0
1637054100000|2021-11-16 09:15:00|952.29|950.09|951.61|949.41|952.29|950.09|951.38|949.18|0
1637054400000|2021-11-16 09:20:00|951.38|949.18|951.38|949.18|951.38|949.18|950.69|948.49|0
1637054700000|2021-11-16 09:25:00|951.15|948.95|951.6|949.4|951.83|949.63|951.15|948.95|0
1637055000000|2021-11-16 09:30:00|951.83|949.63|952.06|949.86|952.29|950.09|951.37|949.17|0
1637055300000|2021-11-16 09:35:00|951.83|949.63|951.6|949.4|952.29|950.09|951.37|949.17|0
1637055600000|2021-11-16 09:40:00|951.83|949.63|952.05|949.85|952.05|949.85|951.48|949.28|0
1637055900000|2021-11-16 09:45:00|952.28|950.08|952.74|950.54|952.97|950.77|952.05|949.85|0
1637056200000|2021-11-16 09:50:00|952.85|950.65|952.74|950.54|953.19|950.99|952.74|950.54|0
1637056500000|2021-11-16 09:55:00|952.96|950.76|953.65|951.45|954.34|952.14|952.96|950.76|0
1637056800000|2021-11-16 10:00:00|953.76|951.56|953.42|951.22|954.11|951.91|953.19|950.99|0
1637057100000|2021-11-16 10:05:00|953.53|951.33|952.5|950.3|953.53|951.33|952.38|950.18|0
1637057400000|2021-11-16 10:10:00|952.61|950.41|950.44|948.24|952.61|950.41|949.99|947.79|0
1637057700000|2021-11-16 10:15:00|950.21|948.01|949.07|946.87|950.21|948.01|948.61|946.41|0
1637058000000|2021-11-16 10:20:00|948.84|946.64|949.75|947.55|950.44|948.24|948.61|946.41|0
1637058300000|2021-11-16 10:25:00|949.98|947.78|950.21|948.01|950.21|948.01|948.84|946.64|0
1637058600000|2021-11-16 10:30:00|950.44|948.24|951.12|948.92|951.12|948.92|950.44|948.24|0
1637058900000|2021-11-16 10:35:00|951.35|949.15|951.35|949.15|951.58|949.38|950.77|948.57|0
1637059200000|2021-11-16 10:40:00|951.12|948.92|950.89|948.69|951.35|949.15|950.66|948.46|0
1637059500000|2021-11-16 10:45:00|950.66|948.46|951.12|948.92|952.03|949.83|950.66|948.46|0
1637059800000|2021-11-16 10:50:00|951.34|949.14|951.34|949.14|951.57|949.37|951.12|948.92|0
1637060100000|2021-11-16 10:55:00|951.57|949.37|951.34|949.14|951.8|949.6|951.11|948.91|0
1637060400000|2021-11-16 11:00:00|951.11|948.91|951.57|949.37|951.8|949.6|950.88|948.68|0
1637060700000|2021-11-16 11:05:00|951.34|949.14|952.02|949.82|952.25|950.05|951.11|948.91|0
1637061000000|2021-11-16 11:10:00|952.25|950.05|951.79|949.59|952.25|950.05|951.57|949.37|0
1637061300000|2021-11-16 11:15:00|952.02|949.82|952.48|950.28|952.71|950.51|951.79|949.59|0
1637061600000|2021-11-16 11:20:00|952.71|950.51|952.7|950.5|952.93|950.73|952.48|950.28|0
1637061900000|2021-11-16 11:25:00|952.93|950.73|954.3|952.1|954.53|952.33|952.93|950.73|0
1637062200000|2021-11-16 11:30:00|954.53|952.33|957.28|955.08|957.28|955.08|954.53|952.33|0
1637062500000|2021-11-16 11:35:00|957.05|954.85|956.82|954.62|957.5|955.3|956.36|954.16|0
1637062800000|2021-11-16 11:40:00|956.59|954.39|957.5|955.3|957.73|955.53|956.36|954.16|0
1637063100000|2021-11-16 11:45:00|957.73|955.53|958.19|955.99|958.99|956.79|957.73|955.53|0
1637063400000|2021-11-16 11:50:00|958.07|955.87|958.41|956.21|958.64|956.44|957.96|955.76|0
1637063700000|2021-11-16 11:55:00|958.87|956.67|959.33|957.13|960.02|957.82|958.87|956.67|0
1637064000000|2021-11-16 12:00:00|959.56|957.36|959.56|957.36|960.02|957.82|959.1|956.9|0
1637064300000|2021-11-16 12:05:00|959.78|957.58|959.78|957.58|960.01|957.81|959.55|957.35|0
1637064600000|2021-11-16 12:10:00|959.66|957.46|958.64|956.44|960.01|957.81|958.41|956.21|0
1637064900000|2021-11-16 12:15:00|958.41|956.21|958.63|956.43|959.2|957|957.95|955.75|0
1637065200000|2021-11-16 12:20:00|958.41|956.21|957.72|955.52|958.41|956.21|957.03|954.83|0
1637065500000|2021-11-16 12:25:00|957.95|955.75|957.49|955.29|957.95|955.75|957.26|955.06|0
1637065800000|2021-11-16 12:30:00|957.26|955.06|957.48|955.28|957.71|955.51|957.26|955.06|0
1637066100000|2021-11-16 12:35:00|957.26|955.06|957.25|955.05|957.26|955.06|956.8|954.6|0
1637066400000|2021-11-16 12:40:00|957.02|954.82|956.57|954.37|957.25|955.05|956.34|954.14|0
1637066700000|2021-11-16 12:45:00|956.68|954.48|956.11|953.91|956.79|954.59|955.88|953.68|0
1637067000000|2021-11-16 12:50:00|955.99|953.79|955.88|953.68|955.99|953.79|955.19|952.99|0
1637067300000|2021-11-16 12:55:00|955.65|953.45|956.56|954.36|956.56|954.36|955.65|953.45|0
1637067600000|2021-11-16 13:00:00|956.33|954.13|958.16|955.96|958.39|956.19|956.33|954.13|0
1637067900000|2021-11-16 13:05:00|957.93|955.73|958.39|956.19|958.39|956.19|957.7|955.5|0
1637068200000|2021-11-16 13:10:00|958.16|955.96|957.7|955.5|958.39|956.19|957.47|955.27|0
1637068500000|2021-11-16 13:15:00|957.93|955.73|957.7|955.5|958.16|955.96|957.47|955.27|0
1637068800000|2021-11-16 13:20:00|957.93|955.73|957.92|955.72|958.61|956.41|957.7|955.5|0
1637069100000|2021-11-16 13:25:00|958.15|955.95|958.38|956.18|958.38|956.18|957.47|955.27|0
1637069400000|2021-11-16 13:30:00|959.18|956.98|957.46|955.26|959.3|957.1|955.4|953.2|0
1637069700000|2021-11-16 13:35:00|957.69|955.49|960.67|958.47|961.36|959.16|957.46|955.26|0
1637070000000|2021-11-16 13:40:00|960.44|958.24|957|954.8|961.81|959.61|957|954.8|0
1637070300000|2021-11-16 13:45:00|957.23|955.03|956.54|954.34|957.23|955.03|953.8|951.6|0
1637070600000|2021-11-16 13:50:00|956.31|954.11|956.31|954.11|957.46|955.26|956.08|953.88|0
1637070900000|2021-11-16 13:55:00|956.08|953.88|955.85|953.65|957.46|955.26|955.62|953.42|0
1637071200000|2021-11-16 14:00:00|955.39|953.19|954.94|952.74|955.62|953.42|953.67|951.47|0
1637071500000|2021-11-16 14:05:00|954.71|952.51|954.48|952.28|955.62|953.42|954.25|952.05|0
1637071800000|2021-11-16 14:10:00|954.93|952.73|951.96|949.76|954.93|952.73|951.96|949.76|0
1637072100000|2021-11-16 14:15:00|951.27|949.07|952.19|949.99|952.64|950.44|951.27|949.07|0
1637072400000|2021-11-16 14:20:00|952.41|950.21|953.56|951.36|954.01|951.81|952.41|950.21|0
1637072700000|2021-11-16 14:25:00|953.78|951.58|953.55|951.35|953.78|951.58|952.41|950.21|0
1637073000000|2021-11-16 14:30:00|953.33|951.13|959.27|957.07|959.5|957.3|952.87|950.67|0
1637073300000|2021-11-16 14:35:00|959.5|957.3|963.74|961.54|967.07|964.87|959.5|957.3|0
1637073600000|2021-11-16 14:40:00|964.54|962.34|965.69|963.49|966.15|963.95|963.63|961.43|0
1637073900000|2021-11-16 14:45:00|965.92|963.72|968.44|966.24|969.13|966.93|965.69|963.49|0
1637074200000|2021-11-16 14:50:00|969.36|967.16|966.14|963.94|970.28|968.08|964.31|962.11|0
1637074500000|2021-11-16 14:55:00|966.6|964.4|965.68|963.48|967.29|965.09|964.77|962.57|0
1637074800000|2021-11-16 15:00:00|965.91|963.71|969.81|967.61|969.81|967.61|965.91|963.71|0
1637075100000|2021-11-16 15:05:00|970.04|967.84|967.74|965.54|970.04|967.84|965.91|963.71|0
1637075400000|2021-11-16 15:10:00|967.97|965.77|969.12|966.92|969.12|966.92|967.28|965.08|0
1637075700000|2021-11-16 15:15:00|969.35|967.15|967.28|965.08|970.5|968.3|966.59|964.39|0
1637076000000|2021-11-16 15:20:00|966.82|964.62|965.45|963.25|967.85|965.65|964.07|961.87|0
1637076300000|2021-11-16 15:25:00|964.99|962.79|962.23|960.03|965.9|963.7|962.23|960.03|0
1637076600000|2021-11-16 15:30:00|961.78|959.58|964.63|962.43|965.67|963.47|961.78|959.58|0
1637076900000|2021-11-16 15:35:00|964.75|962.55|964.75|962.55|966.36|964.16|963.84|961.64|0
1637077200000|2021-11-16 15:40:00|964.52|962.32|964.06|961.86|965.9|963.7|962.92|960.72|0
1637077500000|2021-11-16 15:45:00|964.29|962.09|963.6|961.4|964.52|962.32|962|959.8|0
1637077800000|2021-11-16 15:50:00|963.48|961.28|964.29|962.09|964.75|962.55|963.14|960.94|0
1637078100000|2021-11-16 15:55:00|964.52|962.32|964.75|962.55|964.97|962.77|963.14|960.94|0
1637078400000|2021-11-16 16:00:00|964.97|962.77|968.18|965.98|968.18|965.98|964.97|962.77|0
1637078700000|2021-11-16 16:05:00|968.41|966.21|969.56|967.36|969.56|967.36|967.95|965.75|0
1637079000000|2021-11-16 16:10:00|969.79|967.59|972.77|970.57|973.23|971.03|969.79|967.59|0
1637079300000|2021-11-16 16:15:00|973|970.8|975.99|973.79|976.45|974.25|973|970.8|0
1637079600000|2021-11-16 16:20:00|976.45|974.25|976.68|974.48|978.52|976.32|976.22|974.02|0
1637079900000|2021-11-16 16:25:00|976.45|974.25|979.02|976.82|979.25|977.05|976.22|974.02|0
1637080200000|2021-11-16 16:30:00|978.8|976.6|979.02|976.82|979.25|977.05|977.88|975.68|0
1637080500000|2021-11-16 16:35:00|979.25|977.05|979.25|977.05|980.86|978.66|979.02|976.82|0
1637080800000|2021-11-16 16:40:00|979.48|977.28|977.18|974.98|979.94|977.74|977.18|974.98|0
1637081100000|2021-11-16 16:45:00|977.41|975.21|976.72|974.52|977.87|975.67|976.72|974.52|0
1637081400000|2021-11-16 16:50:00|976.95|974.75|978.1|975.9|978.56|976.36|976.04|973.84|0
1637081700000|2021-11-16 16:55:00|977.98|975.78|977.87|975.67|978.56|976.36|977.64|975.44|0
1637082000000|2021-11-16 17:00:00|978.1|975.9|976.95|974.75|979.02|976.82|976.95|974.75|0
1637082300000|2021-11-16 17:05:00|977.18|974.98|976.95|974.75|977.87|975.67|976.49|974.29|0
1637082600000|2021-11-16 17:10:00|976.83|974.63|977.87|975.67|978.1|975.9|976.83|974.63|0
1637082900000|2021-11-16 17:15:00|978.1|975.9|979.01|976.81|979.47|977.27|977.87|975.67|0
1637083200000|2021-11-16 17:20:00|979.24|977.04|979.47|977.27|979.47|977.27|977.63|975.43|0
1637083500000|2021-11-16 17:25:00|979.24|977.04|977.63|975.43|979.24|977.04|977.4|975.2|0
1637083800000|2021-11-16 17:30:00|977.4|975.2|979.01|976.81|979.24|977.04|976.94|974.74|0
1637084100000|2021-11-16 17:35:00|978.78|976.58|978.78|976.58|979.7|977.5|978.55|976.35|0
1637084400000|2021-11-16 17:40:00|978.55|976.35|981.76|979.56|981.76|979.56|978.55|976.35|0
1637084700000|2021-11-16 17:45:00|981.53|979.33|980.84|978.64|982.45|980.25|980.38|978.18|0
1637085000000|2021-11-16 17:50:00|980.72|978.52|980.84|978.64|981.3|979.1|980.38|978.18|0
1637085300000|2021-11-16 17:55:00|980.61|978.41|980.61|978.41|980.95|978.75|979.92|977.72|0
1637085600000|2021-11-16 18:00:00|979.92|977.72|982.21|980.01|982.44|980.24|979.92|977.72|0
1637085900000|2021-11-16 18:05:00|982.44|980.24|982.44|980.24|982.67|980.47|981.29|979.09|0
1637086200000|2021-11-16 18:10:00|982.67|980.47|981|978.8|983.36|981.16|980.31|978.11|0
1637086500000|2021-11-16 18:15:00|980.77|978.57|980.3|978.1|982.38|980.18|980.07|977.87|0
1637086800000|2021-11-16 18:20:00|979.38|977.18|980.99|978.79|980.99|978.79|979.38|977.18|0
1637087100000|2021-11-16 18:25:00|980.76|978.56|980.3|978.1|980.99|978.79|980.07|977.87|0
1637087400000|2021-11-16 18:30:00|980.53|978.33|981.45|979.25|981.91|979.71|980.53|978.33|0
1637087700000|2021-11-16 18:35:00|981.56|979.36|981.91|979.71|982.14|979.94|980.76|978.56|0
1637088000000|2021-11-16 18:40:00|982.02|979.82|982.37|980.17|982.37|980.17|981.45|979.25|0
1637088300000|2021-11-16 18:45:00|982.48|980.28|982.37|980.17|982.83|980.63|981.68|979.48|0
1637088600000|2021-11-16 18:50:00|982.6|980.4|982.59|980.39|983.29|981.09|982.36|980.16|0
1637088900000|2021-11-16 18:55:00|982.82|980.62|983.05|980.85|983.28|981.08|982.36|980.16|0
1637089200000|2021-11-16 19:00:00|982.82|980.62|983.74|981.54|983.97|981.77|982.13|979.93|0
1637089500000|2021-11-16 19:05:00|983.51|981.31|983.28|981.08|983.74|981.54|982.82|980.62|0
1637089800000|2021-11-16 19:10:00|983.51|981.31|982.36|980.16|983.74|981.54|982.36|980.16|0
1637090100000|2021-11-16 19:15:00|982.13|979.93|981.43|979.23|982.13|979.93|980.28|978.08|0
1637090400000|2021-11-16 19:20:00|981.66|979.46|979.13|976.93|981.66|979.46|978.9|976.7|0
1637090700000|2021-11-16 19:25:00|979.36|977.16|980.74|978.54|980.97|978.77|979.13|976.93|0
1637091000000|2021-11-16 19:30:00|980.51|978.31|980.28|978.08|980.97|978.77|980.28|978.08|0
1637091300000|2021-11-16 19:35:00|980.51|978.31|979.59|977.39|980.97|978.77|979.36|977.16|0
1637091600000|2021-11-16 19:40:00|979.36|977.16|979.12|976.92|979.93|977.73|978.89|976.69|0
1637091900000|2021-11-16 19:45:00|978.89|976.69|978.43|976.23|979.46|977.26|977.97|975.77|0
1637092200000|2021-11-16 19:50:00|978.66|976.46|979.35|977.15|980.04|977.84|978.66|976.46|0
1637092500000|2021-11-16 19:55:00|979.46|977.26|978.66|976.46|979.58|977.38|978.43|976.23|0
1637092800000|2021-11-16 20:00:00|978.43|976.23|978.2|976|979.35|977.15|977.97|975.77|0
1637093100000|2021-11-16 20:05:00|977.97|975.77|977.28|975.08|978.2|976|977.05|974.85|0
1637093400000|2021-11-16 20:10:00|977.39|975.19|977.38|975.18|977.51|975.31|975.43|973.23|0
1637093700000|2021-11-16 20:15:00|977.5|975.3|977.27|975.07|978.19|975.99|976.12|973.92|0
1637094000000|2021-11-16 20:20:00|977.04|974.84|977.27|975.07|978.53|976.33|977.04|974.84|0
1637094300000|2021-11-16 20:25:00|977.5|975.3|977.04|974.84|977.73|975.53|976.35|974.15|0
1637094600000|2021-11-16 20:30:00|976.81|974.61|978.88|976.68|979.34|977.14|976.35|974.15|0
1637094900000|2021-11-16 20:35:00|978.65|976.45|977.27|975.07|979.45|977.25|977.04|974.84|0
1637095200000|2021-11-16 20:40:00|977.04|974.84|977.49|975.29|978.65|976.45|977.04|974.84|0
1637095500000|2021-11-16 20:45:00|977.03|974.83|973.58|971.38|977.72|975.52|973.35|971.15|0
1637095800000|2021-11-16 20:50:00|973.81|971.61|974.04|971.84|975.88|973.68|972.89|970.69|0
1637096100000|2021-11-16 20:55:00|974.27|972.07|971.74|969.54|974.96|972.76|970.36|968.16|0
1637096400000|2021-11-16 21:00:00|972.2|970|973.12|970.92|973.35|971.15|970.82|968.62|0
1637096700000|2021-11-16 21:05:00|973.35|971.15|973.12|970.92|974.27|972.07|972.89|970.69|0
1637097000000|2021-11-16 21:10:00|973|970.8|972.89|970.69|973.12|970.92|972.66|970.46|0
1637097300000|2021-11-16 21:15:00|973.08|970.48|974.69|972.09|974.69|972.09|972.85|970.25|0
1637097600000|2021-11-16 21:20:00|974.8|972.2|974.46|971.86|974.92|972.32|974|971.4|0
1637097900000|2021-11-16 21:25:00|974.23|971.63|974.46|971.86|974.46|971.86|974.23|971.63|0
1637098200000|2021-11-16 21:30:00|974.23|971.63|973.08|970.48|974.23|971.63|973.08|970.48|0
1637098500000|2021-11-16 21:35:00|973.31|970.71|973.31|970.71|973.54|970.94|973.19|970.59|0
1637098800000|2021-11-16 21:40:00|973.54|970.94|972.62|970.02|973.54|970.94|972.62|970.02|0
1637099100000|2021-11-16 21:45:00|972.39|969.79|971.46|968.86|972.39|969.79|971.46|968.86|0
1637099400000|2021-11-16 21:50:00|971.69|969.09|971.69|969.09|971.92|969.32|971.46|968.86|0
1637099700000|2021-11-16 21:55:00|971.92|969.32|972.03|969.43|972.15|969.55|971.69|969.09|0
1637100000000|2021-11-16 22:00:00|971.93|969.33|972.13|969.53|972.22|969.62|971.89|969.29|0
1637100300000|2021-11-16 22:05:00|972.16|969.56|972.06|969.46|972.16|969.56|971.99|969.39|0
1637100600000|2021-11-16 22:10:00|972.09|969.49|972.15|969.55|972.22|969.62|972.05|969.45|0
1637100900000|2021-11-16 22:15:00|972.19|969.59|972.19|969.59|972.26|969.66|971.85|969.25|0
1637101200000|2021-11-16 22:20:00|972.05|969.45|972.15|969.55|972.22|969.62|972.05|969.45|0
1637101500000|2021-11-16 22:25:00|972.19|969.59|972.19|969.59|972.19|969.59|972.09|969.49|0
1637101800000|2021-11-16 22:30:00|972.18|969.58|972.18|969.58|972.41|969.81|972.18|969.58|0
1637102100000|2021-11-16 22:35:00|972.02|969.42|972.05|969.45|972.08|969.48|972.02|969.42|0
1637102400000|2021-11-16 22:40:00|972.04|969.44|972.21|969.61|972.28|969.68|972.04|969.44|0
1637102700000|2021-11-16 22:45:00|972.38|969.78|972.31|969.71|972.45|969.85|972.18|969.58|0
1637103000000|2021-11-16 22:50:00|972.18|969.58|972.31|969.71|972.48|969.88|972.14|969.54|0
1637103300000|2021-11-16 22:55:00|972.28|969.68|972.24|969.64|972.34|969.74|972.2|969.6|0
1637103600000|2021-11-16 23:00:00|972.47|969.87|972.47|969.87|973.05|970.45|972.01|969.41|0
1637103900000|2021-11-16 23:05:00|972.59|969.99|972.36|969.76|972.59|969.99|971.9|969.3|0
1637104200000|2021-11-16 23:10:00|972.47|969.87|973.27|970.67|973.27|970.67|972.36|969.76|0
1637104500000|2021-11-16 23:15:00|972.81|970.21|970.52|967.92|972.81|970.21|970.52|967.92|0
1637104800000|2021-11-16 23:20:00|970.63|968.03|970.97|968.37|971.2|968.6|970.63|968.03|0
1637105100000|2021-11-16 23:25:00|970.74|968.14|971.89|969.29|971.89|969.29|970.74|968.14|0
1637105400000|2021-11-16 23:30:00|971.66|969.06|972.58|969.98|972.58|969.98|971.66|969.06|0
1637105700000|2021-11-16 23:35:00|972.35|969.75|973.5|970.9|973.5|970.9|972.35|969.75|0
1637106000000|2021-11-16 23:40:00|973.27|970.67|973.95|971.35|974.18|971.58|973.26|970.66|0
1637106300000|2021-11-16 23:45:00|974.18|971.58|974.87|972.27|974.87|972.27|974.18|971.58|0
1637106600000|2021-11-16 23:50:00|975.1|972.5|974.18|971.58|975.33|972.73|974.18|971.58|0
1637106900000|2021-11-16 23:55:00|974.41|971.81|974.41|971.81|974.52|971.92|974.18|971.58|0
1637107200000|2021-11-17 00:00:00|974.18|971.58|973.95|971.35|974.18|971.58|973.49|970.89|0
1637107500000|2021-11-17 00:05:00|974.18|971.58|974.63|972.03|975.1|972.5|974.17|971.57|0
1637107800000|2021-11-17 00:10:00|974.86|972.26|974.63|972.03|975.09|972.49|974.4|971.8|0
1637108100000|2021-11-17 00:15:00|974.4|971.8|974.86|972.26|975.09|972.49|973.94|971.34|0
1637108400000|2021-11-17 00:20:00|974.63|972.03|974.4|971.8|975.09|972.49|974.4|971.8|0
1637108700000|2021-11-17 00:25:00|974.17|971.57|973.25|970.65|974.28|971.68|972.79|970.19|0
1637109000000|2021-11-17 00:30:00|973.02|970.42|973.94|971.34|973.94|971.34|973.02|970.42|0
1637109300000|2021-11-17 00:35:00|973.71|971.11|973.93|971.33|974.4|971.8|973.48|970.88|0
1637109600000|2021-11-17 00:40:00|974.16|971.56|973.24|970.64|974.16|971.56|973.24|970.64|0
1637109900000|2021-11-17 00:45:00|973.47|970.87|972.55|969.95|973.47|970.87|972.55|969.95|0
1637110200000|2021-11-17 00:50:00|972.66|970.06|973.7|971.1|973.7|971.1|972.66|970.06|0
1637110500000|2021-11-17 00:55:00|973.47|970.87|973.7|971.1|973.93|971.33|973.01|970.41|0
1637110800000|2021-11-17 01:00:00|973.47|970.87|973.47|970.87|973.93|971.33|972.78|970.18|0
1637111100000|2021-11-17 01:05:00|973.24|970.64|973.01|970.41|973.47|970.87|972.78|970.18|0
1637111400000|2021-11-17 01:10:00|973|970.4|973.69|971.09|973.69|971.09|973|970.4|0
1637111700000|2021-11-17 01:15:00|973.46|970.86|974.15|971.55|974.15|971.55|973.46|970.86|0
1637112000000|2021-11-17 01:20:00|973.92|971.32|973.46|970.86|974.15|971.55|973.34|970.74|0
1637112300000|2021-11-17 01:25:00|973.23|970.63|973.69|971.09|973.92|971.32|973.23|970.63|0
1637112600000|2021-11-17 01:30:00|973.46|970.86|973.69|971.09|973.92|971.32|973.23|970.63|0
1637112900000|2021-11-17 01:35:00|973.92|971.32|972.31|969.71|974.14|971.54|972.31|969.71|0
1637113200000|2021-11-17 01:40:00|972.54|969.94|971.84|969.24|972.99|970.39|971.84|969.24|0
1637113500000|2021-11-17 01:45:00|971.95|969.35|972.53|969.93|972.76|970.16|971.84|969.24|0
1637113800000|2021-11-17 01:50:00|972.64|970.04|972.99|970.39|973.22|970.62|972.3|969.7|0
1637114100000|2021-11-17 01:55:00|973.22|970.62|972.76|970.16|973.22|970.62|972.76|970.16|0
1637114400000|2021-11-17 02:00:00|972.99|970.39|971.84|969.24|972.99|970.39|971.84|969.24|0
1637114700000|2021-11-17 02:05:00|971.61|969.01|972.3|969.7|972.3|969.7|971.61|969.01|0
1637115000000|2021-11-17 02:10:00|972.29|969.69|972.75|970.15|972.98|970.38|972.06|969.46|0
1637115300000|2021-11-17 02:15:00|972.86|970.26|972.98|970.38|972.98|970.38|972.52|969.92|0
1637115600000|2021-11-17 02:20:00|973.21|970.61|973.61|971.01|973.62|971.02|972.98|970.38|0
1637115900000|2021-11-17 02:25:00|973.38|970.78|973.38|970.78|973.38|970.78|973.15|970.55|0
1637116200000|2021-11-17 02:30:00|973.61|971.01|973.15|970.55|973.61|971.01|972.92|970.32|0
1637116500000|2021-11-17 02:35:00|973.26|970.66|973.03|970.43|973.38|970.78|972.92|970.32|0
1637116800000|2021-11-17 02:40:00|972.69|970.09|972.46|969.86|972.92|970.32|972.46|969.86|0
1637117100000|2021-11-17 02:45:00|972.57|969.97|972.92|970.32|972.92|970.32|972.46|969.86|0
1637117400000|2021-11-17 02:50:00|972.8|970.2|971.54|968.94|972.8|970.2|971.19|968.59|0
1637117700000|2021-11-17 02:55:00|971.77|969.17|971.54|968.94|971.77|969.17|971.54|968.94|0
1637118000000|2021-11-17 03:00:00|971.42|968.82|972.22|969.62|972.45|969.85|971.31|968.71|0
1637118300000|2021-11-17 03:05:00|972.33|969.73|971.99|969.39|972.45|969.85|971.76|969.16|0
1637118600000|2021-11-17 03:10:00|971.87|969.27|971.3|968.7|971.99|969.39|970.84|968.24|0
1637118900000|2021-11-17 03:15:00|971.07|968.47|970.61|968.01|971.3|968.7|970.38|967.78|0
1637119200000|2021-11-17 03:20:00|970.38|967.78|968.54|965.94|970.38|967.78|968.31|965.71|0
1637119500000|2021-11-17 03:25:00|968.31|965.71|969|966.4|969.23|966.63|968.08|965.48|0
1637119800000|2021-11-17 03:30:00|969.23|966.63|969.46|966.86|969.69|967.09|969|966.4|0
1637120100000|2021-11-17 03:35:00|969.23|966.63|969|966.4|969.46|966.86|968.77|966.17|0
1637120400000|2021-11-17 03:40:00|968.88|966.28|967.85|965.25|969.23|966.63|967.39|964.79|0
1637120700000|2021-11-17 03:45:00|967.39|964.79|967.39|964.79|967.39|964.79|966.93|964.33|0
1637121000000|2021-11-17 03:50:00|967.62|965.02|968.07|965.47|968.07|965.47|967.39|964.79|0
1637121300000|2021-11-17 03:55:00|968.3|965.7|968.07|965.47|968.3|965.7|967.84|965.24|0
1637121600000|2021-11-17 04:00:00|968.3|965.7|968.76|966.16|968.99|966.39|968.3|965.7|0
1637121900000|2021-11-17 04:05:00|968.99|966.39|968.76|966.16|968.99|966.39|968.53|965.93|0
1637122200000|2021-11-17 04:10:00|968.53|965.93|969.67|967.07|969.9|967.3|968.53|965.93|0
1637122500000|2021-11-17 04:15:00|969.9|967.3|969.9|967.3|969.9|967.3|969.67|967.07|0
1637122800000|2021-11-17 04:20:00|969.67|967.07|969.21|966.61|969.9|967.3|969.21|966.61|0
1637123100000|2021-11-17 04:25:00|969.44|966.84|969.44|966.84|969.44|966.84|969.21|966.61|0
1637123400000|2021-11-17 04:30:00|969.21|966.61|968.98|966.38|969.21|966.61|968.75|966.15|0
1637123700000|2021-11-17 04:35:00|968.75|966.15|969.21|966.61|969.32|966.72|968.75|966.15|0
1637124000000|2021-11-17 04:40:00|969.44|966.84|969.43|966.83|969.66|967.06|969.2|966.6|0
1637124300000|2021-11-17 04:45:00|969.66|967.06|969.66|967.06|969.89|967.29|969.66|967.06|0
1637124600000|2021-11-17 04:50:00|970.35|967.75|970.58|967.98|970.58|967.98|970.12|967.52|0
1637124900000|2021-11-17 04:55:00|970.81|968.21|970.35|967.75|970.81|968.21|970.12|967.52|0
1637125200000|2021-11-17 05:00:00|970.58|967.98|970.8|968.2|971.49|968.89|970.58|967.98|0
1637125500000|2021-11-17 05:05:00|971.03|968.43|971.26|968.66|971.49|968.89|971.03|968.43|0
1637125800000|2021-11-17 05:10:00|971.49|968.89|970.8|968.2|971.49|968.89|970.8|968.2|0
1637126100000|2021-11-17 05:15:00|971.03|968.43|970.34|967.74|971.03|968.43|970.34|967.74|0
1637126400000|2021-11-17 05:20:00|970.45|967.85|970.34|967.74|970.8|968.2|970.11|967.51|0
1637126700000|2021-11-17 05:25:00|969.88|967.28|969.42|966.82|969.88|967.28|969.42|966.82|0
1637127000000|2021-11-17 05:30:00|969.65|967.05|970.56|967.96|970.79|968.19|969.65|967.05|0
1637127300000|2021-11-17 05:35:00|970.67|968.07|971.48|968.88|972.17|969.57|970.67|968.07|0
1637127600000|2021-11-17 05:40:00|971.71|969.11|971.25|968.65|971.71|969.11|971.02|968.42|0
1637127900000|2021-11-17 05:45:00|971.02|968.42|970.56|967.96|971.02|968.42|970.33|967.73|0
1637128200000|2021-11-17 05:50:00|970.33|967.73|970.56|967.96|970.79|968.19|970.33|967.73|0
1637128500000|2021-11-17 05:55:00|970.33|967.73|969.64|967.04|971.24|968.64|969.64|967.04|0
1637128800000|2021-11-17 06:00:00|969.41|966.81|969.87|967.27|970.1|967.5|969.41|966.81|0
1637129100000|2021-11-17 06:05:00|970.09|967.49|969.4|966.8|970.09|967.49|969.4|966.8|0
1637129400000|2021-11-17 06:10:00|969.28|966.68|969.63|967.03|969.63|967.03|968.94|966.34|0
1637129700000|2021-11-17 06:15:00|969.4|966.8|970.32|967.72|970.32|967.72|969.17|966.57|0
1637130000000|2021-11-17 06:20:00|970.55|967.95|971.01|968.41|971.01|968.41|970.09|967.49|0
1637130300000|2021-11-17 06:25:00|971.24|968.64|971.92|969.32|971.92|969.32|970.78|968.18|0
1637130600000|2021-11-17 06:30:00|971.69|969.09|971.46|968.86|971.92|969.32|971.46|968.86|0
1637130900000|2021-11-17 06:35:00|971.57|968.97|971.92|969.32|972.15|969.55|971.46|968.86|0
1637131200000|2021-11-17 06:40:00|971.69|969.09|971.23|968.63|971.92|969.32|971|968.4|0
1637131500000|2021-11-17 06:45:00|971.46|968.86|971.23|968.63|971.46|968.86|971|968.4|0
1637131800000|2021-11-17 06:50:00|971.34|968.74|971.46|968.86|971.69|969.09|971.23|968.63|0
1637132100000|2021-11-17 06:55:00|971.68|969.08|970.99|968.39|971.68|969.08|970.99|968.39|0
1637132400000|2021-11-17 07:00:00|971.22|968.62|971.22|968.62|971.56|968.96|971.1|968.5|0
1637132700000|2021-11-17 07:05:00|971.33|968.73|970.53|967.93|971.68|969.08|970.53|967.93|0
1637133000000|2021-11-17 07:10:00|970.3|967.7|969.38|966.78|970.53|967.93|969.38|966.78|0
1637133300000|2021-11-17 07:15:00|969.61|967.01|969.61|967.01|969.95|967.35|969.15|966.55|0
1637133600000|2021-11-17 07:20:00|969.49|966.89|970.07|967.47|970.07|967.47|969.38|966.78|0
1637133900000|2021-11-17 07:25:00|969.84|967.24|970.75|968.15|970.75|968.15|969.72|967.12|0
1637134200000|2021-11-17 07:30:00|970.52|967.92|971.21|968.61|971.21|968.61|970.52|967.92|0
1637134500000|2021-11-17 07:35:00|971.44|968.84|971.21|968.61|971.67|969.07|971.21|968.61|0
1637134800000|2021-11-17 07:40:00|970.98|968.38|970.98|968.38|971.21|968.61|970.63|968.03|0
1637135100000|2021-11-17 07:45:00|970.75|968.15|971.21|968.61|971.44|968.84|970.75|968.15|0
1637135400000|2021-11-17 07:50:00|971.44|968.84|972.12|969.52|972.58|969.98|971.21|968.61|0
1637135700000|2021-11-17 07:55:00|972|969.4|972.92|970.32|973.5|970.9|971.89|969.29|0
1637136000000|2021-11-17 08:00:00|973.27|970.67|972.93|970.33|973.27|970.67|972.01|969.41|0
1637136300000|2021-11-17 08:05:00|972.5|970.3|973.19|970.99|973.42|971.22|972.27|970.07|0
1637136600000|2021-11-17 08:10:00|972.96|970.76|973.88|971.68|974.57|972.37|972.96|970.76|0
1637136900000|2021-11-17 08:15:00|973.99|971.79|973.87|971.67|974.79|972.59|973.87|971.67|0
1637137200000|2021-11-17 08:20:00|974.1|971.9|975.02|972.82|975.02|972.82|973.87|971.67|0
1637137500000|2021-11-17 08:25:00|975.25|973.05|975.25|973.05|975.94|973.74|975.02|972.82|0
1637137800000|2021-11-17 08:30:00|975.02|972.82|974.33|972.13|975.25|973.05|973.87|971.67|0
1637138100000|2021-11-17 08:35:00|974.1|971.9|974.79|972.59|975.25|973.05|974.1|971.9|0
1637138400000|2021-11-17 08:40:00|974.56|972.36|975.47|973.27|975.7|973.5|974.56|972.36|0
1637138700000|2021-11-17 08:45:00|975.7|973.5|975.01|972.81|976.16|973.96|974.78|972.58|0
1637139000000|2021-11-17 08:50:00|974.89|972.69|975.01|972.81|975.24|973.04|974.78|972.58|0
1637139300000|2021-11-17 08:55:00|975.24|973.04|975.12|972.92|975.24|973.04|975.01|972.81|0
1637139600000|2021-11-17 09:00:00|975.24|973.04|975.01|972.81|975.24|973.04|974.78|972.58|0
1637139900000|2021-11-17 09:05:00|975.24|973.04|973.86|971.66|975.24|973.04|973.86|971.66|0
1637140200000|2021-11-17 09:10:00|974.09|971.89|973.63|971.43|974.09|971.89|973.4|971.2|0
1637140500000|2021-11-17 09:15:00|973.4|971.2|973.16|970.96|973.63|971.43|973.16|970.96|0
1637140800000|2021-11-17 09:20:00|972.93|970.73|973.16|970.96|973.39|971.19|972.93|970.73|0
1637141100000|2021-11-17 09:25:00|972.93|970.73|972.7|970.5|973.16|970.96|972.7|970.5|0
1637141400000|2021-11-17 09:30:00|972.24|970.04|972.01|969.81|972.24|970.04|971.78|969.58|0
1637141700000|2021-11-17 09:35:00|971.78|969.58|970.4|968.2|972.01|969.81|970.4|968.2|0
1637142000000|2021-11-17 09:40:00|970.17|967.97|970.63|968.43|971.09|968.89|970.17|967.97|0
1637142300000|2021-11-17 09:45:00|970.86|968.66|971.09|968.89|971.32|969.12|970.86|968.66|0
1637142600000|2021-11-17 09:50:00|970.86|968.66|970.4|968.2|971.09|968.89|970.4|968.2|0
1637142900000|2021-11-17 09:55:00|970.63|968.43|970.62|968.42|970.63|968.43|970.4|968.2|0
1637143200000|2021-11-17 10:00:00|970.73|968.53|971.31|969.11|971.54|969.34|970.62|968.42|0
1637143500000|2021-11-17 10:05:00|971.08|968.88|970.62|968.42|971.31|969.11|970.62|968.42|0
1637143800000|2021-11-17 10:10:00|970.39|968.19|970.39|968.19|970.62|968.42|970.16|967.96|0
1637144100000|2021-11-17 10:15:00|970.16|967.96|970.62|968.42|970.62|968.42|969.93|967.73|0
1637144400000|2021-11-17 10:20:00|970.39|968.19|969.7|967.5|971.08|968.88|969.7|967.5|0
1637144700000|2021-11-17 10:25:00|969.93|967.73|970.38|968.18|970.61|968.41|969.7|967.5|0
1637145000000|2021-11-17 10:30:00|970.49|968.29|970.61|968.41|970.61|968.41|969.92|967.72|0
1637145300000|2021-11-17 10:35:00|970.38|968.18|970.15|967.95|970.38|968.18|970.15|967.95|0
1637145600000|2021-11-17 10:40:00|969.92|967.72|970.61|968.41|970.84|968.64|969.92|967.72|0
1637145900000|2021-11-17 10:45:00|970.84|968.64|970.61|968.41|970.84|968.64|970.61|968.41|0
1637146200000|2021-11-17 10:50:00|970.72|968.52|970.38|968.18|970.95|968.75|970.38|968.18|0
1637146500000|2021-11-17 10:55:00|970.61|968.41|969.92|967.72|970.61|968.41|969.57|967.37|0
1637146800000|2021-11-17 11:00:00|970.14|967.94|969.22|967.02|970.14|967.94|969.22|967.02|0
1637147100000|2021-11-17 11:05:00|969.45|967.25|970.14|967.94|970.14|967.94|968.99|966.79|0
1637147400000|2021-11-17 11:10:00|970.25|968.05|970.37|968.17|970.37|968.17|970.14|967.94|0
1637147700000|2021-11-17 11:15:00|970.14|967.94|970.37|968.17|970.37|968.17|969.91|967.71|0
1637148000000|2021-11-17 11:20:00|970.14|967.94|970.37|968.17|970.83|968.63|970.14|967.94|0
1637148300000|2021-11-17 11:25:00|970.59|968.39|971.05|968.85|971.05|968.85|970.59|968.39|0
1637148600000|2021-11-17 11:30:00|971.28|969.08|971.05|968.85|971.51|969.31|970.93|968.73|0
1637148900000|2021-11-17 11:35:00|971.16|968.96|970.59|968.39|971.16|968.96|970.36|968.16|0
1637149200000|2021-11-17 11:40:00|970.82|968.62|969.9|967.7|970.82|968.62|969.9|967.7|0
1637149500000|2021-11-17 11:45:00|970.13|967.93|968.98|966.78|970.13|967.93|968.86|966.66|0
1637149800000|2021-11-17 11:50:00|969.09|966.89|969.67|967.47|969.67|967.47|968.75|966.55|0
1637150100000|2021-11-17 11:55:00|969.44|967.24|970.81|968.61|970.81|968.61|969.44|967.24|0
1637150400000|2021-11-17 12:00:00|971.04|968.84|972.19|969.99|972.42|970.22|970.81|968.61|0
1637150700000|2021-11-17 12:05:00|972.07|969.87|971.96|969.76|972.42|970.22|971.73|969.53|0
1637151000000|2021-11-17 12:10:00|972.19|969.99|971.5|969.3|972.19|969.99|971.5|969.3|0
1637151300000|2021-11-17 12:15:00|971.27|969.07|972.18|969.98|972.41|970.21|971.04|968.84|0
1637151600000|2021-11-17 12:20:00|972.29|970.09|972.41|970.21|972.41|970.21|971.95|969.75|0
1637151900000|2021-11-17 12:25:00|972.18|969.98|972.64|970.44|972.87|970.67|971.83|969.63|0
1637152200000|2021-11-17 12:30:00|972.52|970.32|972.87|970.67|972.87|970.67|972.41|970.21|0
1637152500000|2021-11-17 12:35:00|972.64|970.44|972.18|969.98|972.64|970.44|971.95|969.75|0
1637152800000|2021-11-17 12:40:00|972.06|969.86|971.95|969.75|972.18|969.98|971.72|969.52|0
1637153100000|2021-11-17 12:45:00|971.72|969.52|971.25|969.05|971.95|969.75|971.25|969.05|0
1637153400000|2021-11-17 12:50:00|971.02|968.82|970.79|968.59|971.48|969.28|970.79|968.59|0
1637153700000|2021-11-17 12:55:00|970.56|968.36|970.1|967.9|970.79|968.59|970.1|967.9|0
1637154000000|2021-11-17 13:00:00|970.21|968.01|968.27|966.07|970.21|968.01|968.27|966.07|0
1637154300000|2021-11-17 13:05:00|968.49|966.29|968.03|965.83|968.72|966.52|967.35|965.15|0
1637154600000|2021-11-17 13:10:00|968.26|966.06|965.74|963.54|968.37|966.17|965.05|962.85|0
1637154900000|2021-11-17 13:15:00|965.97|963.77|966.42|964.22|966.65|964.45|965.51|963.31|0
1637155200000|2021-11-17 13:20:00|966.53|964.33|968.26|966.06|968.49|966.29|966.19|963.99|0
1637155500000|2021-11-17 13:25:00|968.49|966.29|969.17|966.97|969.18|966.98|968.26|966.06|0
1637155800000|2021-11-17 13:30:00|969.28|967.08|968.94|966.74|969.86|967.66|968.71|966.51|0
1637156100000|2021-11-17 13:35:00|969.17|966.97|968.48|966.28|969.63|967.43|968.25|966.05|0
1637156400000|2021-11-17 13:40:00|968.71|966.51|967.79|965.59|969.17|966.97|967.79|965.59|0
1637156700000|2021-11-17 13:45:00|968.02|965.82|967.56|965.36|968.25|966.05|967.21|965.01|0
1637157000000|2021-11-17 13:50:00|967.79|965.59|968.02|965.82|968.48|966.28|967.67|965.47|0
1637157300000|2021-11-17 13:55:00|968.25|966.05|968.02|965.82|968.94|966.74|968.02|965.82|0
1637157600000|2021-11-17 14:00:00|968.25|966.05|967.56|965.36|968.48|966.28|967.56|965.36|0
1637157900000|2021-11-17 14:05:00|967.79|965.59|967.78|965.58|968.24|966.04|967.56|965.36|0
1637158200000|2021-11-17 14:10:00|968.01|965.81|968.93|966.73|968.93|966.73|967.78|965.58|0
1637158500000|2021-11-17 14:15:00|969.04|966.84|969.16|966.96|969.5|967.3|968.93|966.73|0
1637158800000|2021-11-17 14:20:00|968.93|966.73|969.61|967.41|969.84|967.64|968.93|966.73|0
1637159100000|2021-11-17 14:25:00|969.39|967.19|970.07|967.87|970.07|967.87|968.93|966.73|0
1637159400000|2021-11-17 14:30:00|970.3|968.1|966.17|963.97|970.3|968.1|965.48|963.28|0
1637159700000|2021-11-17 14:35:00|965.94|963.74|964.56|962.36|966.17|963.97|962.73|960.53|0
1637160000000|2021-11-17 14:40:00|963.64|961.44|965.48|963.28|965.94|963.74|962.73|960.53|0
1637160300000|2021-11-17 14:45:00|965.25|963.05|962.72|960.52|967.08|964.88|962.72|960.52|0
1637160600000|2021-11-17 14:50:00|962.5|960.3|958.33|956.13|962.5|960.3|957.5|955.3|0
1637160900000|2021-11-17 14:55:00|958.1|955.9|959.25|957.05|960.16|957.96|956.73|954.53|0
1637161200000|2021-11-17 15:00:00|958.1|955.9|962.9|960.7|963.13|960.93|957.64|955.44|0
1637161500000|2021-11-17 15:05:00|962.67|960.47|961.99|959.79|963.59|961.39|960.84|958.64|0
1637161800000|2021-11-17 15:10:00|962.22|960.02|964.5|962.3|964.5|962.3|962.21|960.01|0
1637162100000|2021-11-17 15:15:00|964.73|962.53|961.53|959.33|964.73|962.53|961.3|959.1|0
1637162400000|2021-11-17 15:20:00|961.75|959.55|961.52|959.32|961.98|959.78|960.15|957.95|0
1637162700000|2021-11-17 15:25:00|961.63|959.43|961.98|959.78|964.04|961.84|961.63|959.43|0
1637163000000|2021-11-17 15:30:00|962.21|960.01|964.95|962.75|965.18|962.98|961.52|959.32|0
1637163300000|2021-11-17 15:35:00|964.72|962.52|969.3|967.1|969.3|967.1|964.72|962.52|0
1637163600000|2021-11-17 15:40:00|968.85|966.65|967.47|965.27|969.53|967.33|966.55|964.35|0
1637163900000|2021-11-17 15:45:00|967.24|965.04|966.32|964.12|969.3|967.1|965.86|963.66|0
1637164200000|2021-11-17 15:50:00|966.09|963.89|964.76|962.56|967.01|964.81|962.52|960.32|0
1637164500000|2021-11-17 15:55:00|964.99|962.79|966.59|964.39|966.59|964.39|964.53|962.33|0
1637164800000|2021-11-17 16:00:00|966.36|964.16|965.9|963.7|967.05|964.85|965.22|963.02|0
1637165100000|2021-11-17 16:05:00|965.79|963.59|967.05|964.85|967.74|965.54|965.79|963.59|0
1637165400000|2021-11-17 16:10:00|966.82|964.62|966.59|964.39|967.28|965.08|966.13|963.93|0
1637165700000|2021-11-17 16:15:00|966.36|964.16|966.59|964.39|967.27|965.07|965.67|963.47|0
1637166000000|2021-11-17 16:20:00|966.13|963.93|963.84|961.64|967.73|965.53|963.61|961.41|0
1637166300000|2021-11-17 16:25:00|964.07|961.87|965.67|963.47|965.9|963.7|963.38|961.18|0
1637166600000|2021-11-17 16:30:00|964.98|962.78|965.66|963.46|966.12|963.92|964.75|962.55|0
1637166900000|2021-11-17 16:35:00|965.44|963.24|966.58|964.38|966.81|964.61|964.75|962.55|0
1637167200000|2021-11-17 16:40:00|966.81|964.61|967.27|965.07|968.64|966.44|966.58|964.38|0
1637167500000|2021-11-17 16:45:00|967.04|964.84|968.87|966.67|969.1|966.9|966.81|964.61|0
1637167800000|2021-11-17 16:50:00|969.1|966.9|969.55|967.35|969.55|967.35|967.72|965.52|0
1637168100000|2021-11-17 16:55:00|969.78|967.58|971.85|969.65|972.53|970.33|969.32|967.12|0
1637168400000|2021-11-17 17:00:00|972.08|969.88|970.7|968.5|972.76|970.56|970.01|967.81|0
1637168700000|2021-11-17 17:05:00|970.47|968.27|967.03|964.83|970.47|968.27|965.88|963.68|0
1637169000000|2021-11-17 17:10:00|966.57|964.37|965.88|963.68|967.49|965.29|965.88|963.68|0
1637169300000|2021-11-17 17:15:00|966.11|963.91|964.05|961.85|966.57|964.37|964.05|961.85|0
1637169600000|2021-11-17 17:20:00|963.82|961.62|962.44|960.24|965.19|962.99|962.21|960.01|0
1637169900000|2021-11-17 17:25:00|962.67|960.47|959.46|957.26|963.36|961.16|959.46|957.26|0
1637170200000|2021-11-17 17:30:00|959.24|957.04|961.96|959.76|961.96|959.76|959.01|956.81|0
1637170500000|2021-11-17 17:35:00|961.73|959.53|964.93|962.73|964.93|962.73|961.73|959.53|0
1637170800000|2021-11-17 17:40:00|964.7|962.5|963.56|961.36|965.16|962.96|961.5|959.3|0
1637171100000|2021-11-17 17:45:00|962.87|960.67|963.56|961.36|964.01|961.81|961.73|959.53|0
1637171400000|2021-11-17 17:50:00|963.44|961.24|961.95|959.75|963.56|961.36|961.04|958.84|0
1637171700000|2021-11-17 17:55:00|961.72|959.52|962.87|960.67|963.09|960.89|960.46|958.26|0
1637172000000|2021-11-17 18:00:00|963.09|960.89|963.78|961.58|964.47|962.27|961.49|959.29|0
1637172300000|2021-11-17 18:05:00|964.01|961.81|964.46|962.26|966.53|964.33|963.55|961.35|0
1637172600000|2021-11-17 18:10:00|964.69|962.49|964.69|962.49|965.15|962.95|962.4|960.2|0
1637172900000|2021-11-17 18:15:00|964.46|962.26|963.88|961.68|964.46|962.26|962.4|960.2|0
1637173200000|2021-11-17 18:20:00|963.77|961.57|965.6|963.4|965.83|963.63|962.74|960.54|0
1637173500000|2021-11-17 18:25:00|965.38|963.18|965.83|963.63|966.63|964.43|965.37|963.17|0
1637173800000|2021-11-17 18:30:00|966.06|963.86|965.37|963.17|966.29|964.09|964.46|962.26|0
1637174100000|2021-11-17 18:35:00|965.6|963.4|966.52|964.32|966.74|964.54|964.68|962.48|0
1637174400000|2021-11-17 18:40:00|966.29|964.09|967.66|965.46|967.89|965.69|965.6|963.4|0
1637174700000|2021-11-17 18:45:00|967.89|965.69|965.82|963.62|967.89|965.69|965.82|963.62|0
1637175000000|2021-11-17 18:50:00|966.05|963.85|967.66|965.46|967.88|965.68|965.82|963.62|0
1637175300000|2021-11-17 18:55:00|967.77|965.57|968.57|966.37|969.03|966.83|967.2|965|0
1637175600000|2021-11-17 19:00:00|968.68|966.48|968.11|965.91|968.8|966.6|966.96|964.76|0
1637175900000|2021-11-17 19:05:00|967.88|965.68|967.42|965.22|968.22|966.02|967.19|964.99|0
1637176200000|2021-11-17 19:10:00|967.65|965.45|966.5|964.3|967.65|965.45|965.82|963.62|0
1637176500000|2021-11-17 19:15:00|966.27|964.07|964.9|962.7|967.19|964.99|963.52|961.32|0
1637176800000|2021-11-17 19:20:00|964.67|962.47|962.61|960.41|964.67|962.47|961.92|959.72|0
1637177100000|2021-11-17 19:25:00|962.84|960.64|963.52|961.32|964.21|962.01|961.92|959.72|0
1637177400000|2021-11-17 19:30:00|963.29|961.09|961.92|959.72|963.98|961.78|961.92|959.72|0
1637177700000|2021-11-17 19:35:00|962.15|959.95|963.06|960.86|963.98|961.78|961.92|959.72|0
1637178000000|2021-11-17 19:40:00|963.29|961.09|964.43|962.23|964.66|962.46|963.06|960.86|0
1637178300000|2021-11-17 19:45:00|964.2|962|966.26|964.06|966.26|964.06|964.2|962|0
1637178600000|2021-11-17 19:50:00|966.14|963.94|964.89|962.69|966.72|964.52|964.43|962.23|0
1637178900000|2021-11-17 19:55:00|965.11|962.91|966.49|964.29|966.72|964.52|964.66|962.46|0
1637179200000|2021-11-17 20:00:00|966.72|964.52|963.28|961.08|966.94|964.74|963.28|961.08|0
1637179500000|2021-11-17 20:05:00|963.51|961.31|963.71|961.51|964.51|962.31|962.34|960.14|0
1637179800000|2021-11-17 20:10:00|963.49|961.29|964.17|961.97|964.4|962.2|963.26|961.06|0
1637180100000|2021-11-17 20:15:00|964.4|962.2|965.08|962.88|967.83|965.63|964.4|962.2|0
1637180400000|2021-11-17 20:20:00|965.31|963.11|967.12|964.92|967.35|965.15|965.08|962.88|0
1637180700000|2021-11-17 20:25:00|967.35|965.15|965.98|963.78|967.81|965.61|965.75|963.55|0
1637181000000|2021-11-17 20:30:00|966.2|964|966.66|964.46|966.89|964.69|965.06|962.86|0
1637181300000|2021-11-17 20:35:00|966.89|964.69|967.35|965.15|968.26|966.06|966.2|964|0
1637181600000|2021-11-17 20:40:00|967.46|965.26|967|964.8|967.8|965.6|965.74|963.54|0
1637181900000|2021-11-17 20:45:00|966.66|964.46|967.34|965.14|969.4|967.2|966.43|964.23|0
1637182200000|2021-11-17 20:50:00|967.11|964.91|965.74|963.54|967.8|965.6|965.74|963.54|0
1637182500000|2021-11-17 20:55:00|965.51|963.31|963.91|961.71|965.74|963.54|962.76|960.56|0
1637182800000|2021-11-17 21:00:00|964.13|961.93|962.53|960.33|964.13|961.93|962.07|959.87|0
1637183100000|2021-11-17 21:05:00|962.76|960.56|960.24|958.04|962.99|960.79|960.24|958.04|0
1637183400000|2021-11-17 21:10:00|960.47|958.27|962.76|960.56|963.44|961.24|960.47|958.27|0
1637183700000|2021-11-17 21:15:00|962.04|959.44|962.73|960.13|962.73|960.13|961.81|959.21|0
1637184000000|2021-11-17 21:20:00|962.95|960.35|962.5|959.9|963.64|961.04|962.27|959.67|0
1637184300000|2021-11-17 21:25:00|962.72|960.12|962.72|960.12|962.95|960.35|962.27|959.67|0
1637184600000|2021-11-17 21:30:00|962.49|959.89|962.49|959.89|962.72|960.12|962.49|959.89|0
1637184900000|2021-11-17 21:35:00|962.72|960.12|963.29|960.69|963.29|960.69|962.49|959.89|0
1637185200000|2021-11-17 21:40:00|963.18|960.58|963.17|960.57|963.4|960.8|962.95|960.35|0
1637185500000|2021-11-17 21:45:00|963.4|960.8|963.61|961.01|963.61|961.01|963.4|960.8|0
1637185800000|2021-11-17 21:50:00|963.38|960.78|963.15|960.55|963.38|960.78|963.15|960.55|0
1637186100000|2021-11-17 21:55:00|963.38|960.78|963.43|960.83|963.49|960.89|963.15|960.55|0
1637186400000|2021-11-17 22:00:00|963.36|960.76|963.36|960.76|963.36|960.76|963.33|960.73|0
1637186700000|2021-11-17 22:05:00|963.43|960.83|963.56|960.96|963.56|960.96|963.33|960.73|0
1637187000000|2021-11-17 22:10:00|963.43|960.83|963.23|960.63|963.56|960.96|963.19|960.59|0
1637187300000|2021-11-17 22:15:00|963.35|960.75|963.25|960.65|963.58|960.98|963.25|960.65|0
1637187600000|2021-11-17 22:20:00|963.23|960.63|963.19|960.59|963.25|960.65|963.15|960.55|0
1637187900000|2021-11-17 22:25:00|963.15|960.55|963.22|960.62|963.22|960.62|962.96|960.36|0
1637188200000|2021-11-17 22:30:00|963.25|960.65|963.18|960.58|963.25|960.65|963.18|960.58|0
1637188500000|2021-11-17 22:35:00|963.15|960.55|963.14|960.54|963.15|960.55|963.14|960.54|0
1637189100000|2021-11-17 22:45:00|963.18|960.58|963.01|960.41|963.18|960.58|962.85|960.25|0
1637189400000|2021-11-17 22:50:00|962.98|960.38|963.08|960.48|963.21|960.61|962.98|960.38|0
1637189700000|2021-11-17 22:55:00|962.87|960.27|962.84|960.24|963.01|960.41|962.84|960.24|0
1637190000000|2021-11-17 23:00:00|963.47|960.87|964.73|962.13|964.84|962.24|963.47|960.87|0
1637190300000|2021-11-17 23:05:00|964.5|961.9|963.81|961.21|964.73|962.13|963.81|961.21|0
1637190600000|2021-11-17 23:10:00|964.04|961.44|962.67|960.07|964.04|961.44|962.67|960.07|0
1637190900000|2021-11-17 23:15:00|963.12|960.52|963.58|960.98|963.58|960.98|962.66|960.06|0
1637191200000|2021-11-17 23:20:00|963.81|961.21|963.35|960.75|964.04|961.44|963.12|960.52|0
1637191500000|2021-11-17 23:25:00|963.12|960.52|964.72|962.12|964.95|962.35|963.12|960.52|0
1637191800000|2021-11-17 23:30:00|964.95|962.35|964.95|962.35|965.17|962.57|963.8|961.2|0
1637192100000|2021-11-17 23:35:00|965.17|962.57|965.4|962.8|965.4|962.8|964.94|962.34|0
1637192400000|2021-11-17 23:40:00|965.17|962.57|966.09|963.49|966.09|963.49|964.94|962.34|0
1637192700000|2021-11-17 23:45:00|965.86|963.26|965.4|962.8|966.09|963.49|965.4|962.8|0
1637193000000|2021-11-17 23:50:00|965.63|963.03|965.85|963.25|966.08|963.48|965.63|963.03|0
1637193300000|2021-11-17 23:55:00|965.96|963.36|966.31|963.71|966.31|963.71|965.62|963.02|0
1637193600000|2021-11-18 00:00:00|966.08|963.48|966.76|964.16|966.99|964.39|965.39|962.79|0
1637193900000|2021-11-18 00:05:00|966.54|963.94|966.31|963.71|967.22|964.62|966.31|963.71|0
1637194200000|2021-11-18 00:10:00|966.53|963.93|965.62|963.02|966.76|964.16|965.39|962.79|0
1637194500000|2021-11-18 00:15:00|965.39|962.79|965.95|963.35|966.07|963.47|965.39|962.79|0
1637194800000|2021-11-18 00:20:00|965.84|963.24|967.22|964.62|967.33|964.73|965.84|963.24|0
1637195100000|2021-11-18 00:25:00|966.99|964.39|966.98|964.38|967.44|964.84|966.76|964.16|0
1637195400000|2021-11-18 00:30:00|967.21|964.61|966.75|964.15|967.44|964.84|966.53|963.93|0
1637195700000|2021-11-18 00:35:00|966.52|963.92|967.21|964.61|967.21|964.61|966.3|963.7|0
1637196000000|2021-11-18 00:40:00|966.98|964.38|966.75|964.15|967.21|964.61|966.52|963.92|0
1637196300000|2021-11-18 00:45:00|967.89|965.29|967.66|965.06|968.35|965.75|967.21|964.61|0
1637196600000|2021-11-18 00:50:00|967.89|965.29|967.2|964.6|967.89|965.29|967.2|964.6|0
1637196900000|2021-11-18 00:55:00|967.43|964.83|966.75|964.15|967.66|965.06|966.75|964.15|0
1637197200000|2021-11-18 01:00:00|967.2|964.6|966.74|964.14|967.43|964.83|966.74|964.14|0
1637197500000|2021-11-18 01:05:00|966.97|964.37|966.97|964.37|967.2|964.6|966.51|963.91|0
1637197800000|2021-11-18 01:10:00|966.85|964.25|966.05|963.45|966.97|964.37|966.05|963.45|0
1637198100000|2021-11-18 01:15:00|965.82|963.22|966.28|963.68|966.51|963.91|965.59|962.99|0
1637198400000|2021-11-18 01:20:00|966.51|963.91|965.82|963.22|966.74|964.14|965.82|963.22|0
1637198700000|2021-11-18 01:25:00|965.59|962.99|966.51|963.91|966.96|964.36|965.59|962.99|0
1637199000000|2021-11-18 01:30:00|966.28|963.68|966.5|963.9|966.5|963.9|965.82|963.22|0
1637199300000|2021-11-18 01:35:00|966.27|963.67|966.27|963.67|966.73|964.13|966.27|963.67|0
1637199600000|2021-11-18 01:40:00|966.04|963.44|966.04|963.44|966.96|964.36|965.81|963.21|0
1637199900000|2021-11-18 01:45:00|965.81|963.21|966.27|963.67|966.5|963.9|965.58|962.98|0
1637200200000|2021-11-18 01:50:00|966.04|963.44|965.58|962.98|966.27|963.67|965.35|962.75|0
1637200500000|2021-11-18 01:55:00|965.81|963.21|966.04|963.44|966.27|963.67|965.81|963.21|0
1637200800000|2021-11-18 02:00:00|965.81|963.21|966.72|964.12|966.95|964.35|965.81|963.21|0
1637201100000|2021-11-18 02:05:00|966.95|964.35|966.26|963.66|967.18|964.58|966.26|963.66|0
1637201400000|2021-11-18 02:10:00|966.03|963.43|965.35|962.75|966.72|964.12|964.89|962.29|0
1637201700000|2021-11-18 02:15:00|965.34|962.74|964.43|961.83|965.34|962.74|963.97|961.37|0
1637202000000|2021-11-18 02:20:00|964.2|961.6|964.43|961.83|964.66|962.06|964.08|961.48|0
1637202300000|2021-11-18 02:25:00|964.66|962.06|965.8|963.2|965.8|963.2|964.54|961.94|0
1637202600000|2021-11-18 02:30:00|965.91|963.31|966.71|964.11|967.17|964.57|965.91|963.31|0
1637202900000|2021-11-18 02:35:00|966.94|964.34|968.08|965.48|968.08|965.48|966.71|964.11|0
1637203200000|2021-11-18 02:40:00|967.85|965.25|967.39|964.79|968.08|965.48|967.17|964.57|0
1637203500000|2021-11-18 02:45:00|967.16|964.56|967.16|964.56|967.39|964.79|966.93|964.33|0
1637203800000|2021-11-18 02:50:00|967.39|964.79|966.7|964.1|967.39|964.79|966.7|964.1|0
1637204100000|2021-11-18 02:55:00|966.81|964.21|966.47|963.87|966.93|964.33|966.24|963.64|0
1637204400000|2021-11-18 03:00:00|966.24|963.64|966.01|963.41|966.47|963.87|965.56|962.96|0
1637204700000|2021-11-18 03:05:00|966.24|963.64|966.24|963.64|966.93|964.33|966.24|963.64|0
1637205000000|2021-11-18 03:10:00|966.01|963.41|966.24|963.64|966.47|963.87|966.01|963.41|0
1637205300000|2021-11-18 03:15:00|966.47|963.87|965.55|962.95|966.47|963.87|965.55|962.95|0
1637205600000|2021-11-18 03:20:00|965.32|962.72|965.55|962.95|966.01|963.41|965.32|962.72|0
1637205900000|2021-11-18 03:25:00|965.78|963.18|966|963.4|966.23|963.63|965.55|962.95|0
1637206200000|2021-11-18 03:30:00|965.78|963.18|966|963.4|966.23|963.63|965.78|963.18|0
1637206500000|2021-11-18 03:35:00|965.77|963.17|966.23|963.63|966.92|964.32|965.77|963.17|0
1637206800000|2021-11-18 03:40:00|966|963.4|966.69|964.09|966.91|964.31|966|963.4|0
1637207100000|2021-11-18 03:45:00|966.91|964.31|967.14|964.54|967.14|964.54|966.68|964.08|0
1637207400000|2021-11-18 03:50:00|967.37|964.77|967.14|964.54|967.6|965|967.02|964.42|0
1637207700000|2021-11-18 03:55:00|967.25|964.65|966.68|964.08|967.37|964.77|966.68|964.08|0
1637208000000|2021-11-18 04:00:00|966.79|964.19|967.14|964.54|967.14|964.54|966.68|964.08|0
1637208300000|2021-11-18 04:05:00|967.36|964.76|966.91|964.31|967.36|964.76|966.91|964.31|0
1637208600000|2021-11-18 04:10:00|967.13|964.53|966.78|964.18|967.36|964.76|966.67|964.07|0
1637208900000|2021-11-18 04:15:00|966.67|964.07|967.59|964.99|967.59|964.99|966.67|964.07|0
1637209200000|2021-11-18 04:20:00|967.36|964.76|967.59|964.99|967.59|964.99|967.36|964.76|0
1637209500000|2021-11-18 04:25:00|967.47|964.87|967.59|964.99|967.7|965.1|967.36|964.76|0
1637209800000|2021-11-18 04:30:00|967.58|964.98|967.58|964.98|967.81|965.21|967.36|964.76|0
1637210100000|2021-11-18 04:35:00|967.69|965.09|967.58|964.98|967.81|965.21|967.35|964.75|0
1637210400000|2021-11-18 04:40:00|967.35|964.75|967.35|964.75|967.58|964.98|967.35|964.75|0
1637210700000|2021-11-18 04:45:00|967.58|964.98|967.58|964.98|967.58|964.98|967.58|964.98|0
1637211000000|2021-11-18 04:50:00|967.81|965.21|968.03|965.43|968.04|965.44|967.81|965.21|0
1637211300000|2021-11-18 04:55:00|967.8|965.2|968.49|965.89|968.72|966.12|967.8|965.2|0
1637211600000|2021-11-18 05:00:00|968.72|966.12|970.09|967.49|970.09|967.49|968.72|966.12|0
1637211900000|2021-11-18 05:05:00|970.32|967.72|969.86|967.26|970.78|968.18|969.17|966.57|0
1637212200000|2021-11-18 05:10:00|969.63|967.03|969.86|967.26|970.09|967.49|969.28|966.68|0
1637212500000|2021-11-18 05:15:00|970.09|967.49|969.17|966.57|970.09|967.49|969.17|966.57|0
1637212800000|2021-11-18 05:20:00|969.28|966.68|969.4|966.8|969.86|967.26|969.28|966.68|0
1637213100000|2021-11-18 05:25:00|969.63|967.03|969.62|967.02|969.85|967.25|969.4|966.8|0
1637213400000|2021-11-18 05:30:00|969.85|967.25|970.54|967.94|970.54|967.94|969.62|967.02|0
1637213700000|2021-11-18 05:35:00|970.65|968.05|970.31|967.71|970.77|968.17|970.31|967.71|0
1637214000000|2021-11-18 05:40:00|970.08|967.48|970.19|967.59|970.65|968.05|970.08|967.48|0
1637214300000|2021-11-18 05:45:00|970.08|967.48|969.62|967.02|970.31|967.71|969.5|966.9|0
1637214600000|2021-11-18 05:50:00|969.39|966.79|968.93|966.33|969.62|967.02|968.7|966.1|0
1637214900000|2021-11-18 05:55:00|968.81|966.21|968.93|966.33|969.16|966.56|968.7|966.1|0
1637215200000|2021-11-18 06:00:00|968.81|966.21|969.38|966.78|969.61|967.01|968.7|966.1|0
1637215500000|2021-11-18 06:05:00|969.61|967.01|969.38|966.78|969.61|967.01|969.15|966.55|0
1637215800000|2021-11-18 06:10:00|969.15|966.55|969.15|966.55|969.38|966.78|968.92|966.32|0
1637216100000|2021-11-18 06:15:00|969.38|966.78|969.38|966.78|969.38|966.78|969.15|966.55|0
1637216400000|2021-11-18 06:20:00|969.15|966.55|969.38|966.78|969.61|967.01|969.15|966.55|0
1637216700000|2021-11-18 06:25:00|969.15|966.55|969.83|967.23|969.83|967.23|969.15|966.55|0
1637217000000|2021-11-18 06:30:00|969.6|967|969.6|967|969.83|967.23|969.37|966.77|0
1637217300000|2021-11-18 06:35:00|969.83|967.23|970.06|967.46|970.06|967.46|969.83|967.23|0
1637217600000|2021-11-18 06:40:00|970.29|967.69|970.51|967.91|970.52|967.92|970.29|967.69|0
1637217900000|2021-11-18 06:45:00|970.28|967.68|969.82|967.22|970.28|967.68|969.6|967|0
1637218200000|2021-11-18 06:50:00|969.71|967.11|969.14|966.54|969.82|967.22|969.14|966.54|0
1637218500000|2021-11-18 06:55:00|969.36|966.76|970.28|967.68|970.28|967.68|969.14|966.54|0
1637218800000|2021-11-18 07:00:00|970.05|967.45|969.82|967.22|970.51|967.91|969.59|966.99|0
1637219100000|2021-11-18 07:05:00|970.05|967.45|970.73|968.13|970.73|968.13|969.82|967.22|0
1637219400000|2021-11-18 07:10:00|970.96|968.36|971.65|969.05|971.88|969.28|970.73|968.13|0
1637219700000|2021-11-18 07:15:00|971.88|969.28|971.42|968.82|971.88|969.28|971.19|968.59|0
1637220000000|2021-11-18 07:20:00|971.19|968.59|971.65|969.05|971.65|969.05|970.96|968.36|0
1637220300000|2021-11-18 07:25:00|971.64|969.04|971.41|968.81|971.64|969.04|971.41|968.81|0
1637220600000|2021-11-18 07:30:00|971.19|968.59|971.18|968.58|971.64|969.04|971.18|968.58|0
1637220900000|2021-11-18 07:35:00|971.29|968.69|970.72|968.12|971.41|968.81|970.72|968.12|0
1637221200000|2021-11-18 07:40:00|970.95|968.35|971.64|969.04|971.64|969.04|970.72|968.12|0
1637221500000|2021-11-18 07:45:00|971.41|968.81|971.18|968.58|971.64|969.04|971.18|968.58|0
1637221800000|2021-11-18 07:50:00|971.41|968.81|971.63|969.03|971.97|969.37|971.41|968.81|0
1637222100000|2021-11-18 07:55:00|971.86|969.26|972.09|969.49|972.55|969.95|971.86|969.26|0
1637222400000|2021-11-18 08:00:00|971.97|969.37|971.4|968.8|972.09|969.49|971.17|968.57|0
1637222700000|2021-11-18 08:05:00|971.2|969|972.84|970.64|973.09|970.89|971.2|969|0
1637223000000|2021-11-18 08:10:00|972.95|970.75|972.61|970.41|973.07|970.87|972.16|969.96|0
1637223300000|2021-11-18 08:15:00|972.84|970.64|973.07|970.87|973.99|971.79|972.84|970.64|0
1637223600000|2021-11-18 08:20:00|973.3|971.1|974.22|972.02|974.22|972.02|973.3|971.1|0
1637223900000|2021-11-18 08:25:00|973.99|971.79|974.67|972.47|974.67|972.47|973.53|971.33|0
1637224200000|2021-11-18 08:30:00|974.44|972.24|972.84|970.64|974.44|972.24|972.38|970.18|0
1637224500000|2021-11-18 08:35:00|972.95|970.75|974.21|972.01|974.21|972.01|972.84|970.64|0
1637224800000|2021-11-18 08:40:00|973.98|971.78|973.98|971.78|974.21|972.01|973.06|970.86|0
1637225100000|2021-11-18 08:45:00|974.09|971.89|974.44|972.24|974.9|972.7|973.98|971.78|0
1637225400000|2021-11-18 08:50:00|974.21|972.01|974.21|972.01|974.44|972.24|973.98|971.78|0
1637225700000|2021-11-18 08:55:00|974.43|972.23|975.35|973.15|975.35|973.15|974.2|972|0
1637226000000|2021-11-18 09:00:00|975.12|972.92|977.87|975.67|979.25|977.05|974.89|972.69|0
1637226300000|2021-11-18 09:05:00|978.33|976.13|978.1|975.9|978.56|976.36|977.18|974.98|0
1637226600000|2021-11-18 09:10:00|977.87|975.67|977.87|975.67|978.1|975.9|977.18|974.98|0
1637226900000|2021-11-18 09:15:00|978.1|975.9|978.1|975.9|978.1|975.9|977.64|975.44|0
1637227200000|2021-11-18 09:20:00|978.33|976.13|979.24|977.04|979.25|977.05|978.33|976.13|0
1637227500000|2021-11-18 09:25:00|979.35|977.15|979.24|977.04|979.7|977.5|979.01|976.81|0
1637227800000|2021-11-18 09:30:00|979.35|977.15|978.38|976.18|979.47|977.27|977.92|975.72|0
1637228100000|2021-11-18 09:35:00|978.15|975.95|978.15|975.95|978.38|976.18|977|974.8|0
1637228400000|2021-11-18 09:40:00|977.92|975.72|977.46|975.26|978.15|975.95|977.23|975.03|0
1637228700000|2021-11-18 09:45:00|977.69|975.49|977.22|975.02|977.91|975.71|977|974.8|0
1637229000000|2021-11-18 09:50:00|977|974.8|976.31|974.11|977|974.8|975.85|973.65|0
1637229300000|2021-11-18 09:55:00|976.08|973.88|975.39|973.19|976.53|974.33|975.16|972.96|0
1637229600000|2021-11-18 10:00:00|974.93|972.73|974.24|972.04|975.39|973.19|974.24|972.04|0
1637229900000|2021-11-18 10:05:00|974.01|971.81|974.92|972.72|975.15|972.95|973.55|971.35|0
1637230200000|2021-11-18 10:10:00|975.15|972.95|975.61|973.41|975.84|973.64|975.15|972.95|0
1637230500000|2021-11-18 10:15:00|975.38|973.18|975.84|973.64|975.95|973.75|975.38|973.18|0
1637230800000|2021-11-18 10:20:00|975.61|973.41|975.15|972.95|975.61|973.41|975.15|972.95|0
1637231100000|2021-11-18 10:25:00|975.38|973.18|975.6|973.4|976.06|973.86|975.26|973.06|0
1637231400000|2021-11-18 10:30:00|975.38|973.18|975.6|973.4|975.6|973.4|975.15|972.95|0
1637231700000|2021-11-18 10:35:00|975.83|973.63|975.6|973.4|976.06|973.86|975.14|972.94|0
1637232000000|2021-11-18 10:40:00|975.83|973.63|975.83|973.63|975.83|973.63|975.37|973.17|0
1637232300000|2021-11-18 10:45:00|975.6|973.4|975.37|973.17|975.83|973.63|975.14|972.94|0
1637232600000|2021-11-18 10:50:00|975.25|973.05|976.05|973.85|976.05|973.85|974.91|972.71|0
1637232900000|2021-11-18 10:55:00|976.16|973.96|977.2|975|977.2|975|976.05|973.85|0
1637233200000|2021-11-18 11:00:00|976.97|974.77|976.28|974.08|977.2|975|976.28|974.08|0
1637233500000|2021-11-18 11:05:00|976.05|973.85|975.59|973.39|976.05|973.85|975.36|973.16|0
1637233800000|2021-11-18 11:10:00|975.82|973.62|976.39|974.19|976.51|974.31|975.24|973.04|0
1637234100000|2021-11-18 11:15:00|976.51|974.31|976.73|974.53|976.96|974.76|976.51|974.31|0
1637234400000|2021-11-18 11:20:00|976.96|974.76|977.88|975.68|978.34|976.14|976.96|974.76|0
1637234700000|2021-11-18 11:25:00|977.99|975.79|978.11|975.91|979.03|976.83|977.99|975.79|0
1637235000000|2021-11-18 11:30:00|978.34|976.14|977.65|975.45|978.57|976.37|977.65|975.45|0
1637235300000|2021-11-18 11:35:00|977.88|975.68|977.64|975.44|977.88|975.68|977.42|975.22|0
1637235600000|2021-11-18 11:40:00|977.87|975.67|977.18|974.98|978.1|975.9|977.06|974.86|0
1637235900000|2021-11-18 11:45:00|977.41|975.21|978.1|975.9|978.1|975.9|977.41|975.21|0
1637236200000|2021-11-18 11:50:00|978.21|976.01|977.41|975.21|978.56|976.36|977.18|974.98|0
1637236500000|2021-11-18 11:55:00|977.18|974.98|977.18|974.98|977.41|975.21|976.95|974.75|0
1637236800000|2021-11-18 12:00:00|977.41|975.21|976.72|974.52|977.64|975.44|976.26|974.06|0
1637237100000|2021-11-18 12:05:00|976.49|974.29|975.8|973.6|976.83|974.63|975.57|973.37|0
1637237400000|2021-11-18 12:10:00|975.57|973.37|974.99|972.79|976.03|973.83|974.88|972.68|0
1637237700000|2021-11-18 12:15:00|974.88|972.68|974.19|971.99|975.11|972.91|974.19|971.99|0
1637238000000|2021-11-18 12:20:00|974.42|972.22|975.33|973.13|975.34|973.14|974.42|972.22|0
1637238300000|2021-11-18 12:25:00|975.44|973.24|975.33|973.13|975.56|973.36|975.1|972.9|0
1637238600000|2021-11-18 12:30:00|975.56|973.36|975.1|972.9|975.67|973.47|974.98|972.78|0
1637238900000|2021-11-18 12:35:00|974.98|972.78|974.41|972.21|975.1|972.9|974.18|971.98|0
1637239200000|2021-11-18 12:40:00|974.18|971.98|973.72|971.52|974.29|972.09|973.49|971.29|0
1637239500000|2021-11-18 12:45:00|973.49|971.29|973.49|971.29|973.95|971.75|973.26|971.06|0
1637239800000|2021-11-18 12:50:00|973.26|971.06|974.18|971.98|974.18|971.98|973.26|971.06|0
1637240100000|2021-11-18 12:55:00|973.95|971.75|973.72|971.52|973.95|971.75|973.26|971.06|0
1637240400000|2021-11-18 13:00:00|973.95|971.75|973.26|971.06|974.63|972.43|973.03|970.83|0
1637240700000|2021-11-18 13:05:00|973.49|971.29|974.4|972.2|974.63|972.43|973.49|971.29|0
1637241000000|2021-11-18 13:10:00|974.17|971.97|974.4|972.2|974.4|972.2|973.94|971.74|0
1637241300000|2021-11-18 13:15:00|974.17|971.97|973.25|971.05|974.4|972.2|973.25|971.05|0
1637241600000|2021-11-18 13:20:00|973.13|970.93|973.02|970.82|973.71|971.51|972.79|970.59|0
1637241900000|2021-11-18 13:25:00|972.9|970.7|973.48|971.28|973.48|971.28|972.79|970.59|0
1637242200000|2021-11-18 13:30:00|973.36|971.16|973.93|971.73|974.62|972.42|973.36|971.16|0
1637242500000|2021-11-18 13:35:00|974.16|971.96|975.54|973.34|976|973.8|974.16|971.96|0
1637242800000|2021-11-18 13:40:00|975.77|973.57|973.7|971.5|975.77|973.57|973.24|971.04|0
1637243100000|2021-11-18 13:45:00|973.47|971.27|974.39|972.19|974.85|972.65|973.01|970.81|0
1637243400000|2021-11-18 13:50:00|974.16|971.96|973.93|971.73|974.62|972.42|973.47|971.27|0
1637243700000|2021-11-18 13:55:00|973.7|971.5|973.47|971.27|973.93|971.73|973.47|971.27|0
1637244000000|2021-11-18 14:00:00|973.7|971.5|974.61|972.41|974.61|972.41|973.7|971.5|0
1637244300000|2021-11-18 14:05:00|974.49|972.29|975.07|972.87|975.3|973.1|974.38|972.18|0
1637244600000|2021-11-18 14:10:00|974.84|972.64|975.98|973.78|976.21|974.01|974.84|972.64|0
1637244900000|2021-11-18 14:15:00|975.75|973.55|975.52|973.32|975.98|973.78|975.29|973.09|0
1637245200000|2021-11-18 14:20:00|975.29|973.09|973.92|971.72|975.29|973.09|973.92|971.72|0
1637245500000|2021-11-18 14:25:00|973.69|971.49|973.91|971.71|974.15|971.95|972.88|970.68|0
1637245800000|2021-11-18 14:30:00|973.68|971.48|969.33|967.13|974.14|971.94|968.18|965.98|0
1637246100000|2021-11-18 14:35:00|969.56|967.36|971.11|968.91|971.11|968.91|967.04|964.84|0
1637246400000|2021-11-18 14:40:00|971.34|969.14|969.05|966.85|971.8|969.6|968.82|966.62|0
1637246700000|2021-11-18 14:45:00|968.82|966.62|971.34|969.14|973.17|970.97|968.59|966.39|0
1637247000000|2021-11-18 14:50:00|971.45|969.25|966.76|964.56|971.57|969.37|965.62|963.42|0
1637247300000|2021-11-18 14:55:00|966.99|964.79|967.45|965.25|968.36|966.16|965.39|963.19|0
1637247600000|2021-11-18 15:00:00|966.99|964.79|967.44|965.24|968.36|966.16|965.39|963.19|0
1637247900000|2021-11-18 15:05:00|967.9|965.7|962.41|960.21|969.04|966.84|962.41|960.21|0
1637248200000|2021-11-18 15:10:00|962.18|959.98|955.85|953.65|962.18|959.98|950.42|948.22|0
1637248500000|2021-11-18 15:15:00|956.08|953.88|953.35|951.15|958.11|955.91|953.35|951.15|0
1637248800000|2021-11-18 15:20:00|952.67|950.47|955.16|952.96|956.3|954.1|949.71|947.51|0
1637249100000|2021-11-18 15:25:00|954.71|952.51|952.59|950.39|956.07|953.87|951.22|949.02|0
1637249400000|2021-11-18 15:30:00|952.93|950.73|956.92|954.72|958.06|955.86|952.93|950.73|0
1637249700000|2021-11-18 15:35:00|957.03|954.83|958.74|956.54|960.11|957.91|957.03|954.83|0
1637250000000|2021-11-18 15:40:00|959.42|957.22|955.55|953.35|960.34|958.14|954.86|952.66|0
1637250300000|2021-11-18 15:45:00|955.77|953.57|957.82|955.62|958.05|955.85|955.09|952.89|0
1637250600000|2021-11-18 15:50:00|957.37|955.17|958.05|955.85|959.88|957.68|956.68|954.48|0
1637250900000|2021-11-18 15:55:00|957.82|955.62|958.73|956.53|959.65|957.45|956.68|954.48|0
1637251200000|2021-11-18 16:00:00|958.96|956.76|956.38|954.18|960.48|958.28|956.38|954.18|0
1637251500000|2021-11-18 16:05:00|956.16|953.96|959.34|957.14|960.25|958.05|956.16|953.96|0
1637251800000|2021-11-18 16:10:00|959.11|956.91|963.21|961.01|964.13|961.93|958.66|956.46|0
1637252100000|2021-11-18 16:15:00|963.67|961.47|964.35|962.15|965.49|963.29|963.67|961.47|0
1637252400000|2021-11-18 16:20:00|964.81|962.61|964.35|962.15|965.49|963.29|963.44|961.24|0
1637252700000|2021-11-18 16:25:00|964.58|962.38|964.12|961.92|965.49|963.29|964.12|961.92|0
1637253000000|2021-11-18 16:30:00|964.35|962.15|972.33|970.13|972.56|970.36|963.89|961.69|0
1637253300000|2021-11-18 16:35:00|972.21|970.01|972.2|970|973.83|971.63|969.95|967.75|0
1637253600000|2021-11-18 16:40:00|972.88|970.68|973.79|971.59|974.48|972.28|971.74|969.54|0
1637253900000|2021-11-18 16:45:00|974.02|971.82|974.25|972.05|975.62|973.42|973.56|971.36|0
1637254200000|2021-11-18 16:50:00|974.48|972.28|973.56|971.36|975.39|973.19|973.11|970.91|0
1637254500000|2021-11-18 16:55:00|973.79|971.59|973.1|970.9|974.7|972.5|973.1|970.9|0
1637254800000|2021-11-18 17:00:00|973.33|971.13|978.13|975.93|978.82|976.62|973.33|971.13|0
1637255100000|2021-11-18 17:05:00|978.36|976.16|977.44|975.24|978.59|976.39|976.76|974.56|0
1637255400000|2021-11-18 17:10:00|977.67|975.47|979.27|977.07|979.27|977.07|977.67|975.47|0
1637255700000|2021-11-18 17:15:00|979.04|976.84|978.35|976.15|979.73|977.53|978.13|975.93|0
1637256000000|2021-11-18 17:20:00|978.58|976.38|980.87|978.67|980.87|978.67|977.9|975.7|0
1637256300000|2021-11-18 17:25:00|980.64|978.44|981.32|979.12|982.24|980.04|980.41|978.21|0
1637256600000|2021-11-18 17:30:00|981.55|979.35|980.41|978.21|982.01|979.81|980.18|977.98|0
1637256900000|2021-11-18 17:35:00|980.64|978.44|979.26|977.06|981.09|978.89|978.35|976.15|0
1637257200000|2021-11-18 17:40:00|979.49|977.29|978.57|976.37|979.49|977.29|977.89|975.69|0
1637257500000|2021-11-18 17:45:00|978.8|976.6|974.23|972.03|978.8|976.6|974|971.8|0
1637257800000|2021-11-18 17:50:00|974|971.8|974|971.8|974.45|972.25|971.71|969.51|0
1637258100000|2021-11-18 17:55:00|973.65|971.45|973.54|971.34|973.77|971.57|971.25|969.05|0
1637258400000|2021-11-18 18:00:00|973.31|971.11|974.91|972.71|974.91|972.71|972.39|970.19|0
1637258700000|2021-11-18 18:05:00|974.68|972.48|975.47|973.27|976.28|974.08|974.68|972.48|0
1637259000000|2021-11-18 18:10:00|975.59|973.39|977.65|975.45|978.33|976.13|975.59|973.39|0
1637259300000|2021-11-18 18:15:00|977.42|975.22|973.76|971.56|977.42|975.22|973.76|971.56|0
1637259600000|2021-11-18 18:20:00|974.22|972.02|974.67|972.47|975.13|972.93|973.3|971.1|0
1637259900000|2021-11-18 18:25:00|974.9|972.7|975.13|972.93|975.81|973.61|973.98|971.78|0
1637260200000|2021-11-18 18:30:00|974.9|972.7|975.35|973.15|976.04|973.84|973.98|971.78|0
1637260500000|2021-11-18 18:35:00|975.12|972.92|975.22|973.02|976.35|974.15|974.89|972.69|0
1637260800000|2021-11-18 18:40:00|974.99|972.79|975.91|973.71|976.59|974.39|974.54|972.34|0
1637261100000|2021-11-18 18:45:00|976.14|973.94|977.51|975.31|977.73|975.53|976.13|973.93|0
1637261400000|2021-11-18 18:50:00|977.28|975.08|975.67|973.47|977.28|975.08|975.45|973.25|0
1637261700000|2021-11-18 18:55:00|975.9|973.7|976.82|974.62|976.82|974.62|975.22|973.02|0
1637262000000|2021-11-18 19:00:00|976.59|974.39|975.9|973.7|977.04|974.84|973.16|970.96|0
1637262300000|2021-11-18 19:05:00|976.13|973.93|976.58|974.38|977.73|975.53|975.9|973.7|0
1637262600000|2021-11-18 19:10:00|976.35|974.15|976.35|974.15|977.04|974.84|975.21|973.01|0
1637262900000|2021-11-18 19:15:00|975.9|973.7|974.86|972.66|976.58|974.38|974.75|972.55|0
1637263200000|2021-11-18 19:20:00|974.98|972.78|973.15|970.95|975.09|972.89|973.15|970.95|0
1637263500000|2021-11-18 19:25:00|973.26|971.06|973.15|970.95|973.72|971.52|971.78|969.58|0
1637263800000|2021-11-18 19:30:00|972.92|970.72|974.06|971.86|974.06|971.86|970.64|968.44|0
1637264100000|2021-11-18 19:35:00|974.29|972.09|974.52|972.32|975.2|973|973.37|971.17|0
1637264400000|2021-11-18 19:40:00|974.29|972.09|974.74|972.54|975.43|973.23|974.06|971.86|0
1637264700000|2021-11-18 19:45:00|974.97|972.77|976.57|974.37|977.14|974.94|974.97|972.77|0
1637265000000|2021-11-18 19:50:00|976.34|974.14|977.94|975.74|978.4|976.2|976.11|973.91|0
1637265300000|2021-11-18 19:55:00|977.71|975.51|977.94|975.74|978.39|976.19|976.57|974.37|0
1637265600000|2021-11-18 20:00:00|978.17|975.97|978.16|975.96|979.54|977.34|976.79|974.59|0
1637265900000|2021-11-18 20:05:00|978.39|976.19|979.99|977.79|979.99|977.79|977.93|975.73|0
1637266200000|2021-11-18 20:10:00|979.76|977.56|978.85|976.65|980.68|978.48|978.16|975.96|0
1637266500000|2021-11-18 20:15:00|979.07|976.87|977.58|975.38|979.07|976.87|977.24|975.04|0
1637266800000|2021-11-18 20:20:00|977.93|975.73|978.61|976.41|979.53|977.33|977.47|975.27|0
1637267100000|2021-11-18 20:25:00|978.84|976.64|980.21|978.01|980.21|978.01|978.84|976.64|0
1637267400000|2021-11-18 20:30:00|979.98|977.78|979.3|977.1|980.44|978.24|978.15|975.95|0
1637267700000|2021-11-18 20:35:00|979.52|977.32|979.23|977.03|980.67|978.47|978.61|976.41|0
1637268000000|2021-11-18 20:40:00|979.46|977.26|979.69|977.49|981.52|979.32|978.78|976.58|0
1637268300000|2021-11-18 20:45:00|979.46|977.26|980.81|978.61|983.1|980.9|979.46|977.26|0
1637268600000|2021-11-18 20:50:00|980.58|978.38|980.58|978.38|982.41|980.21|980.35|978.15|0
1637268900000|2021-11-18 20:55:00|980.35|978.15|980.35|978.15|981.95|979.75|978.07|975.87|0
1637269200000|2021-11-18 21:00:00|980.58|978.38|981.02|978.82|983.09|980.89|980.35|978.15|0
1637269500000|2021-11-18 21:05:00|980.9|978.7|981.67|979.47|983.04|980.84|980.9|978.7|0
1637269800000|2021-11-18 21:10:00|981.44|979.24|978.24|976.04|981.66|979.46|978.24|976.04|0
1637270100000|2021-11-18 21:15:00|980.26|977.66|981.18|978.58|981.18|978.58|980.04|977.44|0
1637270400000|2021-11-18 21:20:00|980.95|978.35|981.4|978.8|981.4|978.8|980.95|978.35|0
1637270700000|2021-11-18 21:25:00|981.51|978.91|982.09|979.49|982.2|979.6|981.51|978.91|0
1637271000000|2021-11-18 21:30:00|982.31|979.71|982.54|979.94|982.54|979.94|982.08|979.48|0
1637271300000|2021-11-18 21:35:00|982.31|979.71|983.22|980.62|983.22|980.62|982.31|979.71|0
1637271600000|2021-11-18 21:40:00|983|980.4|982.99|980.39|983.22|980.62|982.99|980.39|0
1637271900000|2021-11-18 21:45:00|983.22|980.62|983.91|981.31|983.91|981.31|982.99|980.39|0
1637272200000|2021-11-18 21:50:00|983.68|981.08|985.05|982.45|985.5|982.9|983.68|981.08|0
1637272500000|2021-11-18 21:55:00|985.28|982.68|984.24|981.64|985.5|982.9|984.01|981.41|0
1637272800000|2021-11-18 22:00:00|984.3|981.7|984.56|981.96|984.56|981.96|984.29|981.69|0
1637273100000|2021-11-18 22:05:00|984.22|981.62|984.09|981.49|984.29|981.69|984.09|981.49|0
1637273400000|2021-11-18 22:10:00|984.22|981.62|984.19|981.59|984.32|981.72|984.15|981.55|0
1637273700000|2021-11-18 22:15:00|984.09|981.49|984.11|981.51|984.12|981.52|984.09|981.49|0
1637274000000|2021-11-18 22:20:00|984.15|981.55|984.11|981.51|984.15|981.55|984.09|981.49|0
1637274600000|2021-11-18 22:30:00|984.08|981.48|984.04|981.44|984.08|981.48|984.04|981.44|0
1637274900000|2021-11-18 22:35:00|984.21|981.61|984.11|981.51|984.21|981.61|984.11|981.51|0
1637275200000|2021-11-18 22:40:00|984.1|981.5|984.1|981.5|984.1|981.5|984.1|981.5|0
1637275500000|2021-11-18 22:45:00|984|981.4|984.41|981.81|984.41|981.81|984|981.4|0
1637275800000|2021-11-18 22:50:00|984.38|981.78|984.41|981.81|984.41|981.81|984.38|981.78|0
1637276100000|2021-11-18 22:55:00|984.35|981.75|984.27|981.67|984.45|981.85|984.21|981.61|0
1637276400000|2021-11-18 23:00:00|984.9|982.3|982.28|979.68|984.9|982.3|982.28|979.68|0
1637276700000|2021-11-18 23:05:00|982.74|980.14|984.1|981.5|984.1|981.5|982.51|979.91|0
1637277000000|2021-11-18 23:10:00|984.33|981.73|984.79|982.19|985.02|982.42|984.21|981.61|0
1637277300000|2021-11-18 23:15:00|985.02|982.42|985.7|983.1|986.16|983.56|984.79|982.19|0
1637277600000|2021-11-18 23:20:00|985.93|983.33|985.01|982.41|985.93|983.33|984.56|981.96|0
1637277900000|2021-11-18 23:25:00|984.78|982.18|985.01|982.41|985.01|982.41|984.21|981.61|0
1637278200000|2021-11-18 23:30:00|985.12|982.52|984.32|981.72|985.24|982.64|984.32|981.72|0
1637278500000|2021-11-18 23:35:00|984.09|981.49|983.86|981.26|984.32|981.72|983.86|981.26|0
1637278800000|2021-11-18 23:40:00|984.09|981.49|983.86|981.26|984.32|981.72|983.41|980.81|0
1637279100000|2021-11-18 23:45:00|983.97|981.37|985.46|982.86|985.69|983.09|983.97|981.37|0
1637279400000|2021-11-18 23:50:00|985.69|983.09|985|982.4|985.92|983.32|985|982.4|0
1637279700000|2021-11-18 23:55:00|984.54|981.94|984.09|981.49|985|982.4|984.09|981.49|0
1637280000000|2021-11-19 00:00:00|983.86|981.26|984.77|982.17|984.77|982.17|983.4|980.8|0
1637280300000|2021-11-19 00:05:00|985|982.4|986.37|983.77|986.37|983.77|985|982.4|0
1637280600000|2021-11-19 00:10:00|986.14|983.54|984.54|981.94|986.14|983.54|984.54|981.94|0
1637280900000|2021-11-19 00:15:00|984.31|981.71|984.31|981.71|984.54|981.94|983.85|981.25|0
1637281200000|2021-11-19 00:20:00|984.08|981.48|983.62|981.02|984.31|981.71|983.62|981.02|0
1637281500000|2021-11-19 00:25:00|983.85|981.25|984.53|981.93|984.53|981.93|983.16|980.56|0
1637281800000|2021-11-19 00:30:00|984.76|982.16|984.99|982.39|985.45|982.85|984.53|981.93|0
1637282100000|2021-11-19 00:35:00|984.76|982.16|984.98|982.38|984.99|982.39|984.3|981.7|0
1637282400000|2021-11-19 00:40:00|984.76|982.16|984.3|981.7|984.98|982.38|984.3|981.7|0
1637282700000|2021-11-19 00:45:00|984.41|981.81|984.75|982.15|984.98|982.38|984.41|981.81|0
1637283000000|2021-11-19 00:50:00|984.98|982.38|985.66|983.06|985.67|983.07|984.98|982.38|0
1637283300000|2021-11-19 00:55:00|985.44|982.84|985.21|982.61|985.66|983.06|984.98|982.38|0
1637283600000|2021-11-19 01:00:00|984.98|982.38|984.75|982.15|984.98|982.38|984.06|981.46|0
1637283900000|2021-11-19 01:05:00|984.52|981.92|983.83|981.23|984.75|982.15|983.83|981.23|0
1637284200000|2021-11-19 01:10:00|983.6|981|984.06|981.46|984.29|981.69|983.14|980.54|0
1637284500000|2021-11-19 01:15:00|983.94|981.34|984.74|982.14|984.97|982.37|983.83|981.23|0
1637284800000|2021-11-19 01:20:00|984.51|981.91|985.2|982.6|985.43|982.83|984.51|981.91|0
1637285100000|2021-11-19 01:25:00|985.31|982.71|984.74|982.14|985.42|982.82|984.74|982.14|0
1637285400000|2021-11-19 01:30:00|984.51|981.91|984.74|982.14|984.97|982.37|984.05|981.45|0
1637285700000|2021-11-19 01:35:00|984.96|982.36|985.19|982.59|985.65|983.05|984.96|982.36|0
1637286000000|2021-11-19 01:40:00|985.3|982.7|985.42|982.82|985.65|983.05|985.19|982.59|0
1637286300000|2021-11-19 01:45:00|985.65|983.05|991.82|989.22|992.05|989.45|985.19|982.59|0
1637286600000|2021-11-19 01:50:00|992.05|989.45|991.82|989.22|992.51|989.91|990.68|988.08|0
1637286900000|2021-11-19 01:55:00|992.05|989.45|990.1|987.5|992.51|989.91|990.1|987.5|0
1637287200000|2021-11-19 02:00:00|990.44|987.84|990.21|987.61|990.78|988.18|989.53|986.93|0
1637287500000|2021-11-19 02:05:00|989.98|987.38|990.44|987.84|990.55|987.95|989.87|987.27|0
1637287800000|2021-11-19 02:10:00|990.21|987.61|992.04|989.44|992.04|989.44|989.98|987.38|0
1637288100000|2021-11-19 02:15:00|991.92|989.32|990.67|988.07|992.04|989.44|990.21|987.61|0
1637288400000|2021-11-19 02:20:00|990.89|988.29|991.12|988.52|991.35|988.75|990.44|987.84|0
1637288700000|2021-11-19 02:25:00|991.23|988.63|993.18|990.58|993.18|990.58|991.12|988.52|0
1637289000000|2021-11-19 02:30:00|992.95|990.35|994.55|991.95|995.47|992.87|992.72|990.12|0
1637289300000|2021-11-19 02:35:00|994.78|992.18|995.7|993.1|995.7|993.1|994.78|992.18|0
1637289600000|2021-11-19 02:40:00|995.47|992.87|995.58|992.98|995.92|993.32|995.47|992.87|0
1637289900000|2021-11-19 02:45:00|995.47|992.87|996.61|994.01|996.84|994.24|995.47|992.87|0
1637290200000|2021-11-19 02:50:00|996.38|993.78|996.15|993.55|996.72|994.12|996.15|993.55|0
1637290500000|2021-11-19 02:55:00|995.92|993.32|996.84|994.24|996.84|994.24|995.92|993.32|0
1637290800000|2021-11-19 03:00:00|996.83|994.23|996.15|993.55|997.52|994.92|995.69|993.09|0
1637291100000|2021-11-19 03:05:00|995.92|993.32|996.6|994|996.83|994.23|995.92|993.32|0
1637291400000|2021-11-19 03:10:00|996.83|994.23|999.12|996.52|999.35|996.75|996.14|993.54|0
1637291700000|2021-11-19 03:15:00|999.35|996.75|999.12|996.52|999.58|996.98|998.43|995.83|0
1637292000000|2021-11-19 03:20:00|999.35|996.75|999.12|996.52|999.35|996.75|998.43|995.83|0
1637292300000|2021-11-19 03:25:00|998.89|996.29|998.66|996.06|998.89|996.29|998.43|995.83|0
1637292600000|2021-11-19 03:30:00|998.43|995.83|997.51|994.91|998.66|996.06|997.28|994.68|0
1637292900000|2021-11-19 03:35:00|997.74|995.14|996.59|993.99|997.74|995.14|996.59|993.99|0
1637293200000|2021-11-19 03:40:00|996.7|994.1|996.82|994.22|996.82|994.22|996.13|993.53|0
1637293500000|2021-11-19 03:45:00|997.05|994.45|997.28|994.68|997.28|994.68|996.82|994.22|0
1637293800000|2021-11-19 03:50:00|997.27|994.67|997.73|995.13|997.73|995.13|997.04|994.44|0
1637294100000|2021-11-19 03:55:00|997.96|995.36|997.73|995.13|998.07|995.47|997.5|994.9|0
1637294400000|2021-11-19 04:00:00|997.5|994.9|998.07|995.47|998.19|995.59|997.27|994.67|0
1637294700000|2021-11-19 04:05:00|998.19|995.59|998.87|996.27|998.87|996.27|997.73|995.13|0
1637295000000|2021-11-19 04:10:00|999.1|996.5|999.1|996.5|999.33|996.73|998.64|996.04|0
1637295300000|2021-11-19 04:15:00|998.87|996.27|998.64|996.04|999.1|996.5|998.64|996.04|0
1637295600000|2021-11-19 04:20:00|998.75|996.15|998.18|995.58|998.87|996.27|998.18|995.58|0
1637295900000|2021-11-19 04:25:00|998.41|995.81|997.72|995.12|998.41|995.81|997.49|994.89|0
1637296200000|2021-11-19 04:30:00|997.95|995.35|997.72|995.12|998.18|995.58|997.49|994.89|0
1637296500000|2021-11-19 04:35:00|997.49|994.89|997.49|994.89|997.72|995.12|997.14|994.54|0
1637296800000|2021-11-19 04:40:00|997.6|995|997.94|995.34|998.17|995.57|997.49|994.89|0
1637297100000|2021-11-19 04:45:00|998.17|995.57|998.4|995.8|998.63|996.03|997.71|995.11|0
1637297400000|2021-11-19 04:50:00|998.28|995.68|997.48|994.88|998.63|996.03|997.48|994.88|0
1637297700000|2021-11-19 04:55:00|997.36|994.76|997.48|994.88|997.94|995.34|997.36|994.76|0
1637298000000|2021-11-19 05:00:00|997.02|994.42|998.16|995.56|998.16|995.56|997.02|994.42|0
1637298300000|2021-11-19 05:05:00|997.93|995.33|998.39|995.79|998.39|995.79|997.93|995.33|0
1637298600000|2021-11-19 05:10:00|997.93|995.33|996.79|994.19|997.93|995.33|996.33|993.73|0
1637298900000|2021-11-19 05:15:00|996.9|994.3|996.55|993.95|997.24|994.64|996.1|993.5|0
1637299200000|2021-11-19 05:20:00|996.32|993.72|997.01|994.41|997.01|994.41|995.64|993.04|0
1637299500000|2021-11-19 05:25:00|996.78|994.18|996.55|993.95|997.24|994.64|996.55|993.95|0
1637299800000|2021-11-19 05:30:00|996.32|993.72|996.55|993.95|996.78|994.18|996.09|993.49|0
1637300100000|2021-11-19 05:35:00|996.32|993.72|997.46|994.86|997.46|994.86|996.32|993.72|0
1637300400000|2021-11-19 05:40:00|997.23|994.63|997|994.4|997.69|995.09|996.77|994.17|0
1637300700000|2021-11-19 05:45:00|997.23|994.63|996.77|994.17|997.57|994.97|996.77|994.17|0
1637301000000|2021-11-19 05:50:00|996.54|993.94|996.54|993.94|997.69|995.09|996.31|993.71|0
1637301300000|2021-11-19 05:55:00|996.31|993.71|995.85|993.25|996.54|993.94|995.85|993.25|0
1637301600000|2021-11-19 06:00:00|996.08|993.48|996.54|993.94|996.77|994.17|995.85|993.25|0
1637301900000|2021-11-19 06:05:00|996.31|993.71|996.31|993.71|996.54|993.94|996.08|993.48|0
1637302200000|2021-11-19 06:10:00|996.08|993.48|997.45|994.85|997.68|995.08|996.08|993.48|0
1637302500000|2021-11-19 06:15:00|997.22|994.62|996.76|994.16|997.33|994.73|996.3|993.7|0
1637302800000|2021-11-19 06:20:00|996.99|994.39|997.45|994.85|997.45|994.85|996.76|994.16|0
1637303100000|2021-11-19 06:25:00|997.68|995.08|997.9|995.3|997.91|995.31|997.45|994.85|0
1637303400000|2021-11-19 06:30:00|998.13|995.53|998.82|996.22|999.05|996.45|998.13|995.53|0
1637303700000|2021-11-19 06:35:00|998.59|995.99|998.01|995.41|998.82|996.22|997.67|995.07|0
1637304000000|2021-11-19 06:40:00|998.13|995.53|997.67|995.07|998.59|995.99|997.67|995.07|0
1637304300000|2021-11-19 06:45:00|997.9|995.3|997.67|995.07|997.9|995.3|997.44|994.84|0
1637304600000|2021-11-19 06:50:00|997.9|995.3|997.89|995.29|997.9|995.3|997.44|994.84|0
1637304900000|2021-11-19 06:55:00|998.12|995.52|997.66|995.06|998.12|995.52|997.54|994.94|0
1637305200000|2021-11-19 07:00:00|997.43|994.83|997.2|994.6|997.89|995.29|997.2|994.6|0
1637305500000|2021-11-19 07:05:00|997.08|994.48|997.89|995.29|998.81|996.21|996.97|994.37|0
1637305800000|2021-11-19 07:10:00|998.12|995.52|997.54|994.94|998.12|995.52|997.2|994.6|0
1637306100000|2021-11-19 07:15:00|997.43|994.83|998.11|995.51|998.35|995.75|997.43|994.83|0
1637306400000|2021-11-19 07:20:00|997.89|995.29|997.88|995.28|998.57|995.97|997.88|995.28|0
1637306700000|2021-11-19 07:25:00|997.65|995.05|997.19|994.59|997.88|995.28|996.96|994.36|0
1637307000000|2021-11-19 07:30:00|997.42|994.82|997.88|995.28|997.88|995.28|996.96|994.36|0
1637307300000|2021-11-19 07:35:00|998.11|995.51|998.11|995.51|998.34|995.74|997.88|995.28|0
1637307600000|2021-11-19 07:40:00|998.34|995.74|998.33|995.73|998.34|995.74|997.99|995.39|0
1637307900000|2021-11-19 07:45:00|998.79|996.19|1000.86|998.26|1000.86|998.26|998.56|995.96|0
1637308200000|2021-11-19 07:50:00|1000.63|998.03|998.56|995.96|1000.86|998.26|998.33|995.73|0
1637308500000|2021-11-19 07:55:00|998.33|995.73|997.18|994.58|998.56|995.96|997.18|994.58|0
1637308800000|2021-11-19 08:00:00|996.95|994.35|996.31|993.71|997.83|995.23|994.94|992.34|0
1637309100000|2021-11-19 08:05:00|995.65|993.45|996.11|993.91|997.02|994.82|995.19|992.99|0
1637309400000|2021-11-19 08:10:00|996.34|994.14|995.65|993.45|996.34|994.14|994.96|992.76|0
1637309700000|2021-11-19 08:15:00|995.76|993.56|994.84|992.64|995.88|993.68|994.5|992.3|0
1637310000000|2021-11-19 08:20:00|994.5|992.3|996.1|993.9|996.1|993.9|994.5|992.3|0
1637310300000|2021-11-19 08:25:00|995.98|993.78|996.56|994.36|997.02|994.82|995.64|993.44|0
1637310600000|2021-11-19 08:30:00|996.79|994.59|995.87|993.67|997.02|994.82|995.41|993.21|0
1637310900000|2021-11-19 08:35:00|995.75|993.55|995.87|993.67|996.1|993.9|995.41|993.21|0
1637311200000|2021-11-19 08:40:00|996.1|993.9|995.64|993.44|996.1|993.9|994.95|992.75|0
1637311500000|2021-11-19 08:45:00|995.18|992.98|995.4|993.2|996.32|994.12|995.18|992.98|0
1637311800000|2021-11-19 08:50:00|995.18|992.98|996.32|994.12|996.55|994.35|995.18|992.98|0
1637312100000|2021-11-19 08:55:00|995.4|993.2|994.94|992.74|995.86|993.66|994.94|992.74|0
1637312400000|2021-11-19 09:00:00|994.71|992.51|994.71|992.51|995.63|993.43|994.25|992.05|0
1637312700000|2021-11-19 09:05:00|994.94|992.74|994.71|992.51|994.94|992.74|994.25|992.05|0
1637313000000|2021-11-19 09:10:00|994.48|992.28|994.94|992.74|994.94|992.74|994.25|992.05|0
1637313300000|2021-11-19 09:15:00|994.82|992.62|995.62|993.42|995.85|993.65|994.25|992.05|0
1637313600000|2021-11-19 09:20:00|995.85|993.65|995.16|992.96|996.08|993.88|995.16|992.96|0
1637313900000|2021-11-19 09:25:00|995.39|993.19|991.04|988.84|995.85|993.65|991.04|988.84|0
1637314200000|2021-11-19 09:30:00|991.27|989.07|989.66|987.46|991.27|989.07|988.29|986.09|0
1637314500000|2021-11-19 09:35:00|988.98|986.78|987.38|985.18|989.66|987.46|987.38|985.18|0
1637314800000|2021-11-19 09:40:00|987.15|984.95|983.66|981.46|988.26|986.06|982.98|980.78|0
1637315100000|2021-11-19 09:45:00|984.12|981.92|985.24|983.04|988.44|986.24|983.66|981.46|0
1637315400000|2021-11-19 09:50:00|984.78|982.58|981.81|979.61|986.84|984.64|981.81|979.61|0
1637315700000|2021-11-19 09:55:00|982.04|979.84|981.35|979.15|983.87|981.67|980.9|978.7|0
1637316000000|2021-11-19 10:00:00|980.9|978.7|976.53|974.33|981.58|979.38|975.85|973.65|0
1637316300000|2021-11-19 10:05:00|976.08|973.88|972.89|970.69|977.9|975.7|972.2|970|0
1637316600000|2021-11-19 10:10:00|972.66|970.46|967.88|965.68|972.66|970.46|965.83|963.63|0
1637316900000|2021-11-19 10:15:00|968.11|965.91|970.94|968.74|973.34|971.14|967.2|965|0
1637317200000|2021-11-19 10:20:00|970.38|968.18|973.79|971.59|975.84|973.64|969.24|967.04|0
1637317500000|2021-11-19 10:25:00|973.67|971.47|976.52|974.32|978.12|975.92|973.67|971.47|0
1637317800000|2021-11-19 10:30:00|976.3|974.1|975.34|973.14|977.89|975.69|974.43|972.23|0
1637318100000|2021-11-19 10:35:00|975.68|973.48|977.16|974.96|977.39|975.19|974.77|972.57|0
1637318400000|2021-11-19 10:40:00|977.5|975.3|976.7|974.5|978.99|976.79|976.48|974.28|0
1637318700000|2021-11-19 10:45:00|976.25|974.05|976.25|974.05|977.39|975.19|975.34|973.14|0
1637319000000|2021-11-19 10:50:00|976.58|974.38|977.84|975.64|978.75|976.55|976.02|973.82|0
1637319300000|2021-11-19 10:55:00|978.07|975.87|979.32|977.12|980.12|977.92|977.61|975.41|0
1637319600000|2021-11-19 11:00:00|979.44|977.24|977.15|974.95|980.58|978.38|976.93|974.73|0
1637319900000|2021-11-19 11:05:00|977.38|975.18|974.75|972.55|977.38|975.18|973.61|971.41|0
1637320200000|2021-11-19 11:10:00|974.87|972.67|973.84|971.64|975.55|973.35|973.27|971.07|0
1637320500000|2021-11-19 11:15:00|973.96|971.76|975.78|973.58|976.69|974.49|973.5|971.3|0
1637320800000|2021-11-19 11:20:00|975.55|973.35|974.06|971.86|975.55|973.35|973.95|971.75|0
1637321100000|2021-11-19 11:25:00|973.95|971.75|976|973.8|976.23|974.03|973.95|971.75|0
1637321400000|2021-11-19 11:30:00|976.46|974.26|971.44|969.24|976.69|974.49|971.22|969.02|0
1637321700000|2021-11-19 11:35:00|970.99|968.79|968.94|966.74|972.35|970.15|968.71|966.51|0
1637322000000|2021-11-19 11:40:00|968.48|966.28|972.55|970.35|972.55|970.35|967.16|964.96|0
1637322300000|2021-11-19 11:45:00|972.33|970.13|970.5|968.3|972.78|970.58|970.5|968.3|0
1637322600000|2021-11-19 11:50:00|970.05|967.85|970.27|968.07|972.1|969.9|968.46|966.26|0
1637322900000|2021-11-19 11:55:00|970.16|967.96|970.5|968.3|970.73|968.53|968.68|966.48|0
1637323200000|2021-11-19 12:00:00|970.73|968.53|971.41|969.21|971.41|969.21|970.27|968.07|0
1637323500000|2021-11-19 12:05:00|972.09|969.89|975.05|972.85|975.28|973.08|971.64|969.44|0
1637323800000|2021-11-19 12:10:00|974.82|972.62|970.95|968.75|974.82|972.62|970.27|968.07|0
1637324100000|2021-11-19 12:15:00|971.18|968.98|971.4|969.2|971.63|969.43|970.04|967.84|0
1637324400000|2021-11-19 12:20:00|971.17|968.97|972.31|970.11|972.31|970.11|970.95|968.75|0
1637324700000|2021-11-19 12:25:00|972.08|969.88|974.36|972.16|974.36|972.16|971.63|969.43|0
1637325000000|2021-11-19 12:30:00|974.13|971.93|973.24|971.04|974.15|971.95|971.65|969.45|0
1637325300000|2021-11-19 12:35:00|973.47|971.27|970.73|968.53|974.83|972.63|970.51|968.31|0
1637325600000|2021-11-19 12:40:00|970.96|968.76|967.77|965.57|970.96|968.76|967.32|965.12|0
1637325900000|2021-11-19 12:45:00|967.55|965.35|968.45|966.25|969.14|966.94|966.41|964.21|0
1637326200000|2021-11-19 12:50:00|968.68|966.48|969.11|966.91|969.45|967.25|967.54|965.34|0
1637326500000|2021-11-19 12:55:00|968.89|966.69|969.22|967.02|969.57|967.37|968.09|965.89|0
1637326800000|2021-11-19 13:00:00|969.57|967.37|969.56|967.36|970.02|967.82|968.88|966.68|0
1637327100000|2021-11-19 13:05:00|969.34|967.14|970.93|968.73|971.84|969.64|968.88|966.68|0
1637327400000|2021-11-19 13:10:00|971.15|968.95|968.65|966.45|971.15|968.95|967.74|965.54|0
1637327700000|2021-11-19 13:15:00|968.53|966.33|968.65|966.45|969.11|966.91|967.74|965.54|0
1637328000000|2021-11-19 13:20:00|968.42|966.22|970.92|968.72|970.92|968.72|968.19|965.99|0
1637328300000|2021-11-19 13:25:00|970.47|968.27|971.37|969.17|971.37|969.17|967.96|965.76|0
1637328600000|2021-11-19 13:30:00|971.6|969.4|970.01|967.81|971.83|969.63|968.64|966.44|0
1637328900000|2021-11-19 13:35:00|969.78|967.58|971.37|969.17|971.6|969.4|969.78|967.58|0
1637329200000|2021-11-19 13:40:00|971.48|969.28|974.01|971.81|974.47|972.27|971.37|969.17|0
1637329500000|2021-11-19 13:45:00|974.24|972.04|974.47|972.27|975.15|972.95|974.01|971.81|0
1637329800000|2021-11-19 13:50:00|974.24|972.04|975.37|973.17|976.29|974.09|973.33|971.13|0
1637330100000|2021-11-19 13:55:00|975.6|973.4|974.23|972.03|976.29|974.09|974.01|971.81|0
1637330400000|2021-11-19 14:00:00|973.78|971.58|970.81|968.61|973.78|971.58|970.81|968.61|0
1637330700000|2021-11-19 14:05:00|971.04|968.84|971.95|969.75|973.32|971.12|970.36|968.16|0
1637331000000|2021-11-19 14:10:00|971.72|969.52|976.96|974.76|977.42|975.22|971.27|969.07|0
1637331300000|2021-11-19 14:15:00|976.73|974.53|980.38|978.18|983.35|981.15|976.28|974.08|0
1637331600000|2021-11-19 14:20:00|980.61|978.41|979.7|977.5|982.66|980.46|978.56|976.36|0
1637331900000|2021-11-19 14:25:00|981.29|979.09|980.38|978.18|982.66|980.46|977.41|975.21|0
1637332200000|2021-11-19 14:30:00|981.06|978.86|973.85|971.65|981.52|979.32|972.02|969.82|0
1637332500000|2021-11-19 14:35:00|974.53|972.33|977.69|975.49|979.29|977.09|974.53|972.33|0
1637332800000|2021-11-19 14:40:00|978.15|975.95|980.43|978.23|980.43|978.23|975.87|973.67|0
1637333100000|2021-11-19 14:45:00|981.34|979.14|979.51|977.31|982.14|979.94|976.78|974.58|0
1637333400000|2021-11-19 14:50:00|979.74|977.54|981.11|978.91|981.11|978.91|977.91|975.71|0
1637333700000|2021-11-19 14:55:00|980.65|978.45|985.45|983.25|985.68|983.48|979.97|977.77|0
1637334000000|2021-11-19 15:00:00|985.22|983.02|977.45|975.25|985.68|983.48|977.23|975.03|0
1637334300000|2021-11-19 15:05:00|977.68|975.48|978.78|976.58|980.14|977.94|975.39|973.19|0
1637334600000|2021-11-19 15:10:00|978.55|976.35|980.14|977.94|980.14|977.94|976.27|974.07|0
1637334900000|2021-11-19 15:15:00|980.37|978.17|980.14|977.94|980.93|978.73|977.18|974.98|0
1637335200000|2021-11-19 15:20:00|980.37|978.17|978.32|976.12|980.82|978.62|977.86|975.66|0
1637335500000|2021-11-19 15:25:00|978.65|976.45|974.21|972.01|979.23|977.03|973.76|971.56|0
1637335800000|2021-11-19 15:30:00|973.99|971.79|977.63|975.43|977.63|975.43|973.53|971.33|0
1637336100000|2021-11-19 15:35:00|977.4|975.2|980.35|978.15|980.35|978.15|975.8|973.6|0
1637336400000|2021-11-19 15:40:00|980.12|977.92|981.94|979.74|982.85|980.65|979.66|977.46|0
1637336700000|2021-11-19 15:45:00|982.17|979.97|980.57|978.37|982.4|980.2|978.52|976.32|0
1637337000000|2021-11-19 15:50:00|980.8|978.6|978.75|976.55|981.71|979.51|976.35|974.15|0
1637337300000|2021-11-19 15:55:00|978.97|976.77|978.97|976.77|981.25|979.05|978.52|976.32|0
1637337600000|2021-11-19 16:00:00|978.74|976.54|983.3|981.1|983.3|981.1|978.52|976.32|0
1637337900000|2021-11-19 16:05:00|983.53|981.33|982.62|980.42|983.99|981.79|981.7|979.5|0
1637338200000|2021-11-19 16:10:00|982.39|980.19|983.3|981.1|984.21|982.01|982.16|979.96|0
1637338500000|2021-11-19 16:15:00|983.53|981.33|985.12|982.92|985.81|983.61|983.53|981.33|0
1637338800000|2021-11-19 16:20:00|985.35|983.15|984.21|982.01|985.81|983.61|983.52|981.32|0
1637339100000|2021-11-19 16:25:00|984.43|982.23|985.35|983.15|985.35|983.15|983.06|980.86|0
1637339400000|2021-11-19 16:30:00|985.57|983.37|983.27|981.07|986.26|984.06|982.81|980.61|0
1637339700000|2021-11-19 16:35:00|983.49|981.29|984.63|982.43|985.78|983.58|983.49|981.29|0
1637340000000|2021-11-19 16:40:00|984.86|982.66|984.86|982.66|985.78|983.58|983.95|981.75|0
1637340300000|2021-11-19 16:45:00|984.97|982.77|983.72|981.52|985.77|983.57|983.49|981.29|0
1637340600000|2021-11-19 16:50:00|983.49|981.29|983.26|981.06|984.63|982.43|982.35|980.15|0
1637340900000|2021-11-19 16:55:00|983.03|980.83|982.87|980.67|984.17|981.97|982.57|980.37|0
1637341200000|2021-11-19 17:00:00|982.98|980.78|983.12|980.92|984.02|981.82|982.87|980.67|0
1637341500000|2021-11-19 17:05:00|983.35|981.15|984.03|981.83|984.72|982.52|983.35|981.15|0
1637341800000|2021-11-19 17:10:00|984.49|982.29|987.24|985.04|987.24|985.04|984.49|982.29|0
1637342100000|2021-11-19 17:15:00|986.78|984.58|985.4|983.2|986.78|984.58|984.72|982.52|0
1637342400000|2021-11-19 17:20:00|985.17|982.97|986.55|984.35|986.55|984.35|984.49|982.29|0
1637342700000|2021-11-19 17:25:00|986.32|984.12|986.96|984.76|987.19|984.99|986.32|984.12|0
1637343000000|2021-11-19 17:30:00|987.19|984.99|988.33|986.13|988.56|986.36|987.19|984.99|0
1637343300000|2021-11-19 17:35:00|988.56|986.36|989.01|986.81|991.76|989.56|988.56|986.36|0
1637343600000|2021-11-19 17:40:00|989.24|987.04|987.18|984.98|989.24|987.04|985.58|983.38|0
1637343900000|2021-11-19 17:45:00|986.95|984.75|986.26|984.06|987.18|984.98|985.12|982.92|0
1637344200000|2021-11-19 17:50:00|986.03|983.83|988.09|985.89|988.32|986.12|985.81|983.61|0
1637344500000|2021-11-19 17:55:00|987.86|985.66|986.03|983.83|988.32|986.12|986.03|983.83|0
1637344800000|2021-11-19 18:00:00|986.26|984.06|986.03|983.83|986.49|984.29|984.89|982.69|0
1637345100000|2021-11-19 18:05:00|986.26|984.06|986.48|984.28|987.17|984.97|986.03|983.83|0
1637345400000|2021-11-19 18:10:00|986.71|984.51|984.19|981.99|987.17|984.97|982.82|980.62|0
1637345700000|2021-11-19 18:15:00|984.42|982.22|982.82|980.62|985.11|982.91|980.99|978.79|0
1637346000000|2021-11-19 18:20:00|983.05|980.85|982.13|979.93|983.28|981.08|981.68|979.48|0
1637346300000|2021-11-19 18:25:00|982.36|980.16|976.19|973.99|982.36|980.16|975.96|973.76|0
1637346600000|2021-11-19 18:30:00|975.96|973.76|976.19|973.99|977.79|975.59|975.5|973.3|0
1637346900000|2021-11-19 18:35:00|976.41|974.21|972.41|970.21|976.64|974.44|971.39|969.19|0
1637347200000|2021-11-19 18:40:00|972.64|970.44|974.13|971.93|974.13|971.93|969.79|967.59|0
1637347500000|2021-11-19 18:45:00|973.9|971.7|973.9|971.7|973.9|971.7|971.62|969.42|0
1637347800000|2021-11-19 18:50:00|974.35|972.15|977.2|975|977.32|975.12|974.35|972.15|0
1637348100000|2021-11-19 18:55:00|977.32|975.12|978.92|976.72|978.92|976.72|977.09|974.89|0
1637348400000|2021-11-19 19:00:00|979.03|976.83|978.69|976.49|979.37|977.17|978|975.8|0
1637348700000|2021-11-19 19:05:00|978.92|976.72|980.06|977.86|980.06|977.86|978.46|976.26|0
1637349000000|2021-11-19 19:10:00|979.94|977.74|980.28|978.08|981.2|979|979.14|976.94|0
1637349300000|2021-11-19 19:15:00|980.39|978.19|980.51|978.31|981.65|979.45|979.6|977.4|0
1637349600000|2021-11-19 19:20:00|980.74|978.54|980.97|978.77|981.65|979.45|980.28|978.08|0
1637349900000|2021-11-19 19:25:00|981.19|978.99|978.45|976.25|981.42|979.22|978.45|976.25|0
1637350200000|2021-11-19 19:30:00|978.67|976.47|977.07|974.87|980.04|977.84|975.48|973.28|0
1637350500000|2021-11-19 19:35:00|976.85|974.65|977.07|974.87|977.99|975.79|976.16|973.96|0
1637350800000|2021-11-19 19:40:00|977.3|975.1|977.98|975.78|979.13|976.93|976.62|974.42|0
1637351100000|2021-11-19 19:45:00|978.21|976.01|977.98|975.78|978.9|976.7|977.07|974.87|0
1637351400000|2021-11-19 19:50:00|978.21|976.01|979.58|977.38|979.58|977.38|977.3|975.1|0
1637351700000|2021-11-19 19:55:00|979.81|977.61|978.21|976.01|979.81|977.61|977.75|975.55|0
1637352000000|2021-11-19 20:00:00|977.98|975.78|977.29|975.09|979.57|977.37|977.29|975.09|0
1637352300000|2021-11-19 20:05:00|977.52|975.32|977.97|975.77|978.43|976.23|976.38|974.18|0
1637352600000|2021-11-19 20:10:00|977.75|975.55|975.69|973.49|977.75|975.55|975.23|973.03|0
1637352900000|2021-11-19 20:15:00|975.46|973.26|975.23|973.03|975.92|973.72|973.86|971.66|0
1637353200000|2021-11-19 20:20:00|975.69|973.49|976.14|973.94|976.37|974.17|974.32|972.12|0
1637353500000|2021-11-19 20:25:00|976.37|974.17|976.71|974.51|977.05|974.85|975|972.8|0
1637353800000|2021-11-19 20:30:00|976.37|974.17|977.05|974.85|977.28|975.08|975.91|973.71|0
1637354100000|2021-11-19 20:35:00|976.82|974.62|975.68|973.48|977.85|975.65|975.22|973.02|0
1637354400000|2021-11-19 20:40:00|975.91|973.71|973.63|971.43|975.91|973.71|973.63|971.43|0
1637354700000|2021-11-19 20:45:00|973.85|971.65|975.45|973.25|975.68|973.48|971.8|969.6|0
1637355000000|2021-11-19 20:50:00|974.76|972.56|972.48|970.28|975.22|973.02|971.57|969.37|0
1637355300000|2021-11-19 20:55:00|972.25|970.05|974.08|971.88|975.44|973.24|971.57|969.37|0
1637355600000|2021-11-19 21:00:00|974.3|972.1|973.62|971.42|974.3|972.1|973.16|970.96|0
1637355900000|2021-11-19 21:05:00|973.85|971.65|973.16|970.96|975.67|973.47|972.93|970.73|0
1637356200000|2021-11-19 21:10:00|973.62|971.42|974.98|972.78|975.44|973.24|973.39|971.19|0
1637568300000|2021-11-22 08:05:00|985.95|983.75|986.18|983.98|986.64|984.44|985.49|983.29|0
1637568600000|2021-11-22 08:10:00|986.41|984.21|985.49|983.29|986.41|984.21|985.26|983.06|0
1637568900000|2021-11-22 08:15:00|985.72|983.52|986.86|984.66|987.09|984.89|985.49|983.29|0
1637569200000|2021-11-22 08:20:00|987.09|984.89|988.23|986.03|988.92|986.72|987.09|984.89|0
1637569500000|2021-11-22 08:25:00|988.46|986.26|986.63|984.43|988.46|986.26|985.26|983.06|0
1637569800000|2021-11-22 08:30:00|986.86|984.66|988|985.8|988|985.8|986.4|984.2|0
1637570100000|2021-11-22 08:35:00|988.23|986.03|987.77|985.57|988.23|986.03|986.86|984.66|0
1637570400000|2021-11-22 08:40:00|987.54|985.34|987.08|984.88|987.54|985.34|986.85|984.65|0
1637570700000|2021-11-22 08:45:00|986.96|984.76|986.85|984.65|988|985.8|986.62|984.42|0
1637571000000|2021-11-22 08:50:00|986.62|984.42|986.16|983.96|986.85|984.65|985.47|983.27|0
1637571300000|2021-11-22 08:55:00|986.39|984.19|986.85|984.65|986.85|984.65|985.7|983.5|0
1637571600000|2021-11-22 09:00:00|986.62|984.42|987.53|985.33|987.53|985.33|985.7|983.5|0
1637571900000|2021-11-22 09:05:00|987.76|985.56|987.53|985.33|987.99|985.79|987.07|984.87|0
1637572200000|2021-11-22 09:10:00|987.3|985.1|987.3|985.1|988.22|986.02|987.07|984.87|0
1637572500000|2021-11-22 09:15:00|987.41|985.21|987.76|985.56|988.44|986.24|987.3|985.1|0
1637572800000|2021-11-22 09:20:00|987.35|985.15|987.81|985.61|987.81|985.61|987.12|984.92|0
1637573100000|2021-11-22 09:25:00|987.69|985.49|988.95|986.75|989.18|986.98|987.69|985.49|0
1637573400000|2021-11-22 09:30:00|989.18|986.98|988.03|985.83|989.18|986.98|987.8|985.6|0
1637573700000|2021-11-22 09:35:00|988.26|986.06|986.88|984.68|988.26|986.06|986.88|984.68|0
1637574000000|2021-11-22 09:40:00|986.65|984.45|986.42|984.22|986.88|984.68|986.42|984.22|0
1637574300000|2021-11-22 09:45:00|986.19|983.99|985.73|983.53|986.65|984.45|985.5|983.3|0
1637574600000|2021-11-22 09:50:00|985.5|983.3|986.88|984.68|987.11|984.91|985.5|983.3|0
1637574900000|2021-11-22 09:55:00|987.11|984.91|987.1|984.9|987.79|985.59|986.88|984.68|0
1637575200000|2021-11-22 10:00:00|987.33|985.13|987.56|985.36|988.25|986.05|987.1|984.9|0
1637575500000|2021-11-22 10:05:00|987.79|985.59|988.94|986.74|988.94|986.74|987.79|985.59|0
1637575800000|2021-11-22 10:10:00|989.16|986.96|988.7|986.5|989.85|987.65|988.47|986.27|0
1637576100000|2021-11-22 10:15:00|988.93|986.73|988.93|986.73|988.93|986.73|988.24|986.04|0
1637576400000|2021-11-22 10:20:00|988.7|986.5|988.7|986.5|988.93|986.73|988.47|986.27|0
1637576700000|2021-11-22 10:25:00|988.93|986.73|988.24|986.04|989.16|986.96|987.66|985.46|0
1637577000000|2021-11-22 10:30:00|988.12|985.92|987.55|985.35|988.47|986.27|987.55|985.35|0
1637577300000|2021-11-22 10:35:00|987.32|985.12|987.78|985.58|988.01|985.81|987.09|984.89|0
1637577600000|2021-11-22 10:40:00|987.55|985.35|987.78|985.58|988.01|985.81|987.09|984.89|0
1637577900000|2021-11-22 10:45:00|987.55|985.35|987.32|985.12|987.78|985.58|987.32|985.12|0
1637578200000|2021-11-22 10:50:00|987.54|985.34|987.08|984.88|987.65|985.45|986.4|984.2|0
1637578500000|2021-11-22 10:55:00|987.31|985.11|987.54|985.34|987.77|985.57|986.85|984.65|0
1637578800000|2021-11-22 11:00:00|987.31|985.11|988.11|985.91|988.46|986.26|987.31|985.11|0
1637579100000|2021-11-22 11:05:00|988|985.8|989.14|986.94|989.14|986.94|987.77|985.57|0
1637579400000|2021-11-22 11:10:00|988.91|986.71|989.14|986.94|989.37|987.17|988.91|986.71|0
1637579700000|2021-11-22 11:15:00|988.91|986.71|989.83|987.63|990.06|987.86|988.68|986.48|0
1637580000000|2021-11-22 11:20:00|989.6|987.4|990.05|987.85|990.29|988.09|989.6|987.4|0
1637580300000|2021-11-22 11:25:00|990.28|988.08|989.36|987.16|990.51|988.31|989.13|986.93|0
1637580600000|2021-11-22 11:30:00|989.13|986.93|989.82|987.62|989.82|987.62|988.68|986.48|0
1637580900000|2021-11-22 11:35:00|989.7|987.5|991.88|989.68|992.34|990.14|989.7|987.5|0
1637581200000|2021-11-22 11:40:00|992.11|989.91|990.51|988.31|992.8|990.6|990.28|988.08|0
1637581500000|2021-11-22 11:45:00|990.73|988.53|990.73|988.53|990.96|988.76|990.5|988.3|0
1637581800000|2021-11-22 11:50:00|990.84|988.64|986.83|984.63|990.84|988.64|985.46|983.26|0
1637582100000|2021-11-22 11:55:00|987.06|984.86|985.68|983.48|987.06|984.86|985|982.8|0
1637582400000|2021-11-22 12:00:00|985.45|983.25|986.83|984.63|987.98|985.78|985.45|983.25|0
1637582700000|2021-11-22 12:05:00|986.37|984.17|986.83|984.63|988.2|986|986.37|984.17|0
1637583000000|2021-11-22 12:10:00|986.6|984.4|985.45|983.25|987.06|984.86|985.22|983.02|0
1637583300000|2021-11-22 12:15:00|985.68|983.48|984.53|982.33|986.59|984.39|984.3|982.1|0
1637583600000|2021-11-22 12:20:00|984.41|982.21|984.01|981.81|984.99|982.79|983.09|980.89|0
1637583900000|2021-11-22 12:25:00|984.24|982.04|984.01|981.81|984.7|982.5|983.78|981.58|0
1637584200000|2021-11-22 12:30:00|983.78|981.58|985.15|982.95|986.07|983.87|983.78|981.58|0
1637584500000|2021-11-22 12:35:00|985.38|983.18|985.61|983.41|985.84|983.64|984.92|982.72|0
1637584800000|2021-11-22 12:40:00|985.84|983.64|985.38|983.18|985.84|983.64|985.15|982.95|0
1637585100000|2021-11-22 12:45:00|985.61|983.41|986.06|983.86|986.29|984.09|985.38|983.18|0
1637585400000|2021-11-22 12:50:00|986.29|984.09|985.37|983.17|986.29|984.09|985.37|983.17|0
1637585700000|2021-11-22 12:55:00|985.6|983.4|984.68|982.48|985.6|983.4|983.54|981.34|0
1637586000000|2021-11-22 13:00:00|984.23|982.03|984.45|982.25|984.68|982.48|983.54|981.34|0
1637586300000|2021-11-22 13:05:00|984.68|982.48|982.62|980.42|984.91|982.71|982.5|980.3|0
1637586600000|2021-11-22 13:10:00|982.85|980.65|981.47|979.27|983.53|981.33|981.47|979.27|0
1637586900000|2021-11-22 13:15:00|981.7|979.5|980.55|978.35|981.93|979.73|980.1|977.9|0
1637587200000|2021-11-22 13:20:00|980.32|978.12|981.7|979.5|981.7|979.5|980.1|977.9|0
1637587500000|2021-11-22 13:25:00|981.47|979.27|982.61|980.41|982.61|980.41|981.47|979.27|0
1637587800000|2021-11-22 13:30:00|982.38|980.18|984.9|982.7|985.13|982.93|982.38|980.18|0
1637588100000|2021-11-22 13:35:00|984.67|982.47|984.67|982.47|984.9|982.7|983.98|981.78|0
1637588400000|2021-11-22 13:40:00|984.44|982.24|984.44|982.24|985.13|982.93|983.52|981.32|0
1637588700000|2021-11-22 13:45:00|984.67|982.47|984.67|982.47|985.13|982.93|984.44|982.24|0
1637589000000|2021-11-22 13:50:00|984.44|982.24|985.58|983.38|985.81|983.61|984.21|982.01|0
1637589300000|2021-11-22 13:55:00|985.81|983.61|986.95|984.75|988.1|985.9|985.81|983.61|0
1637589600000|2021-11-22 14:00:00|987.41|985.21|991.54|989.34|992.46|990.26|986.73|984.53|0
1637589900000|2021-11-22 14:05:00|991.31|989.11|990.39|988.19|991.31|989.11|989.25|987.05|0
1637590200000|2021-11-22 14:10:00|990.16|987.96|989.7|987.5|991.54|989.34|989.7|987.5|0
1637590500000|2021-11-22 14:15:00|989.47|987.27|989.01|986.81|990.16|987.96|988.1|985.9|0
1637590800000|2021-11-22 14:20:00|988.55|986.35|986.72|984.52|988.78|986.58|986.72|984.52|0
1637591100000|2021-11-22 14:25:00|986.95|984.75|989.47|987.27|989.93|987.73|986.72|984.52|0
1637591400000|2021-11-22 14:30:00|990.16|987.96|993.16|990.96|994.98|992.78|989.47|987.27|0
1637591700000|2021-11-22 14:35:00|993.39|991.19|995.85|993.65|997.3|995.1|993.39|991.19|0
1637592000000|2021-11-22 14:40:00|996.31|994.11|997.92|995.72|997.92|995.72|993.1|990.9|0
1637592300000|2021-11-22 14:45:00|998.61|996.41|1004.36|1002.16|1004.36|1002.16|995.62|993.42|0
1637592600000|2021-11-22 14:50:00|1004.82|1002.62|1005.85|1003.65|1007.12|1004.92|1003.21|1001.01|0
1637592900000|2021-11-22 14:55:00|1006.43|1004.23|1008.05|1005.85|1008.27|1006.07|1005.73|1003.53|0
1637593200000|2021-11-22 15:00:00|1008.97|1006.77|1011.95|1009.75|1014.49|1012.29|1008.97|1006.77|0
1637593500000|2021-11-22 15:05:00|1012.42|1010.22|1012.64|1010.44|1012.64|1010.44|1009.88|1007.68|0
1637593800000|2021-11-22 15:10:00|1012.87|1010.67|1013.33|1011.13|1014.02|1011.82|1012.18|1009.98|0
1637594100000|2021-11-22 15:15:00|1013.79|1011.59|1013.33|1011.13|1015.64|1013.44|1013.33|1011.13|0
1637594400000|2021-11-22 15:20:00|1013.56|1011.36|1015.17|1012.97|1015.17|1012.97|1013.1|1010.9|0
1637594700000|2021-11-22 15:25:00|1014.94|1012.74|1012.87|1010.67|1014.94|1012.74|1011.95|1009.75|0
1637595000000|2021-11-22 15:30:00|1013.1|1010.9|1014.48|1012.28|1015.17|1012.97|1013.1|1010.9|0
1637595300000|2021-11-22 15:35:00|1014.71|1012.51|1013.55|1011.35|1014.71|1012.51|1013.09|1010.89|0
1637595600000|2021-11-22 15:40:00|1013.32|1011.12|1012.63|1010.43|1013.78|1011.58|1012.63|1010.43|0
1637595900000|2021-11-22 15:45:00|1012.4|1010.2|1011.02|1008.82|1012.63|1010.43|1010.56|1008.36|0
1637596200000|2021-11-22 15:50:00|1011.25|1009.05|1010.56|1008.36|1012.4|1010.2|1010.33|1008.13|0
1637596500000|2021-11-22 15:55:00|1010.79|1008.59|1009.17|1006.97|1011.25|1009.05|1007.79|1005.59|0
1637596800000|2021-11-22 16:00:00|1009.4|1007.2|1006.41|1004.21|1009.86|1007.66|1005.95|1003.75|0
1637597100000|2021-11-22 16:05:00|1005.95|1003.75|1004.34|1002.14|1007.1|1004.9|1003.42|1001.22|0
1637597400000|2021-11-22 16:10:00|1004.11|1001.91|1005.26|1003.06|1005.72|1003.52|1003.42|1001.22|0
1637597700000|2021-11-22 16:15:00|1005.03|1002.83|1004.34|1002.14|1005.49|1003.29|1004.11|1001.91|0
1637598000000|2021-11-22 16:20:00|1004.57|1002.37|1004.79|1002.59|1005.95|1003.75|1002.96|1000.76|0
1637598300000|2021-11-22 16:25:00|1004.56|1002.36|1003.21|1001.01|1004.79|1002.59|1002.04|999.84|0
1637598600000|2021-11-22 16:30:00|1003.44|1001.24|1004.59|1002.39|1005.39|1003.19|1002.29|1000.09|0
1637598900000|2021-11-22 16:35:00|1004.36|1002.16|1003.67|1001.47|1005.74|1003.54|1002.98|1000.78|0
1637599200000|2021-11-22 16:40:00|1003.44|1001.24|999.99|997.79|1003.9|1001.7|999.76|997.56|0
1637599500000|2021-11-22 16:45:00|1000.22|998.02|994.94|992.74|1001.14|998.94|994.71|992.51|0
1637599800000|2021-11-22 16:50:00|995.4|993.2|987.06|984.86|996.09|993.89|986.83|984.63|0
1637600100000|2021-11-22 16:55:00|986.37|984.17|985.62|983.42|986.83|984.63|977.47|975.27|0
1637600400000|2021-11-22 17:00:00|985.16|982.96|987.21|985.01|990.19|987.99|981.73|979.53|0
1637600700000|2021-11-22 17:05:00|987.44|985.24|986.98|984.78|989.5|987.3|984.93|982.73|0
1637601000000|2021-11-22 17:10:00|986.75|984.55|986.3|984.1|989.72|987.52|985.61|983.41|0
1637601300000|2021-11-22 17:15:00|986.07|983.87|985.61|983.41|990.64|988.44|984.01|981.81|0
1637601600000|2021-11-22 17:20:00|986.06|983.86|981.95|979.75|986.75|984.55|981.5|979.3|0
1637601900000|2021-11-22 17:25:00|982.18|979.98|987.2|985|988.46|986.26|982.18|979.98|0
1637602200000|2021-11-22 17:30:00|986.97|984.77|989.26|987.06|989.94|987.74|986.29|984.09|0
1637602500000|2021-11-22 17:35:00|989.03|986.83|991.54|989.34|992.23|990.03|987.66|985.46|0
1637602800000|2021-11-22 17:40:00|992|989.8|994.19|991.99|995.66|993.46|991.54|989.34|0
1637603100000|2021-11-22 17:45:00|993.97|991.77|993.04|990.84|994.19|991.99|992.12|989.92|0
1637603400000|2021-11-22 17:50:00|993.27|991.07|988.91|986.71|993.5|991.3|988.23|986.03|0
1637603700000|2021-11-22 17:55:00|989.14|986.94|989.83|987.63|992.12|989.92|988|985.8|0
1637604000000|2021-11-22 18:00:00|989.6|987.4|987.77|985.57|989.83|987.63|986.62|984.42|0
1637604300000|2021-11-22 18:05:00|987.54|985.34|987.54|985.34|989.83|987.63|987.31|985.11|0
1637604600000|2021-11-22 18:10:00|987.76|985.56|989.14|986.94|989.82|987.62|987.53|985.33|0
1637604900000|2021-11-22 18:15:00|989.59|987.39|992.11|989.91|992.57|990.37|989.36|987.16|0
1637605200000|2021-11-22 18:20:00|991.88|989.68|993.26|991.06|993.71|991.51|991.42|989.22|0
1637605500000|2021-11-22 18:25:00|993.49|991.29|992.34|990.14|993.71|991.51|991.19|988.99|0
1637605800000|2021-11-22 18:30:00|992.57|990.37|992.34|990.14|994.17|991.97|992.11|989.91|0
1637606100000|2021-11-22 18:35:00|992.11|989.91|991.65|989.45|994.17|991.97|991.65|989.45|0
1637606400000|2021-11-22 18:40:00|991.53|989.33|992.33|990.13|992.56|990.36|989.58|987.38|0
1637606700000|2021-11-22 18:45:00|992.1|989.9|990.73|988.53|992.79|990.59|990.73|988.53|0
1637607000000|2021-11-22 18:50:00|990.61|988.41|990.72|988.52|992.1|989.9|990.27|988.07|0
1637607300000|2021-11-22 18:55:00|990.95|988.75|989.81|987.61|992.1|989.9|989.35|987.15|0
1637607600000|2021-11-22 19:00:00|990.26|988.06|994.85|992.65|995.08|992.88|988.89|986.69|0
1637607900000|2021-11-22 19:05:00|994.62|992.42|992.78|990.58|995.07|992.87|992.32|990.12|0
1637608200000|2021-11-22 19:10:00|993.01|990.81|993.7|991.5|993.7|991.5|991.41|989.21|0
1637608500000|2021-11-22 19:15:00|993.47|991.27|992.78|990.58|994.38|992.18|992.32|990.12|0
1637608800000|2021-11-22 19:20:00|992.89|990.69|993|990.8|993.92|991.72|991.4|989.2|0
1637609100000|2021-11-22 19:25:00|992.55|990.35|992.77|990.57|993|990.8|990.94|988.74|0
1637609400000|2021-11-22 19:30:00|993|990.8|993.69|991.49|995.52|993.32|992.31|990.11|0
1637609700000|2021-11-22 19:35:00|993.46|991.26|995.98|993.78|996.44|994.24|993.46|991.26|0
1637610000000|2021-11-22 19:40:00|995.75|993.55|995.98|993.78|996.67|994.47|994.83|992.63|0
1637610300000|2021-11-22 19:45:00|996.21|994.01|997.58|995.38|998.5|996.3|995.29|993.09|0
1637610600000|2021-11-22 19:50:00|997.81|995.61|1000.75|998.55|1000.75|998.55|997.81|995.61|0
1637610900000|2021-11-22 19:55:00|1000.52|998.32|999.46|997.26|1000.75|998.55|998.31|996.11|0
1637611200000|2021-11-22 20:00:00|999.69|997.49|1002.21|1000.01|1003.13|1000.93|998.08|995.88|0
1637611500000|2021-11-22 20:05:00|1002.44|1000.24|1002.9|1000.7|1003.13|1000.93|1001.29|999.09|0
1637611800000|2021-11-22 20:10:00|1003.13|1000.93|1001.29|999.09|1005.2|1003|1001.06|998.86|0
1637612100000|2021-11-22 20:15:00|1000.83|998.63|998.99|996.79|1001.52|999.32|998.76|996.56|0
1637612400000|2021-11-22 20:20:00|999.22|997.02|998.53|996.33|1000.37|998.17|997.84|995.64|0
1637612700000|2021-11-22 20:25:00|998.76|996.56|995.31|993.11|999.22|997.02|995.31|993.11|0
1637613000000|2021-11-22 20:30:00|995.08|992.88|994.85|992.65|995.54|993.34|993.94|991.74|0
1637613300000|2021-11-22 20:35:00|994.62|992.42|991.64|989.44|996|993.8|991.64|989.44|0
1637613600000|2021-11-22 20:40:00|992.1|989.9|984.31|982.11|992.56|990.36|984.08|981.88|0
1637613900000|2021-11-22 20:45:00|984.08|981.88|980.29|978.09|987.38|985.18|980.06|977.86|0
1637614200000|2021-11-22 20:50:00|979.25|977.05|968.29|966.09|979.37|977.17|968.29|966.09|0
1637614500000|2021-11-22 20:55:00|968.75|966.55|960.61|958.41|969.2|967|960.16|957.96|0
1637614800000|2021-11-22 21:00:00|961.52|959.32|960.44|958.24|961.52|959.32|956.3|954.1|0
1637615100000|2021-11-22 21:05:00|960.67|958.47|960.91|958.71|961.59|959.39|960|957.8|0
1637615400000|2021-11-22 21:10:00|961.14|958.94|963.67|961.47|963.89|961.69|960.91|958.71|0
1637615700000|2021-11-22 21:15:00|962.05|959.45|962.04|959.44|962.27|959.67|960.91|958.31|0
1637616000000|2021-11-22 21:20:00|962.27|959.67|962.95|960.35|963.64|961.04|961.82|959.22|0
1637616300000|2021-11-22 21:25:00|963.18|960.58|961.13|958.53|963.64|961.04|961.13|958.53|0
1637616600000|2021-11-22 21:30:00|960.9|958.3|960.22|957.62|962.27|959.67|959.76|957.16|0
1637616900000|2021-11-22 21:35:00|959.99|957.39|959.76|957.16|960.22|957.62|958.4|955.8|0
1637617200000|2021-11-22 21:40:00|959.53|956.93|961.12|958.52|961.35|958.75|959.53|956.93|0
1637617500000|2021-11-22 21:45:00|961.35|958.75|961.12|958.52|961.58|958.98|960.44|957.84|0
1637617800000|2021-11-22 21:50:00|961.35|958.75|962.94|960.34|962.94|960.34|960.89|958.29|0
1637618100000|2021-11-22 21:55:00|963.17|960.57|964.41|961.81|964.53|961.93|963.17|960.57|0
1637618400000|2021-11-22 22:00:00|964.38|961.78|964.51|961.91|964.8|962.2|964.08|961.48|0
1637618700000|2021-11-22 22:05:00|964.68|962.08|964.24|961.64|964.68|962.08|964.24|961.64|0
1637619000000|2021-11-22 22:10:00|964.2|961.6|964.29|961.69|964.29|961.69|964.2|961.6|0
1637619300000|2021-11-22 22:15:00|964.33|961.73|964.09|961.49|964.33|961.73|964.09|961.49|0
1637619600000|2021-11-22 22:20:00|964.05|961.45|964.12|961.52|964.22|961.62|964.05|961.45|0
1637619900000|2021-11-22 22:25:00|964.22|961.62|963.98|961.38|964.22|961.62|963.98|961.38|0
1637620200000|2021-11-22 22:30:00|963.95|961.35|963.88|961.28|964.05|961.45|963.88|961.28|0
1637620500000|2021-11-22 22:35:00|963.78|961.18|963.94|961.34|963.94|961.34|963.78|961.18|0
1637620800000|2021-11-22 22:40:00|963.91|961.31|963.91|961.31|963.94|961.34|963.91|961.31|0
1637621100000|2021-11-22 22:45:00|963.68|961.08|964.01|961.41|964.01|961.41|963.68|961.08|0
1637621400000|2021-11-22 22:50:00|964.04|961.44|964.01|961.41|964.11|961.51|963.91|961.31|0
1637621700000|2021-11-22 22:55:00|964.11|961.51|964.09|961.49|964.39|961.79|964.01|961.41|0
1637622000000|2021-11-22 23:00:00|965.3|962.7|967.24|964.64|967.7|965.1|965.3|962.7|0
1637622300000|2021-11-22 23:05:00|967.35|964.75|967.01|964.41|967.69|965.09|965.87|963.27|0
1637622600000|2021-11-22 23:10:00|967.24|964.64|966.78|964.18|967.69|965.09|966.78|964.18|0
1637622900000|2021-11-22 23:15:00|967.01|964.41|966.78|964.18|967.69|965.09|966.55|963.95|0
1637623200000|2021-11-22 23:20:00|967.01|964.41|966.32|963.72|967.01|964.41|965.87|963.27|0
1637623500000|2021-11-22 23:25:00|966.09|963.49|966.55|963.95|966.78|964.18|965.86|963.26|0
1637623800000|2021-11-22 23:30:00|966.66|964.06|965.63|963.03|966.77|964.17|965.18|962.58|0
1637624100000|2021-11-22 23:35:00|965.41|962.81|966.09|963.49|966.32|963.72|965.41|962.81|0
1637624400000|2021-11-22 23:40:00|965.97|963.37|964.95|962.35|966.54|963.94|964.95|962.35|0
1637624700000|2021-11-22 23:45:00|965.17|962.57|964.72|962.12|965.4|962.8|964.26|961.66|0
1637625000000|2021-11-22 23:50:00|964.83|962.23|965.4|962.8|965.63|963.03|964.83|962.23|0
1637625300000|2021-11-22 23:55:00|965.63|963.03|965.4|962.8|965.85|963.25|965.17|962.57|0
1637625600000|2021-11-23 00:00:00|965.62|963.02|964.48|961.88|965.62|963.02|963.12|960.52|0
1637625900000|2021-11-23 00:05:00|964.25|961.65|964.25|961.65|964.48|961.88|962.89|960.29|0
1637626200000|2021-11-23 00:10:00|964.48|961.88|964.71|962.11|965.16|962.56|964.02|961.42|0
1637626500000|2021-11-23 00:15:00|964.48|961.88|966.76|964.16|966.98|964.38|964.48|961.88|0
1637626800000|2021-11-23 00:20:00|966.53|963.93|966.86|964.26|967.21|964.61|966.07|963.47|0
1637627100000|2021-11-23 00:25:00|966.98|964.38|968.8|966.2|968.8|966.2|966.86|964.26|0
1637627400000|2021-11-23 00:30:00|968.57|965.97|967.43|964.83|968.8|966.2|966.75|964.15|0
1637627700000|2021-11-23 00:35:00|967.66|965.06|966.75|964.15|967.89|965.29|966.52|963.92|0
1637628000000|2021-11-23 00:40:00|966.98|964.38|967.66|965.06|967.89|965.29|966.97|964.37|0
1637628300000|2021-11-23 00:45:00|967.88|965.28|966.74|964.14|967.88|965.28|966.52|963.92|0
1637628600000|2021-11-23 00:50:00|966.97|964.37|965.83|963.23|966.97|964.37|965.6|963|0
1637628900000|2021-11-23 00:55:00|966.06|963.46|966.28|963.68|966.51|963.91|965.83|963.23|0
1637629200000|2021-11-23 01:00:00|966.51|963.91|966.16|963.56|967.42|964.82|966.05|963.45|0
1637629500000|2021-11-23 01:05:00|966.28|963.68|965.82|963.22|966.74|964.14|965.37|962.77|0
1637629800000|2021-11-23 01:10:00|965.6|963|963.54|960.94|965.82|963.22|963.54|960.94|0
1637630100000|2021-11-23 01:15:00|963.32|960.72|962.86|960.26|963.32|960.72|961.72|959.12|0
1637630400000|2021-11-23 01:20:00|963.09|960.49|962.4|959.8|963.09|960.49|961.95|959.35|0
1637630700000|2021-11-23 01:25:00|962.17|959.57|962.63|960.03|963.31|960.71|962.17|959.57|0
1637631000000|2021-11-23 01:30:00|962.85|960.25|964.56|961.96|964.9|962.3|962.4|959.8|0
1637631300000|2021-11-23 01:35:00|964.45|961.85|965.13|962.53|965.36|962.76|963.99|961.39|0
1637631600000|2021-11-23 01:40:00|965.36|962.76|964.22|961.62|965.36|962.76|963.76|961.16|0
1637631900000|2021-11-23 01:45:00|963.99|961.39|961.94|959.34|964.1|961.5|960.8|958.2|0
1637632200000|2021-11-23 01:50:00|962.16|959.56|961.48|958.88|963.3|960.7|961.48|958.88|0
1637632500000|2021-11-23 01:55:00|961.25|958.65|962.16|959.56|962.39|959.79|960.8|958.2|0
1637632800000|2021-11-23 02:00:00|962.39|959.79|961.02|958.42|962.62|960.02|961.02|958.42|0
1637633100000|2021-11-23 02:05:00|960.11|957.51|960.34|957.74|961.25|958.65|959.43|956.83|0
1637633400000|2021-11-23 02:10:00|960.11|957.51|961.13|958.53|961.93|959.33|959.88|957.28|0
1637633700000|2021-11-23 02:15:00|961.24|958.64|960.79|958.19|962.15|959.55|960.79|958.19|0
1637634000000|2021-11-23 02:20:00|961.01|958.41|958.51|955.91|961.47|958.87|958.51|955.91|0
1637634300000|2021-11-23 02:25:00|958.28|955.68|956.91|954.31|958.74|956.14|956.23|953.63|0
1637634600000|2021-11-23 02:30:00|955.78|953.18|953.96|951.36|956.23|953.63|953.05|950.45|0
1637634900000|2021-11-23 02:35:00|954.19|951.59|955.77|953.17|956|953.4|953.73|951.13|0
1637635200000|2021-11-23 02:40:00|956|953.4|956|953.4|956.23|953.63|955.09|952.49|0
1637635500000|2021-11-23 02:45:00|956.23|953.63|955.32|952.72|956.23|953.63|954.86|952.26|0
1637635800000|2021-11-23 02:50:00|955.54|952.94|957.13|954.53|957.36|954.76|955.32|952.72|0
1637636100000|2021-11-23 02:55:00|957.36|954.76|959.18|956.58|959.63|957.03|957.36|954.76|0
1637636400000|2021-11-23 03:00:00|959.63|957.03|960.77|958.17|961.45|958.85|958.95|956.35|0
1637636700000|2021-11-23 03:05:00|961|958.4|959.63|957.03|961|958.4|958.95|956.35|0
1637637000000|2021-11-23 03:10:00|959.4|956.8|959.63|957.03|959.85|957.25|959.17|956.57|0
1637637300000|2021-11-23 03:15:00|959.85|957.25|959.62|957.02|960.76|958.16|959.4|956.8|0
1637637600000|2021-11-23 03:20:00|959.4|956.8|960.53|957.93|960.53|957.93|959.4|956.8|0
1637637900000|2021-11-23 03:25:00|960.31|957.71|960.76|958.16|961.67|959.07|960.3|957.7|0
1637638200000|2021-11-23 03:30:00|960.53|957.93|960.53|957.93|960.53|957.93|959.85|957.25|0
1637638500000|2021-11-23 03:35:00|960.41|957.81|959.62|957.02|960.53|957.93|959.62|957.02|0
1637638800000|2021-11-23 03:40:00|959.84|957.24|959.39|956.79|959.84|957.24|958.93|956.33|0
1637639100000|2021-11-23 03:45:00|959.61|957.01|958.58|955.98|959.61|957.01|957.79|955.19|0
1637639400000|2021-11-23 03:50:00|958.47|955.87|959.38|956.78|959.38|956.78|958.25|955.65|0
1637639700000|2021-11-23 03:55:00|959.26|956.66|959.15|956.55|959.84|957.24|958.93|956.33|0
1637640000000|2021-11-23 04:00:00|959.61|957.01|960.74|958.14|961.2|958.6|959.38|956.78|0
1637640300000|2021-11-23 04:05:00|960.97|958.37|959.83|957.23|961.43|958.83|959.83|957.23|0
1637640600000|2021-11-23 04:10:00|959.94|957.34|959.83|957.23|960.29|957.69|959.6|957|0
1637640900000|2021-11-23 04:15:00|960.06|957.46|959.6|957|960.51|957.91|959.37|956.77|0
1637641200000|2021-11-23 04:20:00|959.83|957.23|959.83|957.23|960.06|957.46|959.6|957|0
1637641500000|2021-11-23 04:25:00|959.94|957.34|959.82|957.22|960.28|957.68|959.6|957|0
1637641800000|2021-11-23 04:30:00|959.6|957|959.82|957.22|959.93|957.33|959.37|956.77|0
1637642100000|2021-11-23 04:35:00|959.7|957.1|960.28|957.68|960.61|958.01|959.59|956.99|0
1637642400000|2021-11-23 04:40:00|960.05|957.45|959.36|956.76|960.27|957.67|959.14|956.54|0
1637642700000|2021-11-23 04:45:00|959.59|956.99|960.04|957.44|960.27|957.67|959.59|956.99|0
1637643000000|2021-11-23 04:50:00|960.27|957.67|961.18|958.58|961.41|958.81|960.04|957.44|0
1637643300000|2021-11-23 04:55:00|961.29|958.69|961.86|959.26|962.54|959.94|961.29|958.69|0
1637643600000|2021-11-23 05:00:00|961.97|959.37|960.49|957.89|962.77|960.17|960.49|957.89|0
1637643900000|2021-11-23 05:05:00|960.26|957.66|960.72|958.12|960.95|958.35|960.26|957.66|0
1637644200000|2021-11-23 05:10:00|960.49|957.89|959.35|956.75|960.49|957.89|959.35|956.75|0
1637644500000|2021-11-23 05:15:00|959.12|956.52|958.67|956.07|959.35|956.75|958.67|956.07|0
1637644800000|2021-11-23 05:20:00|958.55|955.95|958.21|955.61|958.67|956.07|957.76|955.16|0
1637645100000|2021-11-23 05:25:00|958.44|955.84|957.3|954.7|958.44|955.84|957.07|954.47|0
1637645400000|2021-11-23 05:30:00|956.84|954.24|956.61|954.01|956.84|954.24|955.93|953.33|0
1637645700000|2021-11-23 05:35:00|956.84|954.24|955.93|953.33|956.84|954.24|955.02|952.42|0
1637646000000|2021-11-23 05:40:00|956.16|953.56|951.84|949.24|956.38|953.78|951.84|949.24|0
1637646300000|2021-11-23 05:45:00|951.38|948.78|952.74|950.14|953.2|950.6|951.38|948.78|0
1637646600000|2021-11-23 05:50:00|952.63|950.03|952.29|949.69|952.74|950.14|951.61|949.01|0
1637646900000|2021-11-23 05:55:00|952.51|949.91|954.1|951.5|954.1|951.5|952.29|949.69|0
1637647200000|2021-11-23 06:00:00|953.88|951.28|955.46|952.86|955.92|953.32|953.65|951.05|0
1637647500000|2021-11-23 06:05:00|955.69|953.09|955.92|953.32|956.83|954.23|955.69|953.09|0
1637647800000|2021-11-23 06:10:00|956.14|953.54|955.69|953.09|956.14|953.54|955.23|952.63|0
1637648100000|2021-11-23 06:15:00|955.57|952.97|954.32|951.72|955.69|953.09|954.32|951.72|0
1637648400000|2021-11-23 06:20:00|954.43|951.83|951.82|949.22|954.78|952.18|951.82|949.22|0
1637648700000|2021-11-23 06:25:00|952.05|949.45|951.02|948.42|953.18|950.58|950.68|948.08|0
1637649000000|2021-11-23 06:30:00|951.36|948.76|954.54|951.94|954.88|952.28|950.46|947.86|0
1637649300000|2021-11-23 06:35:00|954.32|951.72|953.63|951.03|954.32|951.72|952.27|949.67|0
1637649600000|2021-11-23 06:40:00|953.86|951.26|955.45|952.85|955.68|953.08|953.86|951.26|0
1637649900000|2021-11-23 06:45:00|955.56|952.96|954.99|952.39|956.36|953.76|954.76|952.16|0
1637650200000|2021-11-23 06:50:00|954.76|952.16|954.31|951.71|954.99|952.39|953.85|951.25|0
1637650500000|2021-11-23 06:55:00|954.08|951.48|954.99|952.39|955.44|952.84|953.51|950.91|0
1637650800000|2021-11-23 07:00:00|954.76|952.16|954.53|951.93|955.67|953.07|952.94|950.34|0
1637651100000|2021-11-23 07:05:00|954.08|951.48|946.81|944.21|954.08|951.48|946.35|943.75|0
1637651400000|2021-11-23 07:10:00|946.58|943.98|944.54|941.94|947.72|945.12|944.08|941.48|0
1637651700000|2021-11-23 07:15:00|944.31|941.71|945.44|942.84|946.58|943.98|944.08|941.48|0
1637652000000|2021-11-23 07:20:00|945.22|942.62|948.16|945.56|949.53|946.93|944.54|941.94|0
1637652300000|2021-11-23 07:25:00|947.71|945.11|947.59|944.99|948.84|946.24|946.35|943.75|0
1637652600000|2021-11-23 07:30:00|947.71|945.11|946.8|944.2|947.93|945.33|946.34|943.74|0
1637652900000|2021-11-23 07:35:00|946.57|943.97|944.53|941.93|947.25|944.65|941.81|939.21|0
1637653200000|2021-11-23 07:40:00|944.3|941.7|948.61|946.01|949.52|946.92|943.85|941.25|0
1637653500000|2021-11-23 07:45:00|948.38|945.78|947.7|945.1|948.84|946.24|947.02|944.42|0
1637653800000|2021-11-23 07:50:00|947.47|944.87|952.24|949.64|952.69|950.09|947.47|944.87|0
1637654100000|2021-11-23 07:55:00|952.69|950.09|951.38|948.78|954.06|951.46|950.92|948.32|0
1637654400000|2021-11-23 08:00:00|951.03|948.43|950.24|947.64|953.65|951.05|950.01|947.41|0
1637654700000|2021-11-23 08:05:00|949.92|947.72|949.79|947.59|950.02|947.82|946.86|944.66|0
1637655000000|2021-11-23 08:10:00|949.56|947.36|948.43|946.23|952.62|950.42|947.07|944.87|0
1637655300000|2021-11-23 08:15:00|948.88|946.68|947.97|945.77|951.37|949.17|947.29|945.09|0
1637655600000|2021-11-23 08:20:00|948.2|946|946.49|944.29|949.33|947.13|945.02|942.82|0
1637655900000|2021-11-23 08:25:00|946.61|944.41|942.3|940.1|946.83|944.63|941.85|939.65|0
1637656200000|2021-11-23 08:30:00|941.85|939.65|942.8|940.6|943.48|941.28|936.96|934.76|0
1637656500000|2021-11-23 08:35:00|943.03|940.83|944.84|942.64|946.88|944.68|942.58|940.38|0
1637656800000|2021-11-23 08:40:00|944.61|942.41|945.06|942.86|945.06|942.86|942.12|939.92|0
1637657100000|2021-11-23 08:45:00|944.61|942.41|941.67|939.47|946.2|944|940.99|938.79|0
1637657400000|2021-11-23 08:50:00|941.77|939.57|946.6|944.4|947.05|944.85|941.67|939.47|0
1637657700000|2021-11-23 08:55:00|946.82|944.62|948.29|946.09|948.41|946.21|944.78|942.58|0
1637658000000|2021-11-23 09:00:00|948.18|945.98|946.59|944.39|950.45|948.25|946.47|944.27|0
1637658300000|2021-11-23 09:05:00|946.47|944.27|945.46|943.26|947.27|945.07|945|942.8|0
1637658600000|2021-11-23 09:10:00|945.68|943.48|946.59|944.39|946.59|944.39|944.1|941.9|0
1637658900000|2021-11-23 09:15:00|946.36|944.16|949.76|947.56|950.67|948.47|945.23|943.03|0
1637659200000|2021-11-23 09:20:00|949.87|947.67|952.71|950.51|952.71|950.51|949.08|946.88|0
1637659500000|2021-11-23 09:25:00|952.48|950.28|949.53|947.33|952.48|950.28|949.3|947.1|0
1637659800000|2021-11-23 09:30:00|949.76|947.56|949.53|947.33|951.12|948.92|948.39|946.19|0
1637660100000|2021-11-23 09:35:00|949.75|947.55|952.47|950.27|953.84|951.64|949.3|947.1|0
1637660400000|2021-11-23 09:40:00|952.25|950.05|952.7|950.5|954.06|951.86|952.24|950.04|0
1637660700000|2021-11-23 09:45:00|952.47|950.27|954.97|952.77|958.15|955.95|952.47|950.27|0
1637661000000|2021-11-23 09:50:00|955.42|953.22|954.06|951.86|956.56|954.36|953.83|951.63|0
1637661300000|2021-11-23 09:55:00|954.28|952.08|955.61|953.41|955.61|953.41|953.11|950.91|0
1637661600000|2021-11-23 10:00:00|955.84|953.64|956.29|954.09|957.2|955|955.61|953.41|0
1637661900000|2021-11-23 10:05:00|956.52|954.32|956.29|954.09|957.2|955|955.83|953.63|0
1637662200000|2021-11-23 10:10:00|956.52|954.32|958.11|955.91|958.56|956.36|956.29|954.09|0
1637662500000|2021-11-23 10:15:00|958.33|956.13|958.79|956.59|959.93|957.73|958.11|955.91|0
1637662800000|2021-11-23 10:20:00|958.9|956.7|958.1|955.9|959.13|956.93|958.1|955.9|0
1637663100000|2021-11-23 10:25:00|958.33|956.13|957.42|955.22|958.67|956.47|957.19|954.99|0
1637663400000|2021-11-23 10:30:00|957.65|955.45|956.51|954.31|957.87|955.67|956.05|953.85|0
1637663700000|2021-11-23 10:35:00|956.73|954.53|957.19|954.99|958.21|956.01|956.51|954.31|0
1637664000000|2021-11-23 10:40:00|957.41|955.21|958.66|956.46|959.92|957.72|957.41|955.21|0
1637664300000|2021-11-23 10:45:00|959.01|956.81|956.05|953.85|959.01|956.81|956.05|953.85|0
1637664600000|2021-11-23 10:50:00|956.15|953.95|957.86|955.66|958.32|956.12|956.04|953.84|0
1637664900000|2021-11-23 10:55:00|957.75|955.55|955.36|953.16|958.55|956.35|955.36|953.16|0
1637665200000|2021-11-23 11:00:00|956.04|953.84|953.99|951.79|956.95|954.75|953.08|950.88|0
1637665500000|2021-11-23 11:05:00|954.1|951.9|952.4|950.2|955.36|953.16|952.4|950.2|0
1637665800000|2021-11-23 11:10:00|952.17|949.97|950.81|948.61|952.17|949.97|949.67|947.47|0
1637666100000|2021-11-23 11:15:00|951.49|949.29|951.94|949.74|952.17|949.97|948.76|946.56|0
1637666400000|2021-11-23 11:20:00|952.17|949.97|952.39|950.19|954.67|952.47|951.94|949.74|0
1637666700000|2021-11-23 11:25:00|952.62|950.42|954.21|952.01|955.12|952.92|951.94|949.74|0
1637667000000|2021-11-23 11:30:00|954.44|952.24|954.1|951.9|955.35|953.15|953.87|951.67|0
1637667300000|2021-11-23 11:35:00|953.87|951.67|955.46|953.26|955.46|953.26|953.64|951.44|0
1637667600000|2021-11-23 11:40:00|955.23|953.03|955.46|953.26|956.14|953.94|954.78|952.58|0
1637667900000|2021-11-23 11:45:00|955.69|953.49|957.05|954.85|958.07|955.87|955.69|953.49|0
1637668200000|2021-11-23 11:50:00|957.28|955.08|959.32|957.12|959.55|957.35|957.28|955.08|0
1637668500000|2021-11-23 11:55:00|959.1|956.9|957.73|955.53|960.46|958.26|957.5|955.3|0
1637668800000|2021-11-23 12:00:00|958.06|955.86|958.18|955.98|958.87|956.67|957.95|955.75|0
1637669100000|2021-11-23 12:05:00|957.73|955.53|960.68|958.48|961.82|959.62|957.73|955.53|0
1637669400000|2021-11-23 12:10:00|960.23|958.03|958.51|956.31|960.23|958.03|957.83|955.63|0
1637669700000|2021-11-23 12:15:00|958.63|956.43|956.46|954.26|958.63|956.43|956.36|954.16|0
1637670000000|2021-11-23 12:20:00|956.13|953.93|958.63|956.43|959.99|957.79|956.13|953.93|0
1637670300000|2021-11-23 12:25:00|958.86|956.66|956.58|954.38|959.31|957.11|956.58|954.38|0
1637670600000|2021-11-23 12:30:00|956.35|954.15|956.23|954.03|956.58|954.38|954.07|951.87|0
1637670900000|2021-11-23 12:35:00|956.12|953.92|957.37|955.17|958.17|955.97|956.12|953.92|0
1637671200000|2021-11-23 12:40:00|957.48|955.28|957.71|955.51|958.39|956.19|956.91|954.71|0
1637671500000|2021-11-23 12:45:00|957.94|955.74|955.43|953.23|958.16|955.96|955.31|953.11|0
1637671800000|2021-11-23 12:50:00|955.2|953|956.57|954.37|957.02|954.82|954.75|952.55|0
1637672100000|2021-11-23 12:55:00|956.22|954.02|956.57|954.37|957.25|955.05|955.88|953.68|0
1637672400000|2021-11-23 13:00:00|956.34|954.14|959.07|956.87|959.07|956.87|955.66|953.46|0
1637672700000|2021-11-23 13:05:00|958.84|956.64|957.24|955.04|959.75|957.55|957.02|954.82|0
1637673000000|2021-11-23 13:10:00|956.79|954.59|957.68|955.48|957.7|955.5|956.56|954.36|0
1637673300000|2021-11-23 13:15:00|958.14|955.94|959.05|956.85|959.27|957.07|957.68|955.48|0
1637673600000|2021-11-23 13:20:00|958.82|956.62|958.36|956.16|959.5|957.3|956.77|954.57|0
1637673900000|2021-11-23 13:25:00|958.59|956.39|959.72|957.52|959.95|957.75|957.68|955.48|0
1637674200000|2021-11-23 13:30:00|959.95|957.75|958.81|956.61|960.18|957.98|957.45|955.25|0
1637674500000|2021-11-23 13:35:00|959.04|956.84|960.18|957.98|960.63|958.43|958.81|956.61|0
1637674800000|2021-11-23 13:40:00|959.95|957.75|960.63|958.43|961.54|959.34|959.04|956.84|0
1637675100000|2021-11-23 13:45:00|960.4|958.2|960.05|957.85|961.31|959.11|959.72|957.52|0
1637675400000|2021-11-23 13:50:00|960.17|957.97|959.03|956.83|961.31|959.11|958.8|956.6|0
1637675700000|2021-11-23 13:55:00|958.8|956.6|959.14|956.94|960.17|957.97|958.8|956.6|0
1637676000000|2021-11-23 14:00:00|959.26|957.06|959.94|957.74|960.17|957.97|958.57|956.37|0
1637676300000|2021-11-23 14:05:00|959.71|957.51|958.57|956.37|960.17|957.97|958.57|956.37|0
1637676600000|2021-11-23 14:10:00|959.03|956.83|959.93|957.73|960.16|957.96|958.8|956.6|0
1637676900000|2021-11-23 14:15:00|960.16|957.96|959.7|957.5|960.16|957.96|959.02|956.82|0
1637677200000|2021-11-23 14:20:00|959.48|957.28|959.93|957.73|960.16|957.96|959.48|957.28|0
1637677500000|2021-11-23 14:25:00|960.16|957.96|956.74|954.54|960.16|957.96|956.29|954.09|0
1637677800000|2021-11-23 14:30:00|957.2|955|951.51|949.31|961.29|959.09|951.51|949.31|0
1637678100000|2021-11-23 14:35:00|950.71|948.51|955.37|953.17|956.97|954.77|948.79|946.59|0
1637678400000|2021-11-23 14:40:00|954.69|952.49|961.74|959.54|964.02|961.82|954.24|952.04|0
1637678700000|2021-11-23 14:45:00|961.52|959.32|968.81|966.61|970.63|968.43|961.52|959.32|0
1637679000000|2021-11-23 14:50:00|968.35|966.15|972.23|970.03|972.46|970.26|966.98|964.78|0
1637679300000|2021-11-23 14:55:00|972|969.8|969.68|967.48|973.79|971.59|969.68|967.48|0
1637679600000|2021-11-23 15:00:00|968.99|966.79|964.85|962.65|970.36|968.16|962.34|960.14|0
1637679900000|2021-11-23 15:05:00|964.63|962.43|954.15|951.95|965.76|963.56|951.88|949.68|0
1637680200000|2021-11-23 15:10:00|954.61|952.41|954.15|951.95|958.7|956.5|950.97|948.77|0
1637680500000|2021-11-23 15:15:00|955.29|953.09|955.97|953.77|958.93|956.73|954.6|952.4|0
1637680800000|2021-11-23 15:20:00|956.99|954.79|953.92|951.72|956.99|954.79|952.56|950.36|0
1637681100000|2021-11-23 15:25:00|954.71|952.51|947.26|945.06|954.83|952.63|945.9|943.7|0
1637681400000|2021-11-23 15:30:00|947.49|945.29|947.94|945.74|952.48|950.28|945.45|943.25|0
1637681700000|2021-11-23 15:35:00|947.71|945.51|945.9|943.7|949.08|946.88|943.86|941.66|0
1637682000000|2021-11-23 15:40:00|946.12|943.92|944.08|941.88|947.71|945.51|943.85|941.65|0
1637682300000|2021-11-23 15:45:00|943.85|941.65|947.03|944.83|948.89|946.69|943.63|941.43|0
1637682600000|2021-11-23 15:50:00|946.8|944.6|942.49|940.29|949.07|946.87|942.49|940.29|0
1637682900000|2021-11-23 15:55:00|942.72|940.52|938.41|936.21|942.72|940.52|937.96|935.76|0
1637683200000|2021-11-23 16:00:00|938.19|935.99|937.73|935.53|940.9|938.7|932.64|930.44|0
1637683500000|2021-11-23 16:05:00|937.5|935.3|940.9|938.7|941.12|938.92|935.92|933.72|0
1637683800000|2021-11-23 16:10:00|940.67|938.47|947.45|945.25|948.58|946.38|940.67|938.47|0
1637684100000|2021-11-23 16:15:00|947|944.8|948.35|946.15|951.99|949.79|946.54|944.34|0
1637684400000|2021-11-23 16:20:00|948.13|945.93|950.17|947.97|950.17|947.97|947.67|945.47|0
1637684700000|2021-11-23 16:25:00|949.71|947.51|952.43|950.23|955.84|953.64|949.71|947.51|0
1637685000000|2021-11-23 16:30:00|952.21|950.01|947.9|945.7|956.29|954.09|947.9|945.7|0
1637685300000|2021-11-23 16:35:00|948.12|945.92|951.98|949.78|953.11|950.91|945.4|943.2|0
1637685600000|2021-11-23 16:40:00|952.43|950.23|946.76|944.56|953.56|951.36|946.76|944.56|0
1637685900000|2021-11-23 16:45:00|946.98|944.78|954.59|952.39|956.29|954.09|945.4|943.2|0
1637686200000|2021-11-23 16:50:00|955.04|952.84|948.73|946.53|955.95|953.75|948.73|946.53|0
1637686500000|2021-11-23 16:55:00|949.18|946.98|948.73|946.53|951.68|949.48|947.59|945.39|0
1637686800000|2021-11-23 17:00:00|948.27|946.07|942.61|940.41|950.09|947.89|941.25|939.05|0
1637687100000|2021-11-23 17:05:00|941.7|939.5|943.96|941.76|945.32|943.12|941.25|939.05|0
1637687400000|2021-11-23 17:10:00|944.64|942.44|939.43|937.23|947.14|944.94|939.43|937.23|0
1637687700000|2021-11-23 17:15:00|940.34|938.14|943.73|941.53|944.64|942.44|939.88|937.68|0
1637688000000|2021-11-23 17:20:00|943.96|941.76|949.63|947.43|949.63|947.43|943.28|941.08|0
1637688300000|2021-11-23 17:25:00|949.85|947.65|949.85|947.65|952.58|950.38|948.26|946.06|0
1637688600000|2021-11-23 17:30:00|949.62|947.42|948.26|946.06|953.03|950.83|948.03|945.83|0
1637688900000|2021-11-23 17:35:00|948.49|946.29|949.17|946.97|951.66|949.46|948.49|946.29|0
1637689200000|2021-11-23 17:40:00|949.39|947.19|945.76|943.56|950.98|948.78|944.86|942.66|0
1637689500000|2021-11-23 17:45:00|945.54|943.34|946.44|944.24|948.48|946.28|944.18|941.98|0
1637689800000|2021-11-23 17:50:00|945.53|943.33|944.17|941.97|948.25|946.05|944.17|941.97|0
1637690100000|2021-11-23 17:55:00|943.94|941.74|942.36|940.16|945.08|942.88|940.55|938.35|0
1637690400000|2021-11-23 18:00:00|942.13|939.93|944.17|941.97|946.44|944.24|940.09|937.89|0
1637690700000|2021-11-23 18:05:00|943.71|941.51|943.49|941.29|945.75|943.55|942.35|940.15|0
1637691000000|2021-11-23 18:10:00|943.03|940.83|943.46|941.26|944.16|941.96|940.25|938.05|0
1637691300000|2021-11-23 18:15:00|943.91|941.71|938.93|936.73|945.5|943.3|938.71|936.51|0
1637691600000|2021-11-23 18:20:00|939.38|937.18|942.78|940.58|944.36|942.16|939.38|937.18|0
1637691900000|2021-11-23 18:25:00|942.55|940.35|941.87|939.67|945.72|943.52|940.96|938.76|0
1637692200000|2021-11-23 18:30:00|941.19|938.99|938.7|936.5|941.87|939.67|938.47|936.27|0
1637692500000|2021-11-23 18:35:00|939.38|937.18|940.28|938.08|941.64|939.44|937.57|935.37|0
1637692800000|2021-11-23 18:40:00|940.05|937.85|939.15|936.95|942.54|940.34|938.92|936.72|0
1637693100000|2021-11-23 18:45:00|938.92|936.72|945.71|943.51|947.75|945.55|938.92|936.72|0
1637693400000|2021-11-23 18:50:00|945.94|943.74|954.55|952.35|954.55|952.35|945.94|943.74|0
1637693700000|2021-11-23 18:55:00|954.33|952.13|949.33|947.13|955.23|953.03|948.2|946|0
1637694000000|2021-11-23 19:00:00|949.56|947.36|948.08|945.88|952.96|950.76|947.74|945.54|0
1637694300000|2021-11-23 19:05:00|948.2|946|950.46|948.26|952.73|950.53|947.52|945.32|0
1637694600000|2021-11-23 19:10:00|950.23|948.03|949.55|947.35|951.82|949.62|948.87|946.67|0
1637694900000|2021-11-23 19:15:00|950.01|947.81|943.43|941.23|950.01|947.81|942.98|940.78|0
1637695200000|2021-11-23 19:20:00|943.66|941.46|947.05|944.85|949.55|947.35|943.66|941.46|0
1637695500000|2021-11-23 19:25:00|946.83|944.63|947.28|945.08|950.23|948.03|946.37|944.17|0
1637695800000|2021-11-23 19:30:00|947.05|944.85|944.33|942.13|950.23|948.03|943.2|941|0
1637696100000|2021-11-23 19:35:00|944.78|942.58|947.5|945.3|950.22|948.02|944.56|942.36|0
1637696400000|2021-11-23 19:40:00|947.73|945.53|950.9|948.7|950.9|948.7|947.05|944.85|0
1637696700000|2021-11-23 19:45:00|950.67|948.47|959.53|957.33|959.98|957.78|949.88|947.68|0
1637697000000|2021-11-23 19:50:00|959.75|957.55|961.36|959.16|963.18|960.98|954.98|952.78|0
1637697300000|2021-11-23 19:55:00|961.13|958.93|960.67|958.47|962.95|960.75|958.17|955.97|0
1637697600000|2021-11-23 20:00:00|960.9|958.7|957.37|955.17|961.13|958.93|955.44|953.24|0
1637697900000|2021-11-23 20:05:00|958.17|955.97|962.94|960.74|963.63|961.43|958.17|955.97|0
1637698200000|2021-11-23 20:10:00|962.72|960.52|962.03|959.83|962.72|960.52|959.98|957.78|0
1637698500000|2021-11-23 20:15:00|962.49|960.29|957.48|955.28|963.63|961.43|957.48|955.28|0
1637698800000|2021-11-23 20:20:00|957.25|955.05|958.39|956.19|959.3|957.1|956.34|954.14|0
1637699100000|2021-11-23 20:25:00|958.84|956.64|957.7|955.5|962.48|960.28|957.48|955.28|0
1637699400000|2021-11-23 20:30:00|957.48|955.28|959.52|957.32|962.25|960.05|957.48|955.28|0
1637699700000|2021-11-23 20:35:00|959.29|957.09|962.48|960.28|964.76|962.56|957.7|955.5|0
1637700000000|2021-11-23 20:40:00|963.16|960.96|964.52|962.32|966.35|964.15|962.93|960.73|0
1637700300000|2021-11-23 20:45:00|964.3|962.1|961.33|959.13|965.32|963.12|960.2|958|0
1637700600000|2021-11-23 20:50:00|963.16|960.96|966.51|964.31|970.68|968.48|963.16|960.96|0
1637700900000|2021-11-23 20:55:00|966.62|964.42|968.03|965.83|969.86|967.66|965.15|962.95|0
1637701200000|2021-11-23 21:00:00|966.9|964.7|963.25|961.05|966.9|964.7|963.25|961.05|0
1637701500000|2021-11-23 21:05:00|963.48|961.28|962.11|959.91|964.39|962.19|961.88|959.68|0
1637701800000|2021-11-23 21:10:00|961.88|959.68|960.29|958.09|963.02|960.82|960.29|958.09|0
1637702100000|2021-11-23 21:15:00|961.51|958.91|962.53|959.93|963.67|961.07|961.51|958.91|0
1637702400000|2021-11-23 21:20:00|962.76|960.16|961.62|959.02|963.67|961.07|961.62|959.02|0
1637702700000|2021-11-23 21:25:00|962.41|959.81|962.76|960.16|962.99|960.39|961.62|959.02|0
1637703000000|2021-11-23 21:30:00|963.21|960.61|963.44|960.84|963.67|961.07|962.3|959.7|0
1637703300000|2021-11-23 21:35:00|963.67|961.07|963.21|960.61|964.35|961.75|963.21|960.61|0
1637703600000|2021-11-23 21:40:00|963.44|960.84|964.68|962.08|965.03|962.43|963.44|960.84|0
1637703900000|2021-11-23 21:45:00|964.8|962.2|964.8|962.2|965.03|962.43|964.35|961.75|0
1637704200000|2021-11-23 21:50:00|964.57|961.97|964.57|961.97|965.71|963.11|964.57|961.97|0
1637704500000|2021-11-23 21:55:00|964.68|962.08|965.36|962.76|965.71|963.11|964.57|961.97|0
1637704800000|2021-11-23 22:00:00|965.53|962.93|965.07|962.47|965.53|962.93|965.03|962.43|0
1637705100000|2021-11-23 22:05:00|965.26|962.66|965.06|962.46|965.26|962.66|964.89|962.29|0
1637705400000|2021-11-23 22:10:00|965.13|962.53|964.96|962.36|965.19|962.59|964.96|962.36|0
1637705700000|2021-11-23 22:15:00|965.19|962.59|965.19|962.59|965.19|962.59|965.12|962.52|0
1637706000000|2021-11-23 22:20:00|965.25|962.65|965.42|962.82|965.42|962.82|965.25|962.65|0
1637706300000|2021-11-23 22:25:00|965.52|962.92|965.68|963.08|965.68|963.08|965.22|962.62|0
1637706600000|2021-11-23 22:30:00|965.67|963.07|965.67|963.07|965.67|963.07|965.45|962.85|0
1637706900000|2021-11-23 22:35:00|965.42|962.82|965.48|962.88|965.48|962.88|965.22|962.62|0
1637707200000|2021-11-23 22:40:00|965.38|962.78|965.18|962.58|965.54|962.94|964.68|962.08|0
1637707500000|2021-11-23 22:45:00|965.21|962.61|965.01|962.41|965.21|962.61|965.01|962.41|0
1637707800000|2021-11-23 22:50:00|965.19|962.59|965.19|962.59|965.19|962.59|965.16|962.56|0
1637708100000|2021-11-23 22:55:00|965.23|962.63|965.15|962.55|965.39|962.79|965.15|962.55|0
1637708400000|2021-11-23 23:00:00|966.47|963.87|965.22|962.62|967.05|964.45|965.22|962.62|0
1637708700000|2021-11-23 23:05:00|965.45|962.85|963.86|961.26|965.68|963.08|963.4|960.8|0
1637709000000|2021-11-23 23:10:00|964.08|961.48|964.87|962.27|964.87|962.27|963.63|961.03|0
1637709300000|2021-11-23 23:15:00|964.99|962.39|966.81|964.21|966.81|964.21|964.99|962.39|0
1637709600000|2021-11-23 23:20:00|967.04|964.44|966.58|963.98|967.04|964.44|966.46|963.86|0
1637709900000|2021-11-23 23:25:00|967.04|964.44|966.58|963.98|967.49|964.89|966.58|963.98|0
1637710200000|2021-11-23 23:30:00|966.81|964.21|964.53|961.93|966.81|964.21|964.3|961.7|0
1637710500000|2021-11-23 23:35:00|964.07|961.47|964.07|961.47|964.53|961.93|963.84|961.24|0
1637710800000|2021-11-23 23:40:00|963.84|961.24|964.52|961.92|964.52|961.92|963.39|960.79|0
1637711100000|2021-11-23 23:45:00|964.3|961.7|963.84|961.24|965.21|962.61|963.61|961.01|0
1637711400000|2021-11-23 23:50:00|963.61|961.01|963.38|960.78|963.61|961.01|962.93|960.33|0
1637711700000|2021-11-23 23:55:00|963.26|960.66|963.15|960.55|963.84|961.24|962.47|959.87|0
1637712000000|2021-11-24 00:00:00|963.38|960.78|966.79|964.19|967.25|964.65|963.38|960.78|0
1637712300000|2021-11-24 00:05:00|967.02|964.42|966.79|964.19|967.93|965.33|966.56|963.96|0
1637712600000|2021-11-24 00:10:00|967.02|964.42|967.25|964.65|967.93|965.33|967.02|964.42|0
1637712900000|2021-11-24 00:15:00|967.47|964.87|966.56|963.96|967.93|965.33|966.56|963.96|0
1637713200000|2021-11-24 00:20:00|966.33|963.73|965.65|963.05|966.79|964.19|965.65|963.05|0
1637713500000|2021-11-24 00:25:00|965.87|963.27|966.56|963.96|966.56|963.96|965.42|962.82|0
1637713800000|2021-11-24 00:30:00|966.33|963.73|965.19|962.59|966.56|963.96|964.96|962.36|0
1637714100000|2021-11-24 00:35:00|964.96|962.36|964.73|962.13|965.42|962.82|964.5|961.9|0
1637714400000|2021-11-24 00:40:00|964.96|962.36|964.5|961.9|965.87|963.27|964.5|961.9|0
1637714700000|2021-11-24 00:45:00|964.73|962.13|964.5|961.9|964.96|962.36|964.27|961.67|0
1637715000000|2021-11-24 00:50:00|964.27|961.67|966.32|963.72|966.32|963.72|964.04|961.44|0
1637715300000|2021-11-24 00:55:00|966.55|963.95|965.63|963.03|966.55|963.95|965.63|963.03|0
1637715600000|2021-11-24 01:00:00|965.86|963.26|966.09|963.49|967.91|965.31|965.63|963.03|0
1637715900000|2021-11-24 01:05:00|965.86|963.26|965.86|963.26|966.54|963.94|965.86|963.26|0
1637716200000|2021-11-24 01:10:00|965.63|963.03|965.63|963.03|966.08|963.48|965.63|963.03|0
1637716500000|2021-11-24 01:15:00|965.85|963.25|967.56|964.96|967.9|965.3|965.85|963.25|0
1637716800000|2021-11-24 01:20:00|967.68|965.08|967.22|964.62|968.13|965.53|966.99|964.39|0
1637717100000|2021-11-24 01:25:00|967.67|965.07|967.67|965.07|967.9|965.3|966.76|964.16|0
1637717400000|2021-11-24 01:30:00|967.44|964.84|968.35|965.75|968.58|965.98|967.44|964.84|0
1637717700000|2021-11-24 01:35:00|968.12|965.52|967.67|965.07|968.81|966.21|967.21|964.61|0
1637718000000|2021-11-24 01:40:00|967.44|964.84|967.44|964.84|967.67|965.07|966.98|964.38|0
1637718300000|2021-11-24 01:45:00|967.67|965.07|967.66|965.06|968.12|965.52|967.44|964.84|0
1637718600000|2021-11-24 01:50:00|967.89|965.29|968.34|965.74|968.35|965.75|967.89|965.29|0
1637718900000|2021-11-24 01:55:00|968.12|965.52|967.66|965.06|968.34|965.74|967.2|964.6|0
1637719200000|2021-11-24 02:00:00|967.43|964.83|964.24|961.64|967.43|964.83|963.79|961.19|0
1637719500000|2021-11-24 02:05:00|964.01|961.41|963.89|961.29|965.15|962.55|963.56|960.96|0
1637719800000|2021-11-24 02:10:00|963.78|961.18|963.1|960.5|964.47|961.87|962.98|960.38|0
1637720100000|2021-11-24 02:15:00|963.33|960.73|963.55|960.95|963.78|961.18|963.1|960.5|0
1637720400000|2021-11-24 02:20:00|963.32|960.72|962.87|960.27|964.01|961.41|962.87|960.27|0
1637720700000|2021-11-24 02:25:00|963.09|960.49|963.55|960.95|964.23|961.63|962.87|960.27|0
1637721000000|2021-11-24 02:30:00|963.32|960.72|964.23|961.63|964.46|961.86|963.32|960.72|0
1637721300000|2021-11-24 02:35:00|964|961.4|964.11|961.51|964.46|961.86|963.77|961.17|0
1637721600000|2021-11-24 02:40:00|964.23|961.63|963.77|961.17|964.45|961.85|963.31|960.71|0
1637721900000|2021-11-24 02:45:00|963.65|961.05|963.54|960.94|964|961.4|963.54|960.94|0
1637722200000|2021-11-24 02:50:00|963.77|961.17|963.99|961.39|964.45|961.85|963.54|960.94|0
1637722500000|2021-11-24 02:55:00|963.77|961.17|963.76|961.16|963.99|961.39|963.31|960.71|0
1637722800000|2021-11-24 03:00:00|963.87|961.27|960.12|957.52|964.22|961.62|960.12|957.52|0
1637723100000|2021-11-24 03:05:00|959.67|957.07|960.35|957.75|960.8|958.2|959.21|956.61|0
1637723400000|2021-11-24 03:10:00|960.12|957.52|960.8|958.2|961.03|958.43|959.89|957.29|0
1637723700000|2021-11-24 03:15:00|961.03|958.43|961.25|958.65|961.71|959.11|960.8|958.2|0
1637724000000|2021-11-24 03:20:00|961.36|958.76|962.16|959.56|962.62|960.02|961.25|958.65|0
1637724300000|2021-11-24 03:25:00|961.93|959.33|963.3|960.7|963.52|960.92|961.93|959.33|0
1637724600000|2021-11-24 03:30:00|963.07|960.47|962.61|960.01|963.3|960.7|962.61|960.01|0
1637724900000|2021-11-24 03:35:00|962.38|959.78|962.61|960.01|963.52|960.92|962.38|959.78|0
1637725200000|2021-11-24 03:40:00|962.38|959.78|961.92|959.32|962.61|960.01|961.92|959.32|0
1637725500000|2021-11-24 03:45:00|961.7|959.1|961.47|958.87|961.7|959.1|961.24|958.64|0
1637725800000|2021-11-24 03:50:00|961.24|958.64|961.92|959.32|962.38|959.78|961.24|958.64|0
1637726100000|2021-11-24 03:55:00|962.15|959.55|961.69|959.09|962.15|959.55|961.46|958.86|0
1637726400000|2021-11-24 04:00:00|961.46|958.86|960.1|957.5|961.69|959.09|960.1|957.5|0
1637726700000|2021-11-24 04:05:00|959.87|957.27|959.64|957.04|959.87|957.27|958.73|956.13|0
1637727000000|2021-11-24 04:10:00|959.87|957.27|957.36|954.76|959.87|957.27|957.36|954.76|0
1637727300000|2021-11-24 04:15:00|957.14|954.54|957.93|955.33|957.93|955.33|956.91|954.31|0
1637727600000|2021-11-24 04:20:00|957.82|955.22|957.36|954.76|958.04|955.44|956.91|954.31|0
1637727900000|2021-11-24 04:25:00|957.59|954.99|958.49|955.89|958.49|955.89|957.36|954.76|0
1637728200000|2021-11-24 04:30:00|958.27|955.67|958.26|955.66|958.72|956.12|957.81|955.21|0
1637728500000|2021-11-24 04:35:00|958.49|955.89|958.94|956.34|959.4|956.8|958.26|955.66|0
1637728800000|2021-11-24 04:40:00|958.83|956.23|958.94|956.34|959.4|956.8|958.83|956.23|0
1637729100000|2021-11-24 04:45:00|958.72|956.12|959.4|956.8|959.4|956.8|958.26|955.66|0
1637729400000|2021-11-24 04:50:00|959.62|957.02|959.39|956.79|959.85|957.25|959.17|956.57|0
1637729700000|2021-11-24 04:55:00|959.62|957.02|958.94|956.34|959.62|957.02|958.71|956.11|0
1637730000000|2021-11-24 05:00:00|958.71|956.11|960.3|957.7|960.53|957.93|958.71|956.11|0
1637730300000|2021-11-24 05:05:00|960.53|957.93|960.52|957.92|960.98|958.38|960.3|957.7|0
1637730600000|2021-11-24 05:10:00|960.63|958.03|961.89|959.29|961.89|959.29|960.07|957.47|0
1637730900000|2021-11-24 05:15:00|961.77|959.17|961.66|959.06|962.57|959.97|961.43|958.83|0
1637731200000|2021-11-24 05:20:00|961.77|959.17|961.66|959.06|962.22|959.62|961.43|958.83|0
1637731500000|2021-11-24 05:25:00|961.77|959.17|962.56|959.96|962.79|960.19|961.31|958.71|0
1637731800000|2021-11-24 05:30:00|962.79|960.19|965.3|962.7|965.86|963.26|962.79|960.19|0
1637732100000|2021-11-24 05:35:00|965.07|962.47|965.29|962.69|965.52|962.92|964.72|962.12|0
1637732400000|2021-11-24 05:40:00|965.52|962.92|966.2|963.6|966.2|963.6|965.06|962.46|0
1637732700000|2021-11-24 05:45:00|966.08|963.48|965.97|963.37|966.77|964.17|965.74|963.14|0
1637733000000|2021-11-24 05:50:00|965.74|963.14|967.34|964.74|967.57|964.97|965.52|962.92|0
1637733300000|2021-11-24 05:55:00|967.11|964.51|968.02|965.42|968.02|965.42|966.99|964.39|0
1637733600000|2021-11-24 06:00:00|967.79|965.19|969.38|966.78|969.61|967.01|967.34|964.74|0
1637733900000|2021-11-24 06:05:00|969.16|966.56|968.24|965.64|969.16|966.56|967.33|964.73|0
1637734200000|2021-11-24 06:10:00|968.12|965.52|968.7|966.1|968.93|966.33|968.02|965.42|0
1637734500000|2021-11-24 06:15:00|968.92|966.32|969.38|966.78|969.84|967.24|968.92|966.32|0
1637734800000|2021-11-24 06:20:00|969.72|967.12|969.6|967|969.83|967.23|969.38|966.78|0
1637735100000|2021-11-24 06:25:00|969.38|966.78|969.83|967.23|969.83|967.23|968.92|966.32|0
1637735400000|2021-11-24 06:30:00|970.06|967.46|970.06|967.46|970.29|967.69|969.37|966.77|0
1637735700000|2021-11-24 06:35:00|969.83|967.23|970.51|967.91|970.74|968.14|969.83|967.23|0
1637736000000|2021-11-24 06:40:00|970.28|967.68|970.97|968.37|971.65|969.05|970.28|967.68|0
1637736300000|2021-11-24 06:45:00|970.74|968.14|969.48|966.88|970.97|968.37|969.37|966.77|0
1637736600000|2021-11-24 06:50:00|969.59|966.99|969.82|967.22|970.28|967.68|969.37|966.77|0
1637736900000|2021-11-24 06:55:00|970.05|967.45|969.82|967.22|971.19|968.59|969.82|967.22|0
1637737200000|2021-11-24 07:00:00|970.5|967.9|970.73|968.13|971.41|968.81|969.82|967.22|0
1637737500000|2021-11-24 07:05:00|970.84|968.24|971.18|968.58|971.64|969.04|970.73|968.13|0
1637737800000|2021-11-24 07:10:00|971.41|968.81|969.58|966.98|971.41|968.81|969.13|966.53|0
1637738100000|2021-11-24 07:15:00|969.47|966.87|968.67|966.07|969.58|966.98|968.22|965.62|0
1637738400000|2021-11-24 07:20:00|968.44|965.84|967.76|965.16|968.67|966.07|967.3|964.7|0
1637738700000|2021-11-24 07:25:00|967.53|964.93|966.84|964.24|968.21|965.61|966.27|963.67|0
1637739000000|2021-11-24 07:30:00|967.07|964.47|964.56|961.96|967.07|964.47|964.34|961.74|0
1637739300000|2021-11-24 07:35:00|964.34|961.74|965.7|963.1|965.93|963.33|963.88|961.28|0
1637739600000|2021-11-24 07:40:00|965.93|963.33|966.61|964.01|966.61|964.01|965.47|962.87|0
1637739900000|2021-11-24 07:45:00|966.49|963.89|965.01|962.41|966.49|963.89|965.01|962.41|0
1637740200000|2021-11-24 07:50:00|965.7|963.1|965.69|963.09|966.61|964.01|965.24|962.64|0
1637740500000|2021-11-24 07:55:00|965.47|962.87|965.01|962.41|965.69|963.09|964.33|961.73|0
1637740800000|2021-11-24 08:00:00|965.24|962.64|965.22|962.62|965.9|963.3|962.72|960.12|0
1637741100000|2021-11-24 08:05:00|965.02|962.82|963.2|961|965.81|963.61|963.2|961|0
1637741400000|2021-11-24 08:10:00|962.97|960.77|962.74|960.54|964.11|961.91|962.06|959.86|0
1637741700000|2021-11-24 08:15:00|962.28|960.08|965.7|963.5|965.7|963.5|962.28|960.08|0
1637742000000|2021-11-24 08:20:00|965.47|963.27|966.38|964.18|966.83|964.63|963.87|961.67|0
1637742300000|2021-11-24 08:25:00|966.15|963.95|964.78|962.58|966.61|964.41|963.42|961.22|0
1637742600000|2021-11-24 08:30:00|964.66|962.46|965.57|963.37|966.38|964.18|962.84|960.64|0
1637742900000|2021-11-24 08:35:00|965.46|963.26|964.55|962.35|965.8|963.6|963.87|961.67|0
1637743200000|2021-11-24 08:40:00|964.66|962.46|966.14|963.94|966.14|963.94|964.66|962.46|0
1637743500000|2021-11-24 08:45:00|965.91|963.71|965.69|963.49|966.82|964.62|965.11|962.91|0
1637743800000|2021-11-24 08:50:00|965.57|963.37|964.54|962.34|965.91|963.71|963.86|961.66|0
1637744100000|2021-11-24 08:55:00|964.65|962.45|964.54|962.34|965|962.8|963.63|961.43|0
1637744400000|2021-11-24 09:00:00|964.31|962.11|961.35|959.15|964.77|962.57|961.13|958.93|0
1637744700000|2021-11-24 09:05:00|961.12|958.92|962.72|960.52|963.17|960.97|960.21|958.01|0
1637745000000|2021-11-24 09:10:00|962.94|960.74|962.26|960.06|963.85|961.65|961.8|959.6|0
1637745300000|2021-11-24 09:15:00|962.03|959.83|963.17|960.97|963.28|961.08|960.44|958.24|0
1637745600000|2021-11-24 09:20:00|963.85|961.65|965.67|963.47|965.67|963.47|963.85|961.65|0
1637745900000|2021-11-24 09:25:00|965.9|963.7|965.44|963.24|966.81|964.61|964.76|962.56|0
1637746200000|2021-11-24 09:30:00|965.21|963.01|964.07|961.87|965.21|963.01|963.62|961.42|0
1637746500000|2021-11-24 09:35:00|963.84|961.64|961.34|959.14|963.84|961.64|960.54|958.34|0
1637746800000|2021-11-24 09:40:00|960.88|958.68|959.29|957.09|961.79|959.59|958.61|956.41|0
1637747100000|2021-11-24 09:45:00|959.74|957.54|959.51|957.31|959.74|957.54|957.01|954.81|0
1637747400000|2021-11-24 09:50:00|959.29|957.09|952.92|950.72|959.29|957.09|952.47|950.27|0
1637747700000|2021-11-24 09:55:00|952.69|950.49|954.05|951.85|955.98|953.78|951.56|949.36|0
1637748000000|2021-11-24 10:00:00|953.83|951.63|957.01|954.81|957.34|955.14|952.46|950.26|0
1637748300000|2021-11-24 10:05:00|957.23|955.03|955.41|953.21|957.46|955.26|954.96|952.76|0
1637748600000|2021-11-24 10:10:00|954.73|952.53|957.46|955.26|957.46|955.26|954.5|952.3|0
1637748900000|2021-11-24 10:15:00|957.34|955.14|958.82|956.62|959.96|957.76|957.34|955.14|0
1637749200000|2021-11-24 10:20:00|959.27|957.07|958.13|955.93|959.5|957.3|957.23|955.03|0
1637749500000|2021-11-24 10:25:00|958.36|956.16|956.88|954.68|958.47|956.27|956.77|954.57|0
1637749800000|2021-11-24 10:30:00|956.77|954.57|957.56|955.36|957.9|955.7|955.63|953.43|0
1637750100000|2021-11-24 10:35:00|957.68|955.48|955.63|953.43|958.13|955.93|955.51|953.31|0
1637750400000|2021-11-24 10:40:00|955.17|952.97|956.54|954.34|956.99|954.79|954.83|952.63|0
1637750700000|2021-11-24 10:45:00|956.19|953.99|953.12|950.92|957.9|955.7|953.12|950.92|0
1637751000000|2021-11-24 10:50:00|952.67|950.47|953.12|950.92|953.81|951.61|951.76|949.56|0
1637751300000|2021-11-24 10:55:00|953.35|951.15|950.17|947.97|953.35|951.15|950.05|947.85|0
1637751600000|2021-11-24 11:00:00|950.4|948.2|949.94|947.74|951.08|948.88|949.26|947.06|0
1637751900000|2021-11-24 11:05:00|950.17|947.97|950.16|947.96|951.07|948.87|949.26|947.06|0
1637752200000|2021-11-24 11:10:00|950.05|947.85|949.93|947.73|951.18|948.98|949.26|947.06|0
1637752500000|2021-11-24 11:15:00|950.39|948.19|954.64|952.44|955.55|953.35|949.93|947.73|0
1637752800000|2021-11-24 11:20:00|954.75|952.55|954.41|952.21|956.79|954.59|953.5|951.3|0
1637753100000|2021-11-24 11:25:00|954.18|951.98|954.86|952.66|955.54|953.34|953.95|951.75|0
1637753400000|2021-11-24 11:30:00|954.97|952.77|955.88|953.68|956.45|954.25|954.18|951.98|0
1637753700000|2021-11-24 11:35:00|956|953.8|957.36|955.16|957.36|955.16|955.99|953.79|0
1637754000000|2021-11-24 11:40:00|957.59|955.39|960.77|958.57|960.77|958.57|957.59|955.39|0
1637754300000|2021-11-24 11:45:00|960.54|958.34|960.54|958.34|961.46|959.26|959.4|957.2|0
1637754600000|2021-11-24 11:50:00|960.42|958.22|958.04|955.84|961|958.8|958.04|955.84|0
1637754900000|2021-11-24 11:55:00|958.26|956.06|955.99|953.79|958.26|956.06|955.87|953.67|0
1637755200000|2021-11-24 12:00:00|956.67|954.47|956.67|954.47|959.17|956.97|955.76|953.56|0
1637755500000|2021-11-24 12:05:00|956.89|954.69|954.16|951.96|956.89|954.69|953.93|951.73|0
1637755800000|2021-11-24 12:10:00|954.04|951.84|954.16|951.96|955.75|953.55|953.7|951.5|0
1637756100000|2021-11-24 12:15:00|954.39|952.19|955.52|953.32|955.98|953.78|953.7|951.5|0
1637756400000|2021-11-24 12:20:00|955.29|953.09|952.79|950.59|955.29|953.09|952.79|950.59|0
1637756700000|2021-11-24 12:25:00|953.02|950.82|954.61|952.41|955.52|953.32|952.79|950.59|0
1637757000000|2021-11-24 12:30:00|954.38|952.18|954.38|952.18|954.61|952.41|952.56|950.36|0
1637757300000|2021-11-24 12:35:00|954.61|952.41|955.74|953.54|955.74|953.54|953.7|951.5|0
1637757600000|2021-11-24 12:40:00|955.51|953.31|954.71|952.51|956.65|954.45|953.69|951.49|0
1637757900000|2021-11-24 12:45:00|954.37|952.17|950.73|948.53|954.6|952.4|950.51|948.31|0
1637758200000|2021-11-24 12:50:00|951.53|949.33|953.01|950.81|953.23|951.03|950.73|948.53|0
1637758500000|2021-11-24 12:55:00|952.78|950.58|952.55|950.35|953.46|951.26|951.64|949.44|0
1637758800000|2021-11-24 13:00:00|952.78|950.58|953|950.8|953.91|951.71|952.32|950.12|0
1637759100000|2021-11-24 13:05:00|952.77|950.57|954.36|952.16|955.05|952.85|952.77|950.57|0
1637759400000|2021-11-24 13:10:00|954.59|952.39|954.36|952.16|954.82|952.62|953.56|951.36|0
1637759700000|2021-11-24 13:15:00|954.13|951.93|952.54|950.34|954.59|952.39|952.09|949.89|0
1637760000000|2021-11-24 13:20:00|952.31|950.11|953.9|951.7|954.36|952.16|951.86|949.66|0
1637760300000|2021-11-24 13:25:00|954.36|952.16|954.81|952.61|955.04|952.84|953.22|951.02|0
1637760600000|2021-11-24 13:30:00|954.58|952.38|958|955.8|958.68|956.48|953.56|951.36|0
1637760900000|2021-11-24 13:35:00|958.45|956.25|949.01|946.81|958.68|956.48|948.44|946.24|0
1637761200000|2021-11-24 13:40:00|948.9|946.7|951.39|949.19|951.62|949.42|948.21|946.01|0
1637761500000|2021-11-24 13:45:00|951.17|948.97|947.08|944.88|951.17|948.97|946.62|944.42|0
1637761800000|2021-11-24 13:50:00|946.85|944.65|944.12|941.92|946.85|944.65|943.22|941.02|0
1637762100000|2021-11-24 13:55:00|944.35|942.15|945.71|943.51|945.94|943.74|943.44|941.24|0
1637762400000|2021-11-24 14:00:00|945.48|943.28|947.52|945.32|947.98|945.78|945.48|943.28|0
1637762700000|2021-11-24 14:05:00|947.3|945.1|946.14|943.94|947.52|945.32|942.08|939.88|0
1637763000000|2021-11-24 14:10:00|946.24|944.04|945.45|943.25|947.04|944.84|943.41|941.21|0
1637763300000|2021-11-24 14:15:00|945.68|943.48|945.68|943.48|946.59|944.39|944.55|942.35|0
1637763600000|2021-11-24 14:20:00|945.9|943.7|946.81|944.61|947.26|945.06|944.54|942.34|0
1637763900000|2021-11-24 14:25:00|947.04|944.84|947.49|945.29|949.08|946.88|946.81|944.61|0
1637764200000|2021-11-24 14:30:00|946.58|944.38|945.67|943.47|948.28|946.08|940.46|938.26|0
1637764500000|2021-11-24 14:35:00|946.58|944.38|944.08|941.88|952.48|950.28|943.63|941.43|0
1637764800000|2021-11-24 14:40:00|943.4|941.2|942.49|940.29|944.76|942.56|940.45|938.25|0
1637765100000|2021-11-24 14:45:00|942.27|940.07|941.69|939.49|946.57|944.37|939.32|937.12|0
1637765400000|2021-11-24 14:50:00|941.81|939.61|941.57|939.37|945.44|943.24|939.32|937.12|0
1637765700000|2021-11-24 14:55:00|942.25|940.05|948.91|946.71|949.03|946.83|941.79|939.59|0
1637766000000|2021-11-24 15:00:00|947.55|945.35|956.06|953.86|957.88|955.68|944.49|942.29|0
1637766300000|2021-11-24 15:05:00|956.29|954.09|951.13|948.93|958.34|956.14|951.13|948.93|0
1637766600000|2021-11-24 15:10:00|951.59|949.39|950.9|948.7|953.4|951.2|945.91|943.71|0
1637766900000|2021-11-24 15:15:00|951.36|949.16|951.13|948.93|952.94|950.74|949.77|947.57|0
1637767200000|2021-11-24 15:20:00|951.58|949.38|955.44|953.24|956.81|954.61|949.99|947.79|0
1637767500000|2021-11-24 15:25:00|954.99|952.79|958.62|956.42|959.76|957.56|954.76|952.56|0
1637767800000|2021-11-24 15:30:00|958.85|956.65|956.12|953.92|959.53|957.33|955.89|953.69|0
1637768100000|2021-11-24 15:35:00|956.35|954.15|960.67|958.47|961.12|958.92|956.35|954.15|0
1637768400000|2021-11-24 15:40:00|960.21|958.01|955.21|953.01|961.12|958.92|954.75|952.55|0
1637768700000|2021-11-24 15:45:00|955.66|953.46|956.11|953.91|956.57|954.37|953.16|950.96|0
1637769000000|2021-11-24 15:50:00|956.34|954.14|959.07|956.87|960.21|958.01|956.34|954.14|0
1637769300000|2021-11-24 15:55:00|959.52|957.32|959.05|956.85|961.49|959.29|957.91|955.71|0
1637769600000|2021-11-24 16:00:00|958.82|956.62|956.54|954.34|960.19|957.99|954.73|952.53|0
1637769900000|2021-11-24 16:05:00|957|954.8|959.73|957.53|960.64|958.44|956.77|954.57|0
1637770200000|2021-11-24 16:10:00|959.96|957.76|963.14|960.94|963.83|961.63|959.96|957.76|0
1637770500000|2021-11-24 16:15:00|963.6|961.4|965.88|963.68|965.88|963.68|962.92|960.72|0
1637770800000|2021-11-24 16:20:00|965.65|963.45|968.16|965.96|968.16|965.96|965.65|963.45|0
1637771100000|2021-11-24 16:25:00|968.39|966.19|967.78|965.58|968.46|966.26|965.95|963.75|0
1637771400000|2021-11-24 16:30:00|968.23|966.03|965.04|962.84|970.74|968.54|965.04|962.84|0
1637771700000|2021-11-24 16:35:00|965.26|963.06|965.03|962.83|966.18|963.98|963.21|961.01|0
1637772000000|2021-11-24 16:40:00|964.58|962.38|966.28|964.08|966.28|964.08|963.44|961.24|0
1637772300000|2021-11-24 16:45:00|965.94|963.74|968.45|966.25|968.91|966.71|965.26|963.06|0
1637772600000|2021-11-24 16:50:00|968.68|966.48|967.31|965.11|969.14|966.94|966.62|964.42|0
1637772900000|2021-11-24 16:55:00|967.19|964.99|964.8|962.6|967.31|965.11|963.89|961.69|0
1637773200000|2021-11-24 17:00:00|965.03|962.83|965.25|963.05|965.48|963.28|963.2|961|0
1637773500000|2021-11-24 17:05:00|965.02|962.82|964.22|962.02|966.39|964.19|963.43|961.23|0
1637773800000|2021-11-24 17:10:00|964.11|961.91|967.99|965.79|968.21|966.01|964.11|961.91|0
1637774100000|2021-11-24 17:15:00|967.76|965.56|965.47|963.27|967.87|965.67|964.34|962.14|0
1637774400000|2021-11-24 17:20:00|965.25|963.05|963.65|961.45|965.47|963.27|961.83|959.63|0
1637774700000|2021-11-24 17:25:00|963.42|961.22|962.49|960.29|963.65|961.45|961.83|959.63|0
1637775000000|2021-11-24 17:30:00|962.26|960.06|963.85|961.65|964.31|962.11|962.03|959.83|0
1637775300000|2021-11-24 17:35:00|963.63|961.43|966.59|964.39|966.82|964.62|963.63|961.43|0
1637775600000|2021-11-24 17:40:00|966.36|964.16|966.36|964.16|967.04|964.84|964.99|962.79|0
1637775900000|2021-11-24 17:45:00|966.59|964.39|969.1|966.9|969.32|967.12|966.36|964.16|0
1637776200000|2021-11-24 17:50:00|969.32|967.12|969.55|967.35|970.01|967.81|967.72|965.52|0
1637776500000|2021-11-24 17:55:00|969.78|967.58|969.61|967.41|969.84|967.64|968.24|966.04|0
1637776800000|2021-11-24 18:00:00|969.84|967.64|968.69|966.49|972.12|969.92|968.46|966.26|0
1637777100000|2021-11-24 18:05:00|968.92|966.72|970.75|968.55|971.2|969|968.69|966.49|0
1637777400000|2021-11-24 18:10:00|970.98|968.78|970.97|968.77|971.77|969.57|970.52|968.32|0
1637777700000|2021-11-24 18:15:00|971.2|969|970.74|968.54|971.89|969.69|970.29|968.09|0
1637778000000|2021-11-24 18:20:00|970.62|968.42|972.34|970.14|972.57|970.37|970.29|968.09|0
1637778300000|2021-11-24 18:25:00|972.11|969.91|971.2|969|972.8|970.6|970.51|968.31|0
1637778600000|2021-11-24 18:30:00|971.88|969.68|970.97|968.77|972.34|970.14|970.51|968.31|0
1637778900000|2021-11-24 18:35:00|971.19|968.99|969.36|967.16|972.11|969.91|968.45|966.25|0
1637779200000|2021-11-24 18:40:00|969.59|967.39|969.82|967.62|971.19|968.99|968.91|966.71|0
1637779500000|2021-11-24 18:45:00|969.59|967.39|970.05|967.85|970.73|968.53|968.68|966.48|0
1637779800000|2021-11-24 18:50:00|970.16|967.96|969.36|967.16|970.5|968.3|969.13|966.93|0
1637780100000|2021-11-24 18:55:00|969.13|966.93|967.99|965.79|969.36|967.16|967.76|965.56|0
1637780400000|2021-11-24 19:00:00|967.87|965.67|967.53|965.33|973.24|971.04|965.02|962.82|0
1637780700000|2021-11-24 19:05:00|967.75|965.55|961.82|959.62|969.12|966.92|961.36|959.16|0
1637781000000|2021-11-24 19:10:00|962.05|959.85|960.89|958.69|962.73|960.53|957.49|955.29|0
1637781300000|2021-11-24 19:15:00|961.12|958.92|965.69|963.49|966.37|964.17|960.44|958.24|0
1637781600000|2021-11-24 19:20:00|965.92|963.72|965.46|963.26|966.14|963.94|963.63|961.43|0
1637781900000|2021-11-24 19:25:00|965.69|963.49|961.8|959.6|966.14|963.94|961.12|958.92|0
1637782200000|2021-11-24 19:30:00|962.26|960.06|963.63|961.43|965.68|963.48|962.26|960.06|0
1637782500000|2021-11-24 19:35:00|963.4|961.2|963.62|961.42|964.31|962.11|962.71|960.51|0
1637782800000|2021-11-24 19:40:00|963.85|961.65|967.74|965.54|967.96|965.76|962.25|960.05|0
1637783100000|2021-11-24 19:45:00|967.96|965.76|967.53|965.33|970.41|968.21|967.53|965.33|0
1637783400000|2021-11-24 19:50:00|967.76|965.56|969.59|967.39|970.73|968.53|967.76|965.56|0
1637783700000|2021-11-24 19:55:00|969.82|967.62|968.9|966.7|970.73|968.53|968.67|966.47|0
1637784000000|2021-11-24 20:00:00|968.67|966.47|968.9|966.7|969.82|967.62|966.84|964.64|0
1637784300000|2021-11-24 20:05:00|969.13|966.93|973.93|971.73|974.16|971.96|968.67|966.47|0
1637784600000|2021-11-24 20:10:00|973.7|971.5|974.62|972.42|974.62|972.42|972.33|970.13|0
1637784900000|2021-11-24 20:15:00|974.85|972.65|975.3|973.1|975.76|973.56|973.47|971.27|0
1637785200000|2021-11-24 20:20:00|975.07|972.87|974.15|971.95|976.45|974.25|974.15|971.95|0
1637785500000|2021-11-24 20:25:00|974.38|972.18|975.53|973.33|976.21|974.01|974.38|972.18|0
1637785800000|2021-11-24 20:30:00|975.76|973.56|972.84|970.64|975.98|973.78|971.58|969.38|0
1637786100000|2021-11-24 20:35:00|972.61|970.41|975.59|973.39|976.5|974.3|972.61|970.41|0
1637786400000|2021-11-24 20:40:00|975.36|973.16|973.75|971.55|975.59|973.39|972.38|970.18|0
1637786700000|2021-11-24 20:45:00|973.52|971.32|972.38|970.18|973.75|971.55|971.01|968.81|0
1637787000000|2021-11-24 20:50:00|973.06|970.86|976.27|974.07|977.19|974.99|973.06|970.86|0
1637787300000|2021-11-24 20:55:00|976.73|974.53|975.81|973.61|977.19|974.99|974.21|972.01|0
1637787600000|2021-11-24 21:00:00|976.5|974.3|976.95|974.75|976.95|974.75|974.43|972.23|0
1637787900000|2021-11-24 21:05:00|976.72|974.52|975.8|973.6|977.41|975.21|975.58|973.38|0
1637788200000|2021-11-24 21:10:00|976.26|974.06|976.95|974.75|977.41|975.21|975.8|973.6|0
1637788500000|2021-11-24 21:15:00|976.92|974.32|976.23|973.63|977.15|974.55|976|973.4|0
1637788800000|2021-11-24 21:20:00|976|973.4|976.92|974.32|976.92|974.32|976|973.4|0
1637789100000|2021-11-24 21:25:00|977.14|974.54|977.37|974.77|977.37|974.77|976.46|973.86|0
1637789400000|2021-11-24 21:30:00|977.6|975|977.83|975.23|978.29|975.69|977.6|975|0
1637789700000|2021-11-24 21:35:00|978.06|975.46|978.29|975.69|978.29|975.69|977.94|975.34|0
1637790000000|2021-11-24 21:40:00|978.28|975.68|978.51|975.91|979.2|976.6|978.28|975.68|0
1637790300000|2021-11-24 21:45:00|978.28|975.68|978.05|975.45|978.51|975.91|977.82|975.22|0
1637790600000|2021-11-24 21:50:00|978.28|975.68|978.51|975.91|978.74|976.14|978.05|975.45|0
1637790900000|2021-11-24 21:55:00|978.28|975.68|977.7|975.1|978.39|975.79|977.7|975.1|0
1637791200000|2021-11-24 22:00:00|977.64|975.04|977.64|975.04|977.64|975.04|977.33|974.73|0
1637712000000|2021-11-24 00:00:00|963.38|960.78|966.79|964.19|967.25|964.65|963.38|960.78|0
1637712300000|2021-11-24 00:05:00|967.02|964.42|966.79|964.19|967.93|965.33|966.56|963.96|0
1637712600000|2021-11-24 00:10:00|967.02|964.42|967.25|964.65|967.93|965.33|967.02|964.42|0
1637712900000|2021-11-24 00:15:00|967.47|964.87|966.56|963.96|967.93|965.33|966.56|963.96|0
1637713200000|2021-11-24 00:20:00|966.33|963.73|965.65|963.05|966.79|964.19|965.65|963.05|0
1637713500000|2021-11-24 00:25:00|965.87|963.27|966.56|963.96|966.56|963.96|965.42|962.82|0
1637713800000|2021-11-24 00:30:00|966.33|963.73|965.19|962.59|966.56|963.96|964.96|962.36|0
1637714100000|2021-11-24 00:35:00|964.96|962.36|964.73|962.13|965.42|962.82|964.5|961.9|0
1637714400000|2021-11-24 00:40:00|964.96|962.36|964.5|961.9|965.87|963.27|964.5|961.9|0
1637714700000|2021-11-24 00:45:00|964.73|962.13|964.5|961.9|964.96|962.36|964.27|961.67|0
1637715000000|2021-11-24 00:50:00|964.27|961.67|966.32|963.72|966.32|963.72|964.04|961.44|0
1637715300000|2021-11-24 00:55:00|966.55|963.95|965.63|963.03|966.55|963.95|965.63|963.03|0
1637715600000|2021-11-24 01:00:00|965.86|963.26|966.09|963.49|967.91|965.31|965.63|963.03|0
1637715900000|2021-11-24 01:05:00|965.86|963.26|965.86|963.26|966.54|963.94|965.86|963.26|0
1637716200000|2021-11-24 01:10:00|965.63|963.03|965.63|963.03|966.08|963.48|965.63|963.03|0
1637716500000|2021-11-24 01:15:00|965.85|963.25|967.56|964.96|967.9|965.3|965.85|963.25|0
1637716800000|2021-11-24 01:20:00|967.68|965.08|967.22|964.62|968.13|965.53|966.99|964.39|0
1637717100000|2021-11-24 01:25:00|967.67|965.07|967.67|965.07|967.9|965.3|966.76|964.16|0
1637717400000|2021-11-24 01:30:00|967.44|964.84|968.35|965.75|968.58|965.98|967.44|964.84|0
1637717700000|2021-11-24 01:35:00|968.12|965.52|967.67|965.07|968.81|966.21|967.21|964.61|0
1637718000000|2021-11-24 01:40:00|967.44|964.84|967.44|964.84|967.67|965.07|966.98|964.38|0
1637718300000|2021-11-24 01:45:00|967.67|965.07|967.66|965.06|968.12|965.52|967.44|964.84|0
1637718600000|2021-11-24 01:50:00|967.89|965.29|968.34|965.74|968.35|965.75|967.89|965.29|0
1637718900000|2021-11-24 01:55:00|968.12|965.52|967.66|965.06|968.34|965.74|967.2|964.6|0
1637719200000|2021-11-24 02:00:00|967.43|964.83|964.24|961.64|967.43|964.83|963.79|961.19|0
1637719500000|2021-11-24 02:05:00|964.01|961.41|963.89|961.29|965.15|962.55|963.56|960.96|0
1637719800000|2021-11-24 02:10:00|963.78|961.18|963.1|960.5|964.47|961.87|962.98|960.38|0
1637720100000|2021-11-24 02:15:00|963.33|960.73|963.55|960.95|963.78|961.18|963.1|960.5|0
1637720400000|2021-11-24 02:20:00|963.32|960.72|962.87|960.27|964.01|961.41|962.87|960.27|0
1637720700000|2021-11-24 02:25:00|963.09|960.49|963.55|960.95|964.23|961.63|962.87|960.27|0
1637721000000|2021-11-24 02:30:00|963.32|960.72|964.23|961.63|964.46|961.86|963.32|960.72|0
1637721300000|2021-11-24 02:35:00|964|961.4|964.11|961.51|964.46|961.86|963.77|961.17|0
1637721600000|2021-11-24 02:40:00|964.23|961.63|963.77|961.17|964.45|961.85|963.31|960.71|0
1637721900000|2021-11-24 02:45:00|963.65|961.05|963.54|960.94|964|961.4|963.54|960.94|0
1637722200000|2021-11-24 02:50:00|963.77|961.17|963.99|961.39|964.45|961.85|963.54|960.94|0
1637722500000|2021-11-24 02:55:00|963.77|961.17|963.76|961.16|963.99|961.39|963.31|960.71|0
1637722800000|2021-11-24 03:00:00|963.87|961.27|960.12|957.52|964.22|961.62|960.12|957.52|0
1637723100000|2021-11-24 03:05:00|959.67|957.07|960.35|957.75|960.8|958.2|959.21|956.61|0
1637723400000|2021-11-24 03:10:00|960.12|957.52|960.8|958.2|961.03|958.43|959.89|957.29|0
1637723700000|2021-11-24 03:15:00|961.03|958.43|961.25|958.65|961.71|959.11|960.8|958.2|0
1637724000000|2021-11-24 03:20:00|961.36|958.76|962.16|959.56|962.62|960.02|961.25|958.65|0
1637724300000|2021-11-24 03:25:00|961.93|959.33|963.3|960.7|963.52|960.92|961.93|959.33|0
1637724600000|2021-11-24 03:30:00|963.07|960.47|962.61|960.01|963.3|960.7|962.61|960.01|0
1637724900000|2021-11-24 03:35:00|962.38|959.78|962.61|960.01|963.52|960.92|962.38|959.78|0
1637725200000|2021-11-24 03:40:00|962.38|959.78|961.92|959.32|962.61|960.01|961.92|959.32|0
1637725500000|2021-11-24 03:45:00|961.7|959.1|961.47|958.87|961.7|959.1|961.24|958.64|0
1637725800000|2021-11-24 03:50:00|961.24|958.64|961.92|959.32|962.38|959.78|961.24|958.64|0
1637726100000|2021-11-24 03:55:00|962.15|959.55|961.69|959.09|962.15|959.55|961.46|958.86|0
1637726400000|2021-11-24 04:00:00|961.46|958.86|960.1|957.5|961.69|959.09|960.1|957.5|0
1637726700000|2021-11-24 04:05:00|959.87|957.27|959.64|957.04|959.87|957.27|958.73|956.13|0
1637727000000|2021-11-24 04:10:00|959.87|957.27|957.36|954.76|959.87|957.27|957.36|954.76|0
1637727300000|2021-11-24 04:15:00|957.14|954.54|957.93|955.33|957.93|955.33|956.91|954.31|0
1637727600000|2021-11-24 04:20:00|957.82|955.22|957.36|954.76|958.04|955.44|956.91|954.31|0
1637727900000|2021-11-24 04:25:00|957.59|954.99|958.49|955.89|958.49|955.89|957.36|954.76|0
1637728200000|2021-11-24 04:30:00|958.27|955.67|958.26|955.66|958.72|956.12|957.81|955.21|0
1637728500000|2021-11-24 04:35:00|958.49|955.89|958.94|956.34|959.4|956.8|958.26|955.66|0
1637728800000|2021-11-24 04:40:00|958.83|956.23|958.94|956.34|959.4|956.8|958.83|956.23|0
1637729100000|2021-11-24 04:45:00|958.72|956.12|959.4|956.8|959.4|956.8|958.26|955.66|0
1637729400000|2021-11-24 04:50:00|959.62|957.02|959.39|956.79|959.85|957.25|959.17|956.57|0
1637729700000|2021-11-24 04:55:00|959.62|957.02|958.94|956.34|959.62|957.02|958.71|956.11|0
1637730000000|2021-11-24 05:00:00|958.71|956.11|960.3|957.7|960.53|957.93|958.71|956.11|0
1637730300000|2021-11-24 05:05:00|960.53|957.93|960.52|957.92|960.98|958.38|960.3|957.7|0
1637730600000|2021-11-24 05:10:00|960.63|958.03|961.89|959.29|961.89|959.29|960.07|957.47|0
1637730900000|2021-11-24 05:15:00|961.77|959.17|961.66|959.06|962.57|959.97|961.43|958.83|0
1637731200000|2021-11-24 05:20:00|961.77|959.17|961.66|959.06|962.22|959.62|961.43|958.83|0
1637731500000|2021-11-24 05:25:00|961.77|959.17|962.56|959.96|962.79|960.19|961.31|958.71|0
1637731800000|2021-11-24 05:30:00|962.79|960.19|965.3|962.7|965.86|963.26|962.79|960.19|0
1637732100000|2021-11-24 05:35:00|965.07|962.47|965.29|962.69|965.52|962.92|964.72|962.12|0
1637732400000|2021-11-24 05:40:00|965.52|962.92|966.2|963.6|966.2|963.6|965.06|962.46|0
1637732700000|2021-11-24 05:45:00|966.08|963.48|965.97|963.37|966.77|964.17|965.74|963.14|0
1637733000000|2021-11-24 05:50:00|965.74|963.14|967.34|964.74|967.57|964.97|965.52|962.92|0
1637733300000|2021-11-24 05:55:00|967.11|964.51|968.02|965.42|968.02|965.42|966.99|964.39|0
1637733600000|2021-11-24 06:00:00|967.79|965.19|969.38|966.78|969.61|967.01|967.34|964.74|0
1637733900000|2021-11-24 06:05:00|969.16|966.56|968.24|965.64|969.16|966.56|967.33|964.73|0
1637734200000|2021-11-24 06:10:00|968.12|965.52|968.7|966.1|968.93|966.33|968.02|965.42|0
1637734500000|2021-11-24 06:15:00|968.92|966.32|969.38|966.78|969.84|967.24|968.92|966.32|0
1637734800000|2021-11-24 06:20:00|969.72|967.12|969.6|967|969.83|967.23|969.38|966.78|0
1637735100000|2021-11-24 06:25:00|969.38|966.78|969.83|967.23|969.83|967.23|968.92|966.32|0
1637735400000|2021-11-24 06:30:00|970.06|967.46|970.06|967.46|970.29|967.69|969.37|966.77|0
1637735700000|2021-11-24 06:35:00|969.83|967.23|970.51|967.91|970.74|968.14|969.83|967.23|0
1637736000000|2021-11-24 06:40:00|970.28|967.68|970.97|968.37|971.65|969.05|970.28|967.68|0
1637736300000|2021-11-24 06:45:00|970.74|968.14|969.48|966.88|970.97|968.37|969.37|966.77|0
1637736600000|2021-11-24 06:50:00|969.59|966.99|969.82|967.22|970.28|967.68|969.37|966.77|0
1637736900000|2021-11-24 06:55:00|970.05|967.45|969.82|967.22|971.19|968.59|969.82|967.22|0
1637737200000|2021-11-24 07:00:00|970.5|967.9|970.73|968.13|971.41|968.81|969.82|967.22|0
1637737500000|2021-11-24 07:05:00|970.84|968.24|971.18|968.58|971.64|969.04|970.73|968.13|0
1637737800000|2021-11-24 07:10:00|971.41|968.81|969.58|966.98|971.41|968.81|969.13|966.53|0
1637738100000|2021-11-24 07:15:00|969.47|966.87|968.67|966.07|969.58|966.98|968.22|965.62|0
1637738400000|2021-11-24 07:20:00|968.44|965.84|967.76|965.16|968.67|966.07|967.3|964.7|0
1637738700000|2021-11-24 07:25:00|967.53|964.93|966.84|964.24|968.21|965.61|966.27|963.67|0
1637739000000|2021-11-24 07:30:00|967.07|964.47|964.56|961.96|967.07|964.47|964.34|961.74|0
1637739300000|2021-11-24 07:35:00|964.34|961.74|965.7|963.1|965.93|963.33|963.88|961.28|0
1637739600000|2021-11-24 07:40:00|965.93|963.33|966.61|964.01|966.61|964.01|965.47|962.87|0
1637739900000|2021-11-24 07:45:00|966.49|963.89|965.01|962.41|966.49|963.89|965.01|962.41|0
1637740200000|2021-11-24 07:50:00|965.7|963.1|965.69|963.09|966.61|964.01|965.24|962.64|0
1637740500000|2021-11-24 07:55:00|965.47|962.87|965.01|962.41|965.69|963.09|964.33|961.73|0
1637740800000|2021-11-24 08:00:00|965.24|962.64|965.22|962.62|965.9|963.3|962.72|960.12|0
1637741100000|2021-11-24 08:05:00|965.02|962.82|963.2|961|965.81|963.61|963.2|961|0
1637741400000|2021-11-24 08:10:00|962.97|960.77|962.74|960.54|964.11|961.91|962.06|959.86|0
1637741700000|2021-11-24 08:15:00|962.28|960.08|965.7|963.5|965.7|963.5|962.28|960.08|0
1637742000000|2021-11-24 08:20:00|965.47|963.27|966.38|964.18|966.83|964.63|963.87|961.67|0
1637742300000|2021-11-24 08:25:00|966.15|963.95|964.78|962.58|966.61|964.41|963.42|961.22|0
1637742600000|2021-11-24 08:30:00|964.66|962.46|965.57|963.37|966.38|964.18|962.84|960.64|0
1637742900000|2021-11-24 08:35:00|965.46|963.26|964.55|962.35|965.8|963.6|963.87|961.67|0
1637743200000|2021-11-24 08:40:00|964.66|962.46|966.14|963.94|966.14|963.94|964.66|962.46|0
1637743500000|2021-11-24 08:45:00|965.91|963.71|965.69|963.49|966.82|964.62|965.11|962.91|0
1637743800000|2021-11-24 08:50:00|965.57|963.37|964.54|962.34|965.91|963.71|963.86|961.66|0
1637744100000|2021-11-24 08:55:00|964.65|962.45|964.54|962.34|965|962.8|963.63|961.43|0
1637744400000|2021-11-24 09:00:00|964.31|962.11|961.35|959.15|964.77|962.57|961.13|958.93|0
1637744700000|2021-11-24 09:05:00|961.12|958.92|962.72|960.52|963.17|960.97|960.21|958.01|0
1637745000000|2021-11-24 09:10:00|962.94|960.74|962.26|960.06|963.85|961.65|961.8|959.6|0
1637745300000|2021-11-24 09:15:00|962.03|959.83|963.17|960.97|963.28|961.08|960.44|958.24|0
1637745600000|2021-11-24 09:20:00|963.85|961.65|965.67|963.47|965.67|963.47|963.85|961.65|0
1637745900000|2021-11-24 09:25:00|965.9|963.7|965.44|963.24|966.81|964.61|964.76|962.56|0
1637746200000|2021-11-24 09:30:00|965.21|963.01|964.07|961.87|965.21|963.01|963.62|961.42|0
1637746500000|2021-11-24 09:35:00|963.84|961.64|961.34|959.14|963.84|961.64|960.54|958.34|0
1637746800000|2021-11-24 09:40:00|960.88|958.68|959.29|957.09|961.79|959.59|958.61|956.41|0
1637747100000|2021-11-24 09:45:00|959.74|957.54|959.51|957.31|959.74|957.54|957.01|954.81|0
1637747400000|2021-11-24 09:50:00|959.29|957.09|952.92|950.72|959.29|957.09|952.47|950.27|0
1637747700000|2021-11-24 09:55:00|952.69|950.49|954.05|951.85|955.98|953.78|951.56|949.36|0
1637748000000|2021-11-24 10:00:00|953.83|951.63|957.01|954.81|957.34|955.14|952.46|950.26|0
1637748300000|2021-11-24 10:05:00|957.23|955.03|955.41|953.21|957.46|955.26|954.96|952.76|0
1637748600000|2021-11-24 10:10:00|954.73|952.53|957.46|955.26|957.46|955.26|954.5|952.3|0
1637748900000|2021-11-24 10:15:00|957.34|955.14|958.82|956.62|959.96|957.76|957.34|955.14|0
1637749200000|2021-11-24 10:20:00|959.27|957.07|958.13|955.93|959.5|957.3|957.23|955.03|0
1637749500000|2021-11-24 10:25:00|958.36|956.16|956.88|954.68|958.47|956.27|956.77|954.57|0
1637749800000|2021-11-24 10:30:00|956.77|954.57|957.56|955.36|957.9|955.7|955.63|953.43|0
1637750100000|2021-11-24 10:35:00|957.68|955.48|955.63|953.43|958.13|955.93|955.51|953.31|0
1637750400000|2021-11-24 10:40:00|955.17|952.97|956.54|954.34|956.99|954.79|954.83|952.63|0
1637750700000|2021-11-24 10:45:00|956.19|953.99|953.12|950.92|957.9|955.7|953.12|950.92|0
1637751000000|2021-11-24 10:50:00|952.67|950.47|953.12|950.92|953.81|951.61|951.76|949.56|0
1637751300000|2021-11-24 10:55:00|953.35|951.15|950.17|947.97|953.35|951.15|950.05|947.85|0
1637751600000|2021-11-24 11:00:00|950.4|948.2|949.94|947.74|951.08|948.88|949.26|947.06|0
1637751900000|2021-11-24 11:05:00|950.17|947.97|950.16|947.96|951.07|948.87|949.26|947.06|0
1637752200000|2021-11-24 11:10:00|950.05|947.85|949.93|947.73|951.18|948.98|949.26|947.06|0
1637752500000|2021-11-24 11:15:00|950.39|948.19|954.64|952.44|955.55|953.35|949.93|947.73|0
1637752800000|2021-11-24 11:20:00|954.75|952.55|954.41|952.21|956.79|954.59|953.5|951.3|0
1637753100000|2021-11-24 11:25:00|954.18|951.98|954.86|952.66|955.54|953.34|953.95|951.75|0
1637753400000|2021-11-24 11:30:00|954.97|952.77|955.88|953.68|956.45|954.25|954.18|951.98|0
1637753700000|2021-11-24 11:35:00|956|953.8|957.36|955.16|957.36|955.16|955.99|953.79|0
1637754000000|2021-11-24 11:40:00|957.59|955.39|960.77|958.57|960.77|958.57|957.59|955.39|0
1637754300000|2021-11-24 11:45:00|960.54|958.34|960.54|958.34|961.46|959.26|959.4|957.2|0
1637754600000|2021-11-24 11:50:00|960.42|958.22|958.04|955.84|961|958.8|958.04|955.84|0
1637754900000|2021-11-24 11:55:00|958.26|956.06|955.99|953.79|958.26|956.06|955.87|953.67|0
1637755200000|2021-11-24 12:00:00|956.67|954.47|956.67|954.47|959.17|956.97|955.76|953.56|0
1637755500000|2021-11-24 12:05:00|956.89|954.69|954.16|951.96|956.89|954.69|953.93|951.73|0
1637755800000|2021-11-24 12:10:00|954.04|951.84|954.16|951.96|955.75|953.55|953.7|951.5|0
1637756100000|2021-11-24 12:15:00|954.39|952.19|955.52|953.32|955.98|953.78|953.7|951.5|0
1637756400000|2021-11-24 12:20:00|955.29|953.09|952.79|950.59|955.29|953.09|952.79|950.59|0
1637756700000|2021-11-24 12:25:00|953.02|950.82|954.61|952.41|955.52|953.32|952.79|950.59|0
1637757000000|2021-11-24 12:30:00|954.38|952.18|954.38|952.18|954.61|952.41|952.56|950.36|0
1637757300000|2021-11-24 12:35:00|954.61|952.41|955.74|953.54|955.74|953.54|953.7|951.5|0
1637757600000|2021-11-24 12:40:00|955.51|953.31|954.71|952.51|956.65|954.45|953.69|951.49|0
1637757900000|2021-11-24 12:45:00|954.37|952.17|950.73|948.53|954.6|952.4|950.51|948.31|0
1637758200000|2021-11-24 12:50:00|951.53|949.33|953.01|950.81|953.23|951.03|950.73|948.53|0
1637758500000|2021-11-24 12:55:00|952.78|950.58|952.55|950.35|953.46|951.26|951.64|949.44|0
1637758800000|2021-11-24 13:00:00|952.78|950.58|953|950.8|953.91|951.71|952.32|950.12|0
1637759100000|2021-11-24 13:05:00|952.77|950.57|954.36|952.16|955.05|952.85|952.77|950.57|0
1637759400000|2021-11-24 13:10:00|954.59|952.39|954.36|952.16|954.82|952.62|953.56|951.36|0
1637759700000|2021-11-24 13:15:00|954.13|951.93|952.54|950.34|954.59|952.39|952.09|949.89|0
1637760000000|2021-11-24 13:20:00|952.31|950.11|953.9|951.7|954.36|952.16|951.86|949.66|0
1637760300000|2021-11-24 13:25:00|954.36|952.16|954.81|952.61|955.04|952.84|953.22|951.02|0
1637760600000|2021-11-24 13:30:00|954.58|952.38|958|955.8|958.68|956.48|953.56|951.36|0
1637760900000|2021-11-24 13:35:00|958.45|956.25|949.01|946.81|958.68|956.48|948.44|946.24|0
1637761200000|2021-11-24 13:40:00|948.9|946.7|951.39|949.19|951.62|949.42|948.21|946.01|0
1637761500000|2021-11-24 13:45:00|951.17|948.97|947.08|944.88|951.17|948.97|946.62|944.42|0
1637761800000|2021-11-24 13:50:00|946.85|944.65|944.12|941.92|946.85|944.65|943.22|941.02|0
1637762100000|2021-11-24 13:55:00|944.35|942.15|945.71|943.51|945.94|943.74|943.44|941.24|0
1637762400000|2021-11-24 14:00:00|945.48|943.28|947.52|945.32|947.98|945.78|945.48|943.28|0
1637762700000|2021-11-24 14:05:00|947.3|945.1|946.14|943.94|947.52|945.32|942.08|939.88|0
1637763000000|2021-11-24 14:10:00|946.24|944.04|945.45|943.25|947.04|944.84|943.41|941.21|0
1637763300000|2021-11-24 14:15:00|945.68|943.48|945.68|943.48|946.59|944.39|944.55|942.35|0
1637763600000|2021-11-24 14:20:00|945.9|943.7|946.81|944.61|947.26|945.06|944.54|942.34|0
1637763900000|2021-11-24 14:25:00|947.04|944.84|947.49|945.29|949.08|946.88|946.81|944.61|0
1637764200000|2021-11-24 14:30:00|946.58|944.38|945.67|943.47|948.28|946.08|940.46|938.26|0
1637764500000|2021-11-24 14:35:00|946.58|944.38|944.08|941.88|952.48|950.28|943.63|941.43|0
1637764800000|2021-11-24 14:40:00|943.4|941.2|942.49|940.29|944.76|942.56|940.45|938.25|0
1637765100000|2021-11-24 14:45:00|942.27|940.07|941.69|939.49|946.57|944.37|939.32|937.12|0
1637765400000|2021-11-24 14:50:00|941.81|939.61|941.57|939.37|945.44|943.24|939.32|937.12|0
1637765700000|2021-11-24 14:55:00|942.25|940.05|948.91|946.71|949.03|946.83|941.79|939.59|0
1637766000000|2021-11-24 15:00:00|947.55|945.35|956.06|953.86|957.88|955.68|944.49|942.29|0
1637766300000|2021-11-24 15:05:00|956.29|954.09|951.13|948.93|958.34|956.14|951.13|948.93|0
1637766600000|2021-11-24 15:10:00|951.59|949.39|950.9|948.7|953.4|951.2|945.91|943.71|0
1637766900000|2021-11-24 15:15:00|951.36|949.16|951.13|948.93|952.94|950.74|949.77|947.57|0
1637767200000|2021-11-24 15:20:00|951.58|949.38|955.44|953.24|956.81|954.61|949.99|947.79|0
1637767500000|2021-11-24 15:25:00|954.99|952.79|958.62|956.42|959.76|957.56|954.76|952.56|0
1637767800000|2021-11-24 15:30:00|958.85|956.65|956.12|953.92|959.53|957.33|955.89|953.69|0
1637768100000|2021-11-24 15:35:00|956.35|954.15|960.67|958.47|961.12|958.92|956.35|954.15|0
1637768400000|2021-11-24 15:40:00|960.21|958.01|955.21|953.01|961.12|958.92|954.75|952.55|0
1637768700000|2021-11-24 15:45:00|955.66|953.46|956.11|953.91|956.57|954.37|953.16|950.96|0
1637769000000|2021-11-24 15:50:00|956.34|954.14|959.07|956.87|960.21|958.01|956.34|954.14|0
1637769300000|2021-11-24 15:55:00|959.52|957.32|959.05|956.85|961.49|959.29|957.91|955.71|0
1637769600000|2021-11-24 16:00:00|958.82|956.62|956.54|954.34|960.19|957.99|954.73|952.53|0
1637769900000|2021-11-24 16:05:00|957|954.8|959.73|957.53|960.64|958.44|956.77|954.57|0
1637770200000|2021-11-24 16:10:00|959.96|957.76|963.14|960.94|963.83|961.63|959.96|957.76|0
1637770500000|2021-11-24 16:15:00|963.6|961.4|965.88|963.68|965.88|963.68|962.92|960.72|0
1637770800000|2021-11-24 16:20:00|965.65|963.45|968.16|965.96|968.16|965.96|965.65|963.45|0
1637771100000|2021-11-24 16:25:00|968.39|966.19|967.78|965.58|968.46|966.26|965.95|963.75|0
1637771400000|2021-11-24 16:30:00|968.23|966.03|965.04|962.84|970.74|968.54|965.04|962.84|0
1637771700000|2021-11-24 16:35:00|965.26|963.06|965.03|962.83|966.18|963.98|963.21|961.01|0
1637772000000|2021-11-24 16:40:00|964.58|962.38|966.28|964.08|966.28|964.08|963.44|961.24|0
1637772300000|2021-11-24 16:45:00|965.94|963.74|968.45|966.25|968.91|966.71|965.26|963.06|0
1637772600000|2021-11-24 16:50:00|968.68|966.48|967.31|965.11|969.14|966.94|966.62|964.42|0
1637772900000|2021-11-24 16:55:00|967.19|964.99|964.8|962.6|967.31|965.11|963.89|961.69|0
1637773200000|2021-11-24 17:00:00|965.03|962.83|965.25|963.05|965.48|963.28|963.2|961|0
1637773500000|2021-11-24 17:05:00|965.02|962.82|964.22|962.02|966.39|964.19|963.43|961.23|0
1637773800000|2021-11-24 17:10:00|964.11|961.91|967.99|965.79|968.21|966.01|964.11|961.91|0
1637774100000|2021-11-24 17:15:00|967.76|965.56|965.47|963.27|967.87|965.67|964.34|962.14|0
1637774400000|2021-11-24 17:20:00|965.25|963.05|963.65|961.45|965.47|963.27|961.83|959.63|0
1637774700000|2021-11-24 17:25:00|963.42|961.22|962.49|960.29|963.65|961.45|961.83|959.63|0
1637775000000|2021-11-24 17:30:00|962.26|960.06|963.85|961.65|964.31|962.11|962.03|959.83|0
1637775300000|2021-11-24 17:35:00|963.63|961.43|966.59|964.39|966.82|964.62|963.63|961.43|0
1637775600000|2021-11-24 17:40:00|966.36|964.16|966.36|964.16|967.04|964.84|964.99|962.79|0
1637775900000|2021-11-24 17:45:00|966.59|964.39|969.1|966.9|969.32|967.12|966.36|964.16|0
1637776200000|2021-11-24 17:50:00|969.32|967.12|969.55|967.35|970.01|967.81|967.72|965.52|0
1637776500000|2021-11-24 17:55:00|969.78|967.58|969.61|967.41|969.84|967.64|968.24|966.04|0
1637776800000|2021-11-24 18:00:00|969.84|967.64|968.69|966.49|972.12|969.92|968.46|966.26|0
1637777100000|2021-11-24 18:05:00|968.92|966.72|970.75|968.55|971.2|969|968.69|966.49|0
1637777400000|2021-11-24 18:10:00|970.98|968.78|970.97|968.77|971.77|969.57|970.52|968.32|0
1637777700000|2021-11-24 18:15:00|971.2|969|970.74|968.54|971.89|969.69|970.29|968.09|0
1637778000000|2021-11-24 18:20:00|970.62|968.42|972.34|970.14|972.57|970.37|970.29|968.09|0
1637778300000|2021-11-24 18:25:00|972.11|969.91|971.2|969|972.8|970.6|970.51|968.31|0
1637778600000|2021-11-24 18:30:00|971.88|969.68|970.97|968.77|972.34|970.14|970.51|968.31|0
1637778900000|2021-11-24 18:35:00|971.19|968.99|969.36|967.16|972.11|969.91|968.45|966.25|0
1637779200000|2021-11-24 18:40:00|969.59|967.39|969.82|967.62|971.19|968.99|968.91|966.71|0
1637779500000|2021-11-24 18:45:00|969.59|967.39|970.05|967.85|970.73|968.53|968.68|966.48|0
1637779800000|2021-11-24 18:50:00|970.16|967.96|969.36|967.16|970.5|968.3|969.13|966.93|0
1637780100000|2021-11-24 18:55:00|969.13|966.93|967.99|965.79|969.36|967.16|967.76|965.56|0
1637780400000|2021-11-24 19:00:00|967.87|965.67|967.53|965.33|973.24|971.04|965.02|962.82|0
1637780700000|2021-11-24 19:05:00|967.75|965.55|961.82|959.62|969.12|966.92|961.36|959.16|0
1637781000000|2021-11-24 19:10:00|962.05|959.85|960.89|958.69|962.73|960.53|957.49|955.29|0
1637781300000|2021-11-24 19:15:00|961.12|958.92|965.69|963.49|966.37|964.17|960.44|958.24|0
1637781600000|2021-11-24 19:20:00|965.92|963.72|965.46|963.26|966.14|963.94|963.63|961.43|0
1637781900000|2021-11-24 19:25:00|965.69|963.49|961.8|959.6|966.14|963.94|961.12|958.92|0
1637782200000|2021-11-24 19:30:00|962.26|960.06|963.63|961.43|965.68|963.48|962.26|960.06|0
1637782500000|2021-11-24 19:35:00|963.4|961.2|963.62|961.42|964.31|962.11|962.71|960.51|0
1637782800000|2021-11-24 19:40:00|963.85|961.65|967.74|965.54|967.96|965.76|962.25|960.05|0
1637783100000|2021-11-24 19:45:00|967.96|965.76|967.53|965.33|970.41|968.21|967.53|965.33|0
1637783400000|2021-11-24 19:50:00|967.76|965.56|969.59|967.39|970.73|968.53|967.76|965.56|0
1637783700000|2021-11-24 19:55:00|969.82|967.62|968.9|966.7|970.73|968.53|968.67|966.47|0
1637784000000|2021-11-24 20:00:00|968.67|966.47|968.9|966.7|969.82|967.62|966.84|964.64|0
1637784300000|2021-11-24 20:05:00|969.13|966.93|973.93|971.73|974.16|971.96|968.67|966.47|0
1637784600000|2021-11-24 20:10:00|973.7|971.5|974.62|972.42|974.62|972.42|972.33|970.13|0
1637784900000|2021-11-24 20:15:00|974.85|972.65|975.3|973.1|975.76|973.56|973.47|971.27|0
1637785200000|2021-11-24 20:20:00|975.07|972.87|974.15|971.95|976.45|974.25|974.15|971.95|0
1637785500000|2021-11-24 20:25:00|974.38|972.18|975.53|973.33|976.21|974.01|974.38|972.18|0
1637785800000|2021-11-24 20:30:00|975.76|973.56|972.84|970.64|975.98|973.78|971.58|969.38|0
1637786100000|2021-11-24 20:35:00|972.61|970.41|975.59|973.39|976.5|974.3|972.61|970.41|0
1637786400000|2021-11-24 20:40:00|975.36|973.16|973.75|971.55|975.59|973.39|972.38|970.18|0
1637786700000|2021-11-24 20:45:00|973.52|971.32|972.38|970.18|973.75|971.55|971.01|968.81|0
1637787000000|2021-11-24 20:50:00|973.06|970.86|976.27|974.07|977.19|974.99|973.06|970.86|0
1637787300000|2021-11-24 20:55:00|976.73|974.53|975.81|973.61|977.19|974.99|974.21|972.01|0
1637787600000|2021-11-24 21:00:00|976.5|974.3|976.95|974.75|976.95|974.75|974.43|972.23|0
1637787900000|2021-11-24 21:05:00|976.72|974.52|975.8|973.6|977.41|975.21|975.58|973.38|0
1637788200000|2021-11-24 21:10:00|976.26|974.06|976.95|974.75|977.41|975.21|975.8|973.6|0
1637788500000|2021-11-24 21:15:00|976.92|974.32|976.23|973.63|977.15|974.55|976|973.4|0
1637788800000|2021-11-24 21:20:00|976|973.4|976.92|974.32|976.92|974.32|976|973.4|0
1637789100000|2021-11-24 21:25:00|977.14|974.54|977.37|974.77|977.37|974.77|976.46|973.86|0
1637789400000|2021-11-24 21:30:00|977.6|975|977.83|975.23|978.29|975.69|977.6|975|0
1637789700000|2021-11-24 21:35:00|978.06|975.46|978.29|975.69|978.29|975.69|977.94|975.34|0
1637790000000|2021-11-24 21:40:00|978.28|975.68|978.51|975.91|979.2|976.6|978.28|975.68|0
1637790300000|2021-11-24 21:45:00|978.28|975.68|978.05|975.45|978.51|975.91|977.82|975.22|0
1637790600000|2021-11-24 21:50:00|978.28|975.68|978.51|975.91|978.74|976.14|978.05|975.45|0
1637790900000|2021-11-24 21:55:00|978.28|975.68|977.7|975.1|978.39|975.79|977.7|975.1|0
1637791200000|2021-11-24 22:00:00|977.64|975.04|977.64|975.04|977.64|975.04|977.33|974.73|0
1637913600000|2021-11-26 08:00:00|912.44|909.06|908|904.62|914.99|911.61|908|904.62|0
1637913900000|2021-11-26 08:05:00|907.18|904.32|902.41|899.55|908.18|905.32|902.41|899.55|0
1637914200000|2021-11-26 08:10:00|902.85|899.99|909.95|907.09|909.95|907.09|902.63|899.77|0
1637914500000|2021-11-26 08:15:00|909.51|906.65|899.52|896.66|909.51|906.65|897.75|894.89|0
1637914800000|2021-11-26 08:20:00|899.74|896.88|898.96|896.1|902.62|899.76|893.43|890.57|0
1637915100000|2021-11-26 08:25:00|898.86|896|900.4|897.54|901.84|898.98|897.3|894.44|0
1637915400000|2021-11-26 08:30:00|900.29|897.43|901.26|898.4|910.43|907.57|900.18|897.32|0
1637915700000|2021-11-26 08:35:00|902.36|899.5|905.28|902.42|905.28|902.42|899.2|896.34|0
1637916000000|2021-11-26 08:40:00|905.05|902.19|911.02|908.16|911.24|908.38|905.05|902.19|0
1637916300000|2021-11-26 08:45:00|910.36|907.5|911.24|908.38|913.45|910.59|909.25|906.39|0
1637916600000|2021-11-26 08:50:00|911.46|908.6|915.44|912.58|916.33|913.47|909.91|907.05|0
1637916900000|2021-11-26 08:55:00|915.66|912.8|919.43|916.57|922.42|919.56|915.44|912.58|0
1637917200000|2021-11-26 09:00:00|919.65|916.79|910.57|907.71|920.54|917.68|908.9|906.04|0
1637917500000|2021-11-26 09:05:00|910.67|907.81|907.25|904.39|913|910.14|904.26|901.4|0
1637917800000|2021-11-26 09:10:00|907.47|904.61|913.76|910.9|914.55|911.69|906.14|903.28|0
1637918100000|2021-11-26 09:15:00|914.2|911.34|906.67|903.81|914.2|911.34|905.67|902.81|0
1637918400000|2021-11-26 09:20:00|907.44|904.58|908.21|905.35|912.43|909.57|907.33|904.47|0
1637918700000|2021-11-26 09:25:00|907.99|905.13|903.78|900.92|909.76|906.9|903.34|900.48|0
1637919000000|2021-11-26 09:30:00|902.9|900.04|903.84|900.98|906.66|903.8|902.51|899.65|0
1637919300000|2021-11-26 09:35:00|903.39|900.53|907.81|904.95|907.81|904.95|899.2|896.34|0
1637919600000|2021-11-26 09:40:00|908.04|905.18|907.59|904.73|909.14|906.28|905.71|902.85|0
1637919900000|2021-11-26 09:45:00|907.37|904.51|909.02|906.16|912.02|909.16|907.15|904.29|0
1637920200000|2021-11-26 09:50:00|908.92|906.06|906.59|903.73|910.79|907.93|904.49|901.63|0
1637920500000|2021-11-26 09:55:00|906.48|903.62|906.26|903.4|908.91|906.05|905.15|902.29|0
1637920800000|2021-11-26 10:00:00|906.48|903.62|912.78|909.92|913.34|910.48|906.03|903.17|0
1637921100000|2021-11-26 10:05:00|912.9|910.04|913.56|910.7|914|911.14|910.46|907.6|0
1637921400000|2021-11-26 10:10:00|913.78|910.92|912.23|909.37|914.4|911.54|911.68|908.82|0
1637921700000|2021-11-26 10:15:00|912.12|909.26|907.79|904.93|912.9|910.04|907.79|904.93|0
1637922000000|2021-11-26 10:20:00|908.01|905.15|910.45|907.59|912.45|909.59|906.67|903.81|0
1637922300000|2021-11-26 10:25:00|910.56|907.7|913.34|910.48|914.68|911.82|909.22|906.36|0
1637922600000|2021-11-26 10:30:00|913.79|910.93|908|905.14|914.01|911.15|907.56|904.7|0
1637922900000|2021-11-26 10:35:00|908.22|905.36|908|905.14|908.67|905.81|906.89|904.03|0
1637923200000|2021-11-26 10:40:00|907.55|904.69|906.88|904.02|907.66|904.8|904.22|901.36|0
1637923500000|2021-11-26 10:45:00|906.77|903.91|903.55|900.69|906.77|903.91|903.55|900.69|0
1637923800000|2021-11-26 10:50:00|903.11|900.25|905.55|902.69|905.99|903.13|899.56|896.7|0
1637924100000|2021-11-26 10:55:00|906.21|903.35|907.1|904.24|908.88|906.02|904.66|901.8|0
1637924400000|2021-11-26 11:00:00|906.88|904.02|910.21|907.35|910.21|907.35|905.76|902.9|0
1637924700000|2021-11-26 11:05:00|909.76|906.9|914.88|912.02|916.44|913.58|909.65|906.79|0
1637925000000|2021-11-26 11:10:00|915.1|912.24|912.65|909.79|915.99|913.13|910.43|907.57|0
1637925300000|2021-11-26 11:15:00|913.32|910.46|912.43|909.57|915.54|912.68|911.54|908.68|0
1637925600000|2021-11-26 11:20:00|912.65|909.79|911.98|909.12|916.21|913.35|911.31|908.45|0
1637925900000|2021-11-26 11:25:00|911.76|908.9|911.98|909.12|914.65|911.79|911.76|908.9|0
1637926200000|2021-11-26 11:30:00|911.75|908.89|907.53|904.67|912.2|909.34|906.64|903.78|0
1637926500000|2021-11-26 11:35:00|907.3|904.44|907.82|904.96|907.97|905.11|904.64|901.78|0
1637926800000|2021-11-26 11:40:00|907.37|904.51|911.15|908.29|912.49|909.63|907.37|904.51|0
1637927100000|2021-11-26 11:45:00|910.93|908.07|908.58|905.72|912.04|909.18|908.13|905.27|0
1637927400000|2021-11-26 11:50:00|908.35|905.49|909.91|907.05|911.02|908.16|907.68|904.82|0
1637927700000|2021-11-26 11:55:00|910.13|907.27|907.68|904.82|910.13|907.27|907.02|904.16|0
1637928000000|2021-11-26 12:00:00|907.9|905.04|914.35|911.49|914.58|911.72|907.9|905.04|0
1637928300000|2021-11-26 12:05:00|914.46|911.6|915.02|912.16|915.91|913.05|912.79|909.93|0
1637928600000|2021-11-26 12:10:00|915.57|912.71|917.02|914.16|919.25|916.39|913.9|911.04|0
1637928900000|2021-11-26 12:15:00|917.47|914.61|917.24|914.38|918.58|915.72|916.13|913.27|0
1637929200000|2021-11-26 12:20:00|917.02|914.16|913.84|910.98|919.02|916.16|913.84|910.98|0
1637929500000|2021-11-26 12:25:00|913.72|910.86|911.16|908.3|914.73|911.87|909.61|906.75|0
1637929800000|2021-11-26 12:30:00|911.05|908.19|912.94|910.08|916.51|913.65|910.94|908.08|0
1637930100000|2021-11-26 12:35:00|912.28|909.42|913.39|910.53|914.73|911.87|911.38|908.52|0
1637930400000|2021-11-26 12:40:00|913.16|910.3|914.05|911.19|914.5|911.64|911.6|908.74|0
1637930700000|2021-11-26 12:45:00|913.83|910.97|917.17|914.31|917.84|914.98|913.83|910.97|0
1637931000000|2021-11-26 12:50:00|916.73|913.87|913.16|910.3|916.73|913.87|913.16|910.3|0
1637931300000|2021-11-26 12:55:00|912.93|910.07|912.26|909.4|914.49|911.63|911.15|908.29|0
1637931600000|2021-11-26 13:00:00|912.71|909.85|911.15|908.29|912.71|909.85|907.59|904.73|0
1637931900000|2021-11-26 13:05:00|911.37|908.51|915.38|912.52|916.27|913.41|910.26|907.4|0
1637932200000|2021-11-26 13:10:00|915.83|912.97|912.26|909.4|916.94|914.08|912.26|909.4|0
1637932500000|2021-11-26 13:15:00|912.7|909.84|912.7|909.84|913.15|910.29|910.7|907.84|0
1637932800000|2021-11-26 13:20:00|912.48|909.62|916.93|914.07|916.93|914.07|911.36|908.5|0
1637933100000|2021-11-26 13:25:00|916.49|913.63|912.25|909.39|916.71|913.85|912.03|909.17|0
1637933400000|2021-11-26 13:30:00|912.03|909.17|910.69|907.83|912.25|909.39|910.02|907.16|0
1637933700000|2021-11-26 13:35:00|910.91|908.05|912.47|909.61|914.25|911.39|910.69|907.83|0
1637934000000|2021-11-26 13:40:00|912.24|909.38|909.12|906.26|912.69|909.83|909.12|906.26|0
1637934300000|2021-11-26 13:45:00|909.57|906.71|908.68|905.82|912.46|909.6|908.45|905.59|0
1637934600000|2021-11-26 13:50:00|908.9|906.04|911.35|908.49|911.79|908.93|908.23|905.37|0
1637934900000|2021-11-26 13:55:00|910.9|908.04|912.23|909.37|912.9|910.04|910.01|907.15|0
1637935200000|2021-11-26 14:00:00|911.79|908.93|912.45|909.59|912.9|910.04|910.67|907.81|0
1637935500000|2021-11-26 14:05:00|912.34|909.48|915.8|912.94|915.8|912.94|912.23|909.37|0
1637935800000|2021-11-26 14:10:00|916.02|913.16|915.35|912.49|919.81|916.95|915.35|912.49|0
1637936100000|2021-11-26 14:15:00|916.02|913.16|914.45|911.59|917.35|914.49|914.45|911.59|0
1637936400000|2021-11-26 14:20:00|914.9|912.04|916.68|913.82|917.13|914.27|914.23|911.37|0
1637936700000|2021-11-26 14:25:00|916.46|913.6|919.36|916.5|919.58|916.72|914.67|911.81|0
1637937000000|2021-11-26 14:30:00|918.79|915.93|928.3|925.44|928.3|925.44|915.79|912.93|0
1637937300000|2021-11-26 14:35:00|928.74|925.88|923.37|920.51|932.33|929.47|921.36|918.5|0
1637937600000|2021-11-26 14:40:00|922.7|919.84|914.22|911.36|924.71|921.85|913.66|910.8|0
1637937900000|2021-11-26 14:45:00|913.77|910.91|904.42|901.56|913.77|910.91|903.98|901.12|0
1637938200000|2021-11-26 14:50:00|904.86|902|908.75|905.89|911.1|908.24|903.09|900.23|0
1637938500000|2021-11-26 14:55:00|908.87|906.01|913.42|910.56|914.98|912.12|904.42|901.56|0
1637938800000|2021-11-26 15:00:00|911.43|908.57|901.67|898.81|912.09|909.23|901.67|898.81|0
1637939100000|2021-11-26 15:05:00|902.55|899.69|904.86|902|909.74|906.88|902.11|899.25|0
1637939400000|2021-11-26 15:10:00|904.42|901.56|900.66|897.8|904.86|902|898.45|895.59|0
1637939700000|2021-11-26 15:15:00|899.55|896.69|898.45|895.59|901.1|898.24|891.71|888.85|0
1637940000000|2021-11-26 15:20:00|898.23|895.37|903.75|900.89|907.51|904.65|898.23|895.37|0
1637940300000|2021-11-26 15:25:00|904.41|901.55|909.06|906.2|909.06|906.2|901.32|898.46|0
1637940600000|2021-11-26 15:30:00|908.62|905.76|908.39|905.09|910.61|907.75|903.08|899.78|0
1637940900000|2021-11-26 15:35:00|908.17|904.87|910.49|906.53|913.15|909.19|907.51|904.21|0
1637941200000|2021-11-26 15:40:00|910.27|906.31|906.87|902.91|912.49|908.53|904.95|900.99|0
1637941500000|2021-11-26 15:45:00|906.65|902.69|907.2|903.24|907.98|904.02|902.89|898.93|0
1637941800000|2021-11-26 15:50:00|907.09|903.13|901.88|897.92|907.98|904.02|901.56|897.6|0
1637942100000|2021-11-26 15:55:00|902|898.04|902.44|898.48|903.1|899.14|898.02|894.06|0
1637942400000|2021-11-26 16:00:00|901.55|897.59|893.6|889.64|901.55|897.59|893.6|889.64|0
1637942700000|2021-11-26 16:05:00|894.48|890.52|900.67|896.71|901.55|897.59|894.48|890.52|0
1637943000000|2021-11-26 16:10:00|900.22|896.26|892.6|888.64|901.21|897.25|892.27|888.31|0
1637943300000|2021-11-26 16:15:00|892.71|888.75|886.98|883.02|893.82|889.86|885.66|881.7|0
1637943600000|2021-11-26 16:20:00|886.76|882.8|889.78|885.82|890.66|886.7|883.58|879.62|0
1637943900000|2021-11-26 16:25:00|890|886.04|894.01|890.05|894.01|890.05|890|886.04|0
1637944200000|2021-11-26 16:30:00|893.68|889.72|892.25|888.29|895.33|891.37|890.28|886.32|0
1637944500000|2021-11-26 16:35:00|892.69|888.73|898.63|894.67|901.06|897.1|892.25|888.29|0
1637944800000|2021-11-26 16:40:00|898.53|894.57|898.28|894.32|899.54|895.58|894.91|890.95|0
1637945100000|2021-11-26 16:45:00|898.06|894.1|896.81|892.85|899.82|895.86|895.86|891.9|0
1637945400000|2021-11-26 16:50:00|897.69|893.73|889.35|885.39|898.79|894.83|889.13|885.17|0
1637945700000|2021-11-26 16:55:00|889.13|885.17|894.61|890.65|896.59|892.63|889.13|885.17|0
1637946000000|2021-11-26 17:00:00|895.05|891.09|895.49|891.53|898.78|894.82|891.76|887.8|0
1637946300000|2021-11-26 17:05:00|895.93|891.97|902.52|898.56|903.62|899.66|895.05|891.09|0
1637946600000|2021-11-26 17:10:00|902.74|898.78|900.53|896.57|906.04|902.08|897.9|893.94|0
1637946900000|2021-11-26 17:15:00|900.31|896.35|898.11|894.15|901.63|897.67|897.89|893.93|0
1637947200000|2021-11-26 17:20:00|897.89|893.93|902.73|898.77|902.95|898.99|896.8|892.84|0
1637947500000|2021-11-26 17:25:00|902.29|898.33|909.33|905.37|909.33|905.37|902.29|898.33|0
1637947800000|2021-11-26 17:30:00|908.78|904.82|911.98|908.02|912.52|908.56|908.12|904.16|0
1637948100000|2021-11-26 17:35:00|912.2|908.24|913.85|909.89|916.61|912.65|912.2|908.24|0
1637948400000|2021-11-26 17:40:00|913.74|909.78|910.21|906.25|914.51|910.55|907.78|903.82|0
1637948700000|2021-11-26 17:45:00|909.77|905.81|900.08|896.12|910.43|906.47|900.08|896.12|0
1637949000000|2021-11-26 17:50:00|897.88|893.92|884.72|880.76|897.88|893.92|884.72|880.76|0
1637949300000|2021-11-26 17:55:00|885.16|881.2|894.58|890.62|905.57|901.61|884.72|880.76|0
1637949600000|2021-11-26 18:00:00|900.07|896.11|893.7|889.74|900.07|896.11|890.08|886.12|0
1637949900000|2021-11-26 18:05:00|892.38|888.42|884.39|880.43|893.92|889.96|883.95|879.99|0
1637950200000|2021-11-26 18:10:00|884.83|880.87|885.92|881.96|891.21|887.25|884.17|880.21|0
1637950500000|2021-11-26 18:15:00|886.36|882.4|886.59|882.63|886.82|882.86|886.36|882.4|0
1638173100000|2021-11-29 08:05:00|926.88|924.68|923.31|921.11|930.22|928.02|922.87|920.67|0
1638173400000|2021-11-29 08:10:00|923.09|920.89|921.3|919.1|923.98|921.78|918.3|916.1|0
1638173700000|2021-11-29 08:15:00|921.53|919.33|921.75|919.55|926.2|924|921.53|919.33|0
1638174000000|2021-11-29 08:20:00|921.3|919.1|920.74|918.54|923.53|921.33|920.63|918.43|0
1638174300000|2021-11-29 08:25:00|920.41|918.21|917.96|915.76|920.63|918.43|917.96|915.76|0
1638174600000|2021-11-29 08:30:00|918.18|915.98|922.85|920.65|924.19|921.99|917.74|915.54|0
1638174900000|2021-11-29 08:35:00|922.63|920.43|921.18|918.98|923.74|921.54|920.62|918.42|0
1638175200000|2021-11-29 08:40:00|921.29|919.09|920.62|918.42|921.96|919.76|917.95|915.75|0
1638175500000|2021-11-29 08:45:00|920.73|918.53|918.06|915.86|920.84|918.64|917.73|915.53|0
1638175800000|2021-11-29 08:50:00|917.73|915.53|916.61|914.41|918.62|916.42|916.61|914.41|0
1638176100000|2021-11-29 08:55:00|916.39|914.19|919.28|917.08|919.28|917.08|915.06|912.86|0
1638176400000|2021-11-29 09:00:00|919.5|917.3|918.83|916.63|920.27|918.07|917.16|914.96|0
1638176700000|2021-11-29 09:05:00|918.72|916.52|922.94|920.74|923.28|921.08|918.61|916.41|0
1638177000000|2021-11-29 09:10:00|923.28|921.08|924.17|921.97|926.84|924.64|921.5|919.3|0
1638177300000|2021-11-29 09:15:00|924.61|922.41|920.83|918.63|925.28|923.08|919.94|917.74|0
1638177600000|2021-11-29 09:20:00|921.05|918.85|922.38|920.18|922.38|920.18|919.05|916.85|0
1638177900000|2021-11-29 09:25:00|922.27|920.07|921.49|919.29|922.27|920.07|918.82|916.62|0
1638178200000|2021-11-29 09:30:00|921.71|919.51|917.7|915.5|921.93|919.73|916.59|914.39|0
1638178500000|2021-11-29 09:35:00|917.93|915.73|916.59|914.39|917.93|915.73|915.48|913.28|0
1638178800000|2021-11-29 09:40:00|916.15|913.95|916.14|913.94|917.48|915.28|914.81|912.61|0
1638179100000|2021-11-29 09:45:00|915.7|913.5|916.14|913.94|916.69|914.49|914.92|912.72|0
1638179400000|2021-11-29 09:50:00|916.59|914.39|915.03|912.83|917.92|915.72|914.36|912.16|0
1638179700000|2021-11-29 09:55:00|915.25|913.05|913.91|911.71|916.14|913.94|913.69|911.49|0
1638180000000|2021-11-29 10:00:00|914.36|912.16|917.24|915.04|917.69|915.49|913.91|911.71|0
1638180300000|2021-11-29 10:05:00|917.35|915.15|917.69|915.49|918.13|915.93|916.13|913.93|0
1638180600000|2021-11-29 10:10:00|917.91|915.71|917.43|915.23|918.13|915.93|915.87|913.67|0
1638180900000|2021-11-29 10:15:00|917.21|915.01|918.31|916.11|918.53|916.33|915.98|913.78|0
1638181200000|2021-11-29 10:20:00|919.42|917.22|921.87|919.67|922.53|920.33|918.97|916.77|0
1638181500000|2021-11-29 10:25:00|921.75|919.55|923.42|921.22|924.32|922.12|921.64|919.44|0
1638181800000|2021-11-29 10:30:00|923.65|921.45|922.75|920.55|923.65|921.45|921.64|919.44|0
1638182100000|2021-11-29 10:35:00|922.97|920.77|922.7|920.5|923.26|921.06|921.37|919.17|0
1638182400000|2021-11-29 10:40:00|922.48|920.28|921.36|919.16|923.37|921.17|921.14|918.94|0
1638182700000|2021-11-29 10:45:00|920.92|918.72|923.37|921.17|924.04|921.84|920.47|918.27|0
1638183000000|2021-11-29 10:50:00|923.25|921.05|926.05|923.85|926.05|923.85|922.7|920.5|0
1638183300000|2021-11-29 10:55:00|925.82|923.62|924.45|922.25|927.07|924.87|924.45|922.25|0
1638183600000|2021-11-29 11:00:00|924.57|922.37|926.8|924.6|926.8|924.6|924.12|921.92|0
1638183900000|2021-11-29 11:05:00|926.58|924.38|926.29|924.09|927.25|925.05|925.17|922.97|0
1638184200000|2021-11-29 11:10:00|926.07|923.87|926.4|924.2|927.86|925.66|925.84|923.64|0
1638184500000|2021-11-29 11:15:00|926.74|924.54|925.62|923.42|927.63|925.43|924.5|922.3|0
1638184800000|2021-11-29 11:20:00|925.39|923.19|927.18|924.98|927.4|925.2|924.6|922.4|0
1638185100000|2021-11-29 11:25:00|926.96|924.76|925.61|923.41|927.85|925.65|924.94|922.74|0
1638185400000|2021-11-29 11:30:00|925.39|923.19|925.94|923.74|926.5|924.3|925.39|923.19|0
1638185700000|2021-11-29 11:35:00|926.06|923.86|925.04|922.84|926.06|923.86|924.94|922.74|0
1638186000000|2021-11-29 11:40:00|925.16|922.96|924.49|922.29|925.61|923.41|924.04|921.84|0
1638186300000|2021-11-29 11:45:00|924.71|922.51|924.04|921.84|925.16|922.96|924.04|921.84|0
1638186600000|2021-11-29 11:50:00|924.14|921.94|921.8|919.6|924.14|921.94|921.8|919.6|0
1638186900000|2021-11-29 11:55:00|921.68|919.48|921.35|919.15|924.48|922.28|921.35|919.15|0
1638187200000|2021-11-29 12:00:00|921.13|918.93|920.03|917.83|921.9|919.7|919.79|917.59|0
1638187500000|2021-11-29 12:05:00|919.8|917.6|920.47|918.27|920.69|918.49|918.47|916.27|0
1638187800000|2021-11-29 12:10:00|920.35|918.15|918.68|916.48|920.8|918.6|918.24|916.04|0
1638188100000|2021-11-29 12:15:00|918.91|916.71|918.68|916.48|919.57|917.37|918.24|916.04|0
1638188400000|2021-11-29 12:20:00|919.01|916.81|919.13|916.93|920.8|918.6|918.46|916.26|0
1638188700000|2021-11-29 12:25:00|918.68|916.48|916.78|914.58|919.79|917.59|916.78|914.58|0
1638189000000|2021-11-29 12:30:00|916.67|914.47|920.68|918.48|920.91|918.71|916.22|914.02|0
1638189300000|2021-11-29 12:35:00|920.46|918.26|923.13|920.93|923.14|920.94|920.46|918.26|0
1638189600000|2021-11-29 12:40:00|922.91|920.71|922.91|920.71|923.58|921.38|922.02|919.82|0
1638189900000|2021-11-29 12:45:00|923.13|920.93|924.02|921.82|924.25|922.05|922.46|920.26|0
1638190200000|2021-11-29 12:50:00|924.13|921.93|922.46|920.26|924.25|922.05|922.01|919.81|0
1638190500000|2021-11-29 12:55:00|922.68|920.48|923.34|921.14|924.01|921.81|922.46|920.26|0
1638190800000|2021-11-29 13:00:00|923.12|920.92|920.21|918.01|923.56|921.36|919.99|917.79|0
1638191100000|2021-11-29 13:05:00|919.99|917.79|919.76|917.56|921.55|919.35|918.53|916.33|0
1638191400000|2021-11-29 13:10:00|920.21|918.01|922.44|920.24|922.44|920.24|919.98|917.78|0
1638191700000|2021-11-29 13:15:00|922.22|920.02|922.88|920.68|923.33|921.13|921.32|919.12|0
1638192000000|2021-11-29 13:20:00|922.66|920.46|923.66|921.46|923.77|921.57|922.21|920.01|0
1638192300000|2021-11-29 13:25:00|923.77|921.57|921.09|918.89|924.44|922.24|920.75|918.55|0
1638192600000|2021-11-29 13:30:00|921.31|919.11|923.99|921.79|925.33|923.13|921.31|919.11|0
1638192900000|2021-11-29 13:35:00|924.22|922.02|925.11|922.91|925.11|922.91|923.32|921.12|0
1638193200000|2021-11-29 13:40:00|925.33|923.13|928.01|925.81|929.13|926.93|925.11|922.91|0
1638193500000|2021-11-29 13:45:00|928.24|926.04|931.59|929.39|932.37|930.17|927.79|925.59|0
1638193800000|2021-11-29 13:50:00|931.81|929.61|934.5|932.3|934.95|932.75|931.59|929.39|0
1638194100000|2021-11-29 13:55:00|934.28|932.08|933.15|930.95|934.28|932.08|932.48|930.28|0
1638194400000|2021-11-29 14:00:00|933.38|931.18|937.41|935.21|937.41|935.21|933.15|930.95|0
1638194700000|2021-11-29 14:05:00|937.63|935.43|934.94|932.74|937.86|935.66|934.49|932.29|0
1638195000000|2021-11-29 14:10:00|934.72|932.52|933.82|931.62|934.94|932.74|933.15|930.95|0
1638195300000|2021-11-29 14:15:00|934.04|931.84|932.7|930.5|934.04|931.84|932.7|930.5|0
1638195600000|2021-11-29 14:20:00|932.47|930.27|932.47|930.27|932.7|930.5|931.8|929.6|0
1638195900000|2021-11-29 14:25:00|932.25|930.05|934.04|931.84|936.28|934.08|932.25|930.05|0
1638196200000|2021-11-29 14:30:00|933.81|931.61|929.11|926.91|938.07|935.87|928.44|926.24|0
1638196500000|2021-11-29 14:35:00|928.66|926.46|929.55|927.35|929.78|927.58|925.53|923.33|0
1638196800000|2021-11-29 14:40:00|929.1|926.9|926.86|924.66|929.33|927.13|926.2|924|0
1638197100000|2021-11-29 14:45:00|927.98|925.78|925.29|923.09|927.98|925.78|919.48|917.28|0
1638197400000|2021-11-29 14:50:00|924.17|921.97|924.16|921.96|927.29|925.09|921.49|919.29|0
1638197700000|2021-11-29 14:55:00|923.71|921.51|926.38|924.18|928.86|926.66|922.59|920.39|0
1638198000000|2021-11-29 15:00:00|925.93|923.73|923.92|921.72|929.97|927.77|923.69|921.49|0
1638198300000|2021-11-29 15:05:00|923.02|920.82|926.38|924.18|927.05|924.85|921.68|919.48|0
1638198600000|2021-11-29 15:10:00|926.15|923.95|924.13|921.93|929.29|927.09|924.13|921.93|0
1638198900000|2021-11-29 15:15:00|924.81|922.61|928.39|926.19|928.84|926.64|923.46|921.26|0
1638199200000|2021-11-29 15:20:00|928.17|925.97|927.27|925.07|928.17|925.97|923.68|921.48|0
1638199500000|2021-11-29 15:25:00|927.49|925.29|920.1|917.9|928.39|926.19|919.65|917.45|0
1638199800000|2021-11-29 15:30:00|919.88|917.68|919.65|917.45|921.89|919.69|915.63|913.43|0
1638200100000|2021-11-29 15:35:00|919.43|917.23|916.35|914.15|923.23|921.03|911.85|909.65|0
1638200400000|2021-11-29 15:40:00|916.13|913.93|916.81|914.61|917.71|915.51|912.13|909.93|0
1638200700000|2021-11-29 15:45:00|916.59|914.39|915.36|913.16|919.27|917.07|914.8|912.6|0
1638201000000|2021-11-29 15:50:00|915.13|912.93|915.47|913.27|919.27|917.07|913.46|911.26|0
1638201300000|2021-11-29 15:55:00|916.36|914.16|919.49|917.29|920.16|917.96|916.36|914.16|0
1638201600000|2021-11-29 16:00:00|919.71|917.51|920.83|918.63|921.95|919.75|916.81|914.61|0
1638201900000|2021-11-29 16:05:00|921.05|918.85|924.4|922.2|926.08|923.88|920.6|918.4|0
1638202200000|2021-11-29 16:10:00|924.85|922.65|924.4|922.2|925.97|923.77|923.5|921.3|0
1638202500000|2021-11-29 16:15:00|924.18|921.98|923.05|920.85|926.19|923.99|922.83|920.63|0
1638202800000|2021-11-29 16:20:00|923.28|921.08|926.41|924.21|927.08|924.88|922.83|920.63|0
1638203100000|2021-11-29 16:25:00|925.74|923.54|923.11|920.91|928.2|926|922.44|920.24|0
1638203400000|2021-11-29 16:30:00|923.78|921.58|926.8|924.6|929.84|927.64|923.78|921.58|0
1638203700000|2021-11-29 16:35:00|926.47|924.27|931.41|929.21|932.3|930.1|926.47|924.27|0
1638204000000|2021-11-29 16:40:00|931.4|929.2|933.2|931|934.1|931.9|930.28|928.08|0
1638204300000|2021-11-29 16:45:00|933.43|931.23|931.4|929.2|934.55|932.35|931.4|929.2|0
1638204600000|2021-11-29 16:50:00|931.18|928.98|933.08|930.88|934.32|932.12|930.5|928.3|0
1638204900000|2021-11-29 16:55:00|932.97|930.77|935|932.8|935|932.8|932.75|930.55|0
1638205200000|2021-11-29 17:00:00|935.22|933.02|937.7|935.5|937.92|935.72|934.77|932.57|0
1638205500000|2021-11-29 17:05:00|938.37|936.17|938.82|936.62|941.07|938.87|938.37|936.17|0
1638205800000|2021-11-29 17:10:00|939.04|936.84|939.27|937.07|939.95|937.75|938.37|936.17|0
1638206100000|2021-11-29 17:15:00|939.04|936.84|943.1|940.9|943.32|941.12|939.04|936.84|0
1638206400000|2021-11-29 17:20:00|942.87|940.67|946.48|944.28|946.48|944.28|942.87|940.67|0
1638206700000|2021-11-29 17:25:00|946.71|944.51|942.75|940.55|947.3|945.1|941.64|939.44|0
1638207000000|2021-11-29 17:30:00|942.97|940.77|947.51|945.31|947.73|945.53|942.52|940.32|0
1638207300000|2021-11-29 17:35:00|947.28|945.08|946.03|943.83|948.64|946.44|945.46|943.26|0
1638207600000|2021-11-29 17:40:00|945.92|943.72|947.96|945.76|947.96|945.76|945.92|943.72|0
1638207900000|2021-11-29 17:45:00|947.73|945.53|947.73|945.53|948.41|946.21|947.05|944.85|0
1638208200000|2021-11-29 17:50:00|947.5|945.3|945.23|943.03|947.73|945.53|945.23|943.03|0
1638208500000|2021-11-29 17:55:00|945.46|943.26|947.04|944.84|947.72|945.52|945.46|943.26|0
1638208800000|2021-11-29 18:00:00|947.27|945.07|947.95|945.75|948.63|946.43|947.27|945.07|0
1638209100000|2021-11-29 18:05:00|947.72|945.52|950.22|948.02|950.67|948.47|947.27|945.07|0
1638209400000|2021-11-29 18:10:00|950.44|948.24|947.72|945.52|950.9|948.7|947.26|945.06|0
1638209700000|2021-11-29 18:15:00|947.94|945.74|946.46|944.26|948.85|946.65|944.99|942.79|0
1638210000000|2021-11-29 18:20:00|946.58|944.38|945.22|943.02|947.03|944.83|944.31|942.11|0
1638210300000|2021-11-29 18:25:00|944.99|942.79|946.35|944.15|946.35|944.15|943.86|941.66|0
1638210600000|2021-11-29 18:30:00|946.58|944.38|947.48|945.28|948.84|946.64|945.89|943.69|0
1638210900000|2021-11-29 18:35:00|947.25|945.05|942.72|940.52|947.48|945.28|942.49|940.29|0
1638211200000|2021-11-29 18:40:00|942.94|940.74|943.96|941.76|944.76|942.56|942.72|940.52|0
1638211500000|2021-11-29 18:45:00|944.07|941.87|946.34|944.14|946.34|944.14|943.85|941.65|0
1638211800000|2021-11-29 18:50:00|946.11|943.91|945.88|943.68|946.11|943.91|944.3|942.1|0
1638212100000|2021-11-29 18:55:00|946.11|943.91|947.92|945.72|948.15|945.95|945.88|943.68|0
1638212400000|2021-11-29 19:00:00|948.15|945.95|947.01|944.81|948.38|946.18|944.97|942.77|0
1638212700000|2021-11-29 19:05:00|946.79|944.59|946.56|944.36|948.15|945.95|945.88|943.68|0
1638213000000|2021-11-29 19:10:00|946.33|944.13|947.24|945.04|947.69|945.49|946.33|944.13|0
1638213300000|2021-11-29 19:15:00|947.46|945.26|945.19|942.99|947.46|945.26|944.74|942.54|0
1638213600000|2021-11-29 19:20:00|945.42|943.22|945.19|942.99|947.01|944.81|944.51|942.31|0
1638213900000|2021-11-29 19:25:00|945.64|943.44|944.96|942.76|946.32|944.12|944.28|942.08|0
1638214200000|2021-11-29 19:30:00|945.19|942.99|944.28|942.08|945.87|943.67|942.92|940.72|0
1638214500000|2021-11-29 19:35:00|944.51|942.31|942.01|939.81|944.51|942.31|940.88|938.68|0
1638214800000|2021-11-29 19:40:00|942.24|940.04|944.05|941.85|944.73|942.53|942.24|940.04|0
1638215100000|2021-11-29 19:45:00|944.27|942.07|943.82|941.62|945.18|942.98|943.14|940.94|0
1638215400000|2021-11-29 19:50:00|944.05|941.85|942|939.8|946.31|944.11|942|939.8|0
1638215700000|2021-11-29 19:55:00|942.23|940.03|943.36|941.16|943.36|941.16|941.55|939.35|0
1638216000000|2021-11-29 20:00:00|943.13|940.93|943.13|940.93|944.95|942.75|943.13|940.93|0
1638216300000|2021-11-29 20:05:00|943.36|941.16|944.49|942.29|944.94|942.74|941.09|938.89|0
1638216600000|2021-11-29 20:10:00|944.72|942.52|946.98|944.78|947.21|945.01|943.58|941.38|0
1638216900000|2021-11-29 20:15:00|946.76|944.56|946.75|944.55|949.03|946.83|945.17|942.97|0
1638217200000|2021-11-29 20:20:00|946.64|944.44|944.48|942.28|946.75|944.55|943.12|940.92|0
1638217500000|2021-11-29 20:25:00|944.03|941.83|944.03|941.83|945.62|943.42|942.9|940.7|0
1638217800000|2021-11-29 20:30:00|943.8|941.6|945.61|943.41|945.61|943.41|941.99|939.79|0
1638218100000|2021-11-29 20:35:00|945.39|943.19|943.57|941.37|945.84|943.64|942.66|940.46|0
1638218400000|2021-11-29 20:40:00|943.8|941.6|941.3|939.1|943.8|941.6|939.49|937.29|0
1638218700000|2021-11-29 20:45:00|941.08|938.88|941.79|939.59|942.24|940.04|939.07|936.87|0
1638219000000|2021-11-29 20:50:00|939.52|937.32|940|937.8|940.68|938.48|937.04|934.84|0
1638219300000|2021-11-29 20:55:00|939.55|937.35|932.32|930.12|941.58|939.38|932.32|930.12|0
1638219600000|2021-11-29 21:00:00|933.45|931.25|934.57|932.37|936.61|934.41|933.45|931.25|0
1638219900000|2021-11-29 21:05:00|934.8|932.6|937.51|935.31|937.96|935.76|934.8|932.6|0
1638220200000|2021-11-29 21:10:00|937.96|935.76|936.83|934.63|939.31|937.11|936.38|934.18|0
1638220500000|2021-11-29 21:15:00|936.6|934.4|938.16|935.56|938.61|936.01|936.12|933.52|0
1638220800000|2021-11-29 21:20:00|938.38|935.78|938.38|935.78|939.29|936.69|937.93|935.33|0
1638221100000|2021-11-29 21:25:00|938.15|935.55|937.7|935.1|938.83|936.23|937.47|934.87|0
1638221400000|2021-11-29 21:30:00|937.92|935.32|938.6|936|939.73|937.13|937.92|935.32|0
1638221700000|2021-11-29 21:35:00|938.83|936.23|939.73|937.13|940.41|937.81|938.83|936.23|0
1638222000000|2021-11-29 21:40:00|939.96|937.36|940.18|937.58|940.18|937.58|939.73|937.13|0
1638222300000|2021-11-29 21:45:00|940.41|937.81|939.95|937.35|940.63|938.03|939.72|937.12|0
1638222600000|2021-11-29 21:50:00|940.18|937.58|940.63|938.03|940.85|938.25|939.95|937.35|0
1638222900000|2021-11-29 21:55:00|940.4|937.8|939.15|936.55|940.63|938.03|938.82|936.22|0
1638223200000|2021-11-29 22:00:00|939.01|936.41|939.08|936.48|939.08|936.48|938.94|936.34|0
1638223500000|2021-11-29 22:05:00|938.94|936.34|938.78|936.18|939.3|936.7|938.22|935.62|0
1638223800000|2021-11-29 22:10:00|938.81|936.21|939.3|936.7|939.3|936.7|938.15|935.55|0
1638224100000|2021-11-29 22:15:00|939.03|936.43|938.34|935.74|939.17|936.57|938.34|935.74|0
1638224400000|2021-11-29 22:20:00|938.41|935.81|938.43|935.83|938.53|935.93|938.33|935.73|0
1638224700000|2021-11-29 22:25:00|939.07|936.47|939.19|936.59|939.37|936.77|939.07|936.47|0
1638225000000|2021-11-29 22:30:00|939.23|936.63|939.03|936.43|939.26|936.66|938.99|936.39|0
1638225300000|2021-11-29 22:35:00|939.06|936.46|940.27|937.67|940.27|937.67|939.06|936.46|0
1638225600000|2021-11-29 22:40:00|940.31|937.71|940.63|938.03|940.67|938.07|940.27|937.67|0
1638225900000|2021-11-29 22:45:00|940.6|938|940.4|937.8|940.6|938|939.87|937.27|0
1638226200000|2021-11-29 22:50:00|940.43|937.83|940.37|937.77|940.43|937.83|940.37|937.77|0
1638226500000|2021-11-29 22:55:00|940.17|937.57|940.6|938|940.72|938.12|940.17|937.57|0
1638226800000|2021-11-29 23:00:00|940.03|937.43|943.31|940.71|943.99|941.39|940.03|937.43|0
1638227100000|2021-11-29 23:05:00|943.42|940.82|943.31|940.71|943.54|940.94|942.18|939.58|0
1638227400000|2021-11-29 23:10:00|943.99|941.39|946.43|943.83|946.88|944.28|943.31|940.71|0
1638227700000|2021-11-29 23:15:00|946.65|944.05|946.43|943.83|946.88|944.28|945.97|943.37|0
1638228000000|2021-11-29 23:20:00|946.65|944.05|947.55|944.95|948.46|945.86|946.65|944.05|0
1638228300000|2021-11-29 23:25:00|947.78|945.18|946.65|944.05|947.78|945.18|946.42|943.82|0
1638228600000|2021-11-29 23:30:00|947.1|944.5|947.78|945.18|948|945.4|946.65|944.05|0
1638228900000|2021-11-29 23:35:00|948|945.4|948|945.4|948.45|945.85|947.1|944.5|0
1638229200000|2021-11-29 23:40:00|948.23|945.63|947.77|945.17|948.45|945.85|947.55|944.95|0
1638229500000|2021-11-29 23:45:00|948|945.4|947.54|944.94|948|945.4|947.32|944.72|0
1638229800000|2021-11-29 23:50:00|947.77|945.17|947.09|944.49|948.45|945.85|946.86|944.26|0
1638230100000|2021-11-29 23:55:00|947.31|944.71|946.63|944.03|947.31|944.71|945.05|942.45|0
1638230400000|2021-11-30 00:00:00|946.86|944.26|947.54|944.94|947.99|945.39|946.18|943.58|0
1638230700000|2021-11-30 00:05:00|947.76|945.16|946.63|944.03|947.99|945.39|946.4|943.8|0
1638231000000|2021-11-30 00:10:00|946.86|944.26|945.27|942.67|947.53|944.93|945.04|942.44|0
1638231300000|2021-11-30 00:15:00|945.5|942.9|944.82|942.22|945.95|943.35|944.82|942.22|0
1638231600000|2021-11-30 00:20:00|944.59|941.99|946.85|944.25|946.85|944.25|944.59|941.99|0
1638231900000|2021-11-30 00:25:00|946.62|944.02|946.95|944.35|947.3|944.7|946.4|943.8|0
1638232200000|2021-11-30 00:30:00|947.07|944.47|947.98|945.38|948.2|945.6|946.39|943.79|0
1638232500000|2021-11-30 00:35:00|948.2|945.6|948.65|946.05|949.33|946.73|947.97|945.37|0
1638232800000|2021-11-30 00:40:00|948.76|946.16|947.74|945.14|949.1|946.5|947.74|945.14|0
1638233100000|2021-11-30 00:45:00|947.52|944.92|949.33|946.73|949.55|946.95|947.52|944.92|0
1638233400000|2021-11-30 00:50:00|949.1|946.5|949.55|946.95|950|947.4|949.1|946.5|0
1638233700000|2021-11-30 00:55:00|949.32|946.72|949.1|946.5|949.43|946.83|949.1|946.5|0
1638234000000|2021-11-30 01:00:00|949.32|946.72|949.09|946.49|950.23|947.63|948.42|945.82|0
1638234300000|2021-11-30 01:05:00|948.87|946.27|949.54|946.94|950|947.4|948.87|946.27|0
1638234600000|2021-11-30 01:10:00|949.77|947.17|950.22|947.62|950.22|947.62|949.77|947.17|0
1638234900000|2021-11-30 01:15:00|949.99|947.39|948.86|946.26|950.67|948.07|948.86|946.26|0
1638235200000|2021-11-30 01:20:00|948.63|946.03|948.41|945.81|949.09|946.49|947.28|944.68|0
1638235500000|2021-11-30 01:25:00|948.63|946.03|949.99|947.39|949.99|947.39|948.4|945.8|0
1638235800000|2021-11-30 01:30:00|949.76|947.16|949.53|946.93|950.21|947.61|948.85|946.25|0
1638236100000|2021-11-30 01:35:00|949.31|946.71|948.85|946.25|949.53|946.93|948.4|945.8|0
1638236400000|2021-11-30 01:40:00|949.08|946.48|949.41|946.81|949.53|946.93|948.4|945.8|0
1638236700000|2021-11-30 01:45:00|949.3|946.7|950.21|947.61|950.21|947.61|949.3|946.7|0
1638237000000|2021-11-30 01:50:00|949.98|947.38|950.2|947.6|950.66|948.06|949.98|947.38|0
1638237300000|2021-11-30 01:55:00|949.98|947.38|948.39|945.79|949.98|947.38|948.39|945.79|0
1638237600000|2021-11-30 02:00:00|948.16|945.56|948.61|946.01|948.84|946.24|947.26|944.66|0
1638237900000|2021-11-30 02:05:00|948.39|945.79|946.8|944.2|949.07|946.47|946.8|944.2|0
1638238200000|2021-11-30 02:10:00|947.03|944.43|946.35|943.75|947.48|944.88|946.12|943.52|0
1638238500000|2021-11-30 02:15:00|946.57|943.97|946.57|943.97|947.25|944.65|946.57|943.97|0
1638238800000|2021-11-30 02:20:00|946.8|944.2|944.99|942.39|947.02|944.42|944.99|942.39|0
1638239100000|2021-11-30 02:25:00|945.21|942.61|943.4|940.8|945.44|942.84|941.59|938.99|0
1638239400000|2021-11-30 02:30:00|943.17|940.57|942.15|939.55|943.4|940.8|941.59|938.99|0
1638239700000|2021-11-30 02:35:00|942.27|939.67|941.81|939.21|942.49|939.89|941.14|938.54|0
1638240000000|2021-11-30 02:40:00|941.59|938.99|942.94|940.34|943.39|940.79|941.36|938.76|0
1638240300000|2021-11-30 02:45:00|942.72|940.12|943.17|940.57|943.39|940.79|942.49|939.89|0
1638240600000|2021-11-30 02:50:00|943.27|940.67|943.62|941.02|944.3|941.7|943.17|940.57|0
1638240900000|2021-11-30 02:55:00|943.84|941.24|944.74|942.14|945.2|942.6|943.84|941.24|0
1638241200000|2021-11-30 03:00:00|944.97|942.37|943.38|940.78|945.2|942.6|943.38|940.78|0
1638241500000|2021-11-30 03:05:00|943.61|941.01|942.03|939.43|943.61|941.01|941.12|938.52|0
1638241800000|2021-11-30 03:10:00|942.25|939.65|940.22|937.62|942.25|939.65|940.22|937.62|0
1638242100000|2021-11-30 03:15:00|939.99|937.39|939.99|937.39|940.44|937.84|939.31|936.71|0
1638242400000|2021-11-30 03:20:00|940.21|937.61|940.21|937.61|941.12|938.52|939.76|937.16|0
1638242700000|2021-11-30 03:25:00|940.1|937.5|938.63|936.03|940.21|937.61|938.4|935.8|0
1638243000000|2021-11-30 03:30:00|938.86|936.26|940.43|937.83|940.89|938.29|938.18|935.58|0
1638243300000|2021-11-30 03:35:00|940.21|937.61|940.54|937.94|941.11|938.51|939.98|937.38|0
1638243600000|2021-11-30 03:40:00|940.43|937.83|940.76|938.16|940.88|938.28|940.21|937.61|0
1638243900000|2021-11-30 03:45:00|940.66|938.06|941.33|938.73|941.56|938.96|940.31|937.71|0
1638244200000|2021-11-30 03:50:00|941.44|938.84|941.1|938.5|942.12|939.52|940.88|938.28|0
1638244500000|2021-11-30 03:55:00|941.33|938.73|941.55|938.95|942.01|939.41|940.98|938.38|0
1638244800000|2021-11-30 04:00:00|942.23|939.63|943.36|940.76|943.92|941.32|941.33|938.73|0
1638245100000|2021-11-30 04:05:00|943.24|940.64|942.9|940.3|943.36|940.76|942.34|939.74|0
1638245400000|2021-11-30 04:10:00|942.68|940.08|942.33|939.73|943.35|940.75|942.33|939.73|0
1638245700000|2021-11-30 04:15:00|942.45|939.85|942.33|939.73|942.45|939.85|941.54|938.94|0
1638246000000|2021-11-30 04:20:00|942.45|939.85|941.77|939.17|942.67|940.07|941.77|939.17|0
1638246300000|2021-11-30 04:25:00|941.99|939.39|940.41|937.81|941.99|939.39|939.51|936.91|0
1638246600000|2021-11-30 04:30:00|940.64|938.04|939.96|937.36|941.54|938.94|939.96|937.36|0
1638246900000|2021-11-30 04:35:00|940.06|937.46|939.61|937.01|940.63|938.03|938.82|936.22|0
1638247200000|2021-11-30 04:40:00|939.5|936.9|938.14|935.54|939.5|936.9|937.92|935.32|0
1638247500000|2021-11-30 04:45:00|938.37|935.77|938.59|935.99|938.82|936.22|938.14|935.54|0
1638247800000|2021-11-30 04:50:00|938.14|935.54|940.4|937.8|940.62|938.02|938.14|935.54|0
1638248100000|2021-11-30 04:55:00|940.17|937.57|940.85|938.25|941.3|938.7|939.95|937.35|0
1638248400000|2021-11-30 05:00:00|940.62|938.02|938.36|935.76|941.07|938.47|938.36|935.76|0
1638248700000|2021-11-30 05:05:00|938.14|935.54|933.39|930.79|938.14|935.54|933.39|930.79|0
1638249000000|2021-11-30 05:10:00|933.85|931.25|923.93|921.33|934.3|931.7|923.93|921.33|0
1638249300000|2021-11-30 05:15:00|924.16|921.56|914.5|911.9|925.28|922.68|913.37|910.77|0
1638249600000|2021-11-30 05:20:00|914.05|911.45|912.28|909.68|915.62|913.02|906.99|904.39|0
1638249900000|2021-11-30 05:25:00|912.51|909.91|916.75|914.15|918.99|916.39|907.59|904.99|0
1638250200000|2021-11-30 05:30:00|916.31|913.71|917.65|915.05|918.32|915.72|911.83|909.23|0
1638250500000|2021-11-30 05:35:00|918.32|915.72|912.53|909.93|918.32|915.72|907.59|904.99|0
1638250800000|2021-11-30 05:40:00|912.86|910.26|907.18|904.58|912.86|910.26|907.18|904.58|0
1638251100000|2021-11-30 05:45:00|906.73|904.13|901.19|898.59|906.95|904.35|898.94|896.34|0
1638251400000|2021-11-30 05:50:00|900.74|898.14|902.97|900.37|904.3|901.7|899.96|897.36|0
1638251700000|2021-11-30 05:55:00|902.3|899.7|901.66|899.06|904.3|901.7|900.62|898.02|0
1638252000000|2021-11-30 06:00:00|902.1|899.5|892.22|889.62|903.16|900.56|890.57|887.97|0
1638252300000|2021-11-30 06:05:00|892|889.4|886.23|883.63|893.35|890.75|879.84|877.24|0
1638252600000|2021-11-30 06:10:00|886.01|883.41|891.09|888.49|892.86|890.26|885.89|883.29|0
1638252900000|2021-11-30 06:15:00|890.87|888.27|897.06|894.46|897.17|894.57|889.54|886.94|0
1638253200000|2021-11-30 06:20:00|897.17|894.57|901.46|898.86|904.79|902.19|896.84|894.24|0
1638253500000|2021-11-30 06:25:00|901.34|898.74|902.56|899.96|903.67|901.07|899.02|896.42|0
1638253800000|2021-11-30 06:30:00|903.45|900.85|903.67|901.07|906.56|903.96|902.34|899.74|0
1638254100000|2021-11-30 06:35:00|903.56|900.96|902.56|899.96|904.56|901.96|900.34|897.74|0
1638254400000|2021-11-30 06:40:00|902.34|899.74|906.11|903.51|908.22|905.62|901|898.4|0
1638254700000|2021-11-30 06:45:00|906|903.4|907.22|904.62|907.44|904.84|902.78|900.18|0
1638255000000|2021-11-30 06:50:00|907.1|904.5|906.11|903.51|908.78|906.18|905|902.4|0
1638255300000|2021-11-30 06:55:00|905.88|903.28|904.99|902.39|906.55|903.95|904.77|902.17|0
1638255600000|2021-11-30 07:00:00|904.88|902.28|899.55|896.95|904.88|902.28|897.22|894.62|0
1638255900000|2021-11-30 07:05:00|899.66|897.06|908.21|905.61|910.1|907.5|899.66|897.06|0
1638256200000|2021-11-30 07:10:00|908.1|905.5|904.98|902.38|908.99|906.39|902.32|899.72|0
1638256500000|2021-11-30 07:15:00|906.1|903.5|907.65|905.05|908.98|906.38|903.43|900.83|0
1638256800000|2021-11-30 07:20:00|907.53|904.93|909.31|906.71|911.87|909.27|906.54|903.94|0
1638257100000|2021-11-30 07:25:00|909.43|906.83|905.42|902.82|910.54|907.94|905.42|902.82|0
1638257400000|2021-11-30 07:30:00|905.64|903.04|900.09|897.49|906.53|903.93|900.09|897.49|0
1638257700000|2021-11-30 07:35:00|900.31|897.71|904.56|901.96|905|902.4|897.15|894.55|0
1638258000000|2021-11-30 07:40:00|904.34|901.74|899.46|896.86|905|902.4|899.46|896.86|0
1638258300000|2021-11-30 07:45:00|899.9|897.3|901.78|899.18|903.44|900.84|899.9|897.3|0
1638258600000|2021-11-30 07:50:00|902.22|899.62|904.33|901.73|904.55|901.95|901.89|899.29|0
1638258900000|2021-11-30 07:55:00|904.44|901.84|905.44|902.84|906.1|903.5|903.88|901.28|0
1638259200000|2021-11-30 08:00:00|905.66|903.06|905.43|902.83|905.66|903.06|901.66|899.06|0
1638259500000|2021-11-30 08:05:00|903.68|901.48|903.9|901.7|905.23|903.03|902.13|899.93|0
1638259800000|2021-11-30 08:10:00|904.56|902.36|901.01|898.81|905.23|903.03|899.91|897.71|0
1638260100000|2021-11-30 08:15:00|901.24|899.04|901.68|899.48|903.01|900.81|899.02|896.82|0
1638260400000|2021-11-30 08:20:00|902.56|900.36|902.56|900.36|903.56|901.36|899.46|897.26|0
1638260700000|2021-11-30 08:25:00|902.78|900.58|905.33|903.13|905.44|903.24|901.9|899.7|0
1638261000000|2021-11-30 08:30:00|905.22|903.02|902.33|900.13|905.66|903.46|901.89|899.69|0
1638261300000|2021-11-30 08:35:00|902.22|900.02|896.46|894.26|903|900.8|895.24|893.04|0
1638261600000|2021-11-30 08:40:00|895.91|893.71|895.74|893.54|898.29|896.09|892.72|890.52|0
1638261900000|2021-11-30 08:45:00|894.97|892.77|893|890.8|894.97|892.77|891.01|888.81|0
1638262200000|2021-11-30 08:50:00|892.88|890.68|898.99|896.79|899.21|897.01|892.88|890.68|0
1638262500000|2021-11-30 08:55:00|899.21|897.01|898.32|896.12|900.76|898.56|897.66|895.46|0
1638262800000|2021-11-30 09:00:00|898.55|896.35|892.13|889.93|898.55|896.35|891.57|889.37|0
1638263100000|2021-11-30 09:05:00|892.35|890.15|890.78|888.58|893.68|891.48|889.36|887.16|0
1638263400000|2021-11-30 09:10:00|890.9|888.7|892.22|890.02|892.33|890.13|889.58|887.38|0
1638263700000|2021-11-30 09:15:00|892.44|890.24|894.87|892.67|895.75|893.55|891.12|888.92|0
1638264000000|2021-11-30 09:20:00|895.09|892.89|889.79|887.59|895.09|892.89|888.91|886.71|0
1638264300000|2021-11-30 09:25:00|890.23|888.03|889.79|887.59|892.76|890.56|887.14|884.94|0
1638264600000|2021-11-30 09:30:00|889.57|887.37|892.21|890.01|892.21|890.01|887.14|884.94|0
1638264900000|2021-11-30 09:35:00|891.77|889.57|891.32|889.12|893.42|891.22|889.56|887.36|0
1638265200000|2021-11-30 09:40:00|891.99|889.79|893.75|891.55|896.4|894.2|890.66|888.46|0
1638265500000|2021-11-30 09:45:00|894.19|891.99|892.2|890|894.85|892.65|892.2|890|0
1638265800000|2021-11-30 09:50:00|891.76|889.56|895.62|893.42|897.94|895.74|891.76|889.56|0
1638266100000|2021-11-30 09:55:00|895.51|893.31|899.71|897.51|900.03|897.83|895.29|893.09|0
1638266400000|2021-11-30 10:00:00|899.26|897.06|899.15|896.95|899.93|897.73|897.94|895.74|0
1638266700000|2021-11-30 10:05:00|899.26|897.06|894.84|892.64|900.81|898.61|892.74|890.54|0
1638267000000|2021-11-30 10:10:00|894.95|892.75|896.82|894.62|897.49|895.29|894.4|892.2|0
1638267300000|2021-11-30 10:15:00|897.27|895.07|894.17|891.97|897.71|895.51|893.95|891.75|0
1638267600000|2021-11-30 10:20:00|893.95|891.75|892.51|890.31|894.94|892.74|891.85|889.65|0
1638267900000|2021-11-30 10:25:00|891.85|889.65|895.96|893.76|895.96|893.76|891.85|889.65|0
1638268200000|2021-11-30 10:30:00|896.18|893.98|899.93|897.73|900.15|897.95|895.3|893.1|0
1638268500000|2021-11-30 10:35:00|899.82|897.62|900.26|898.06|900.37|898.17|898.16|895.96|0
1638268800000|2021-11-30 10:40:00|900.15|897.95|899.04|896.84|901.26|899.06|898.6|896.4|0
1638269100000|2021-11-30 10:45:00|898.82|896.62|898.38|896.18|898.82|896.62|893.96|891.76|0
1638269400000|2021-11-30 10:50:00|898.6|896.4|897.82|895.62|901.69|899.49|896.17|893.97|0
1638269700000|2021-11-30 10:55:00|897.71|895.51|901.02|898.82|902.57|900.37|897.71|895.51|0
1638270000000|2021-11-30 11:00:00|901.24|899.04|896.38|894.18|903.46|901.26|895.94|893.74|0
1638270300000|2021-11-30 11:05:00|895.72|893.52|896.38|894.18|896.6|894.4|894.17|891.97|0
1638270600000|2021-11-30 11:10:00|895.49|893.29|897.26|895.06|900.24|898.04|895.27|893.07|0
1638270900000|2021-11-30 11:15:00|897.04|894.84|898.49|896.29|899.49|897.29|896.6|894.4|0
1638271200000|2021-11-30 11:20:00|898.38|896.18|901.25|899.05|901.58|899.38|897.5|895.3|0
1638271500000|2021-11-30 11:25:00|900.59|898.39|902.64|900.44|904.57|902.37|899.49|897.29|0
1638271800000|2021-11-30 11:30:00|902.98|900.78|902.09|899.89|904.08|901.88|900.54|898.34|0
1638272100000|2021-11-30 11:35:00|901.87|899.67|901.42|899.22|903.64|901.44|899.65|897.45|0
1638272400000|2021-11-30 11:40:00|901.64|899.44|903.65|901.45|904.1|901.9|901.42|899.22|0
1638272700000|2021-11-30 11:45:00|903.43|901.23|902.21|900.01|904.1|901.9|902.1|899.9|0
1638273000000|2021-11-30 11:50:00|902.32|900.12|900.55|898.35|904.76|902.56|898.34|896.14|0
1638273300000|2021-11-30 11:55:00|900.33|898.13|899.89|897.69|902.76|900.56|898.34|896.14|0
1638273600000|2021-11-30 12:00:00|900.33|898.13|905.64|903.44|906.08|903.88|900.33|898.13|0
1638273900000|2021-11-30 12:05:00|905.74|903.54|905.63|903.43|906.08|903.88|904.31|902.11|0
1638274200000|2021-11-30 12:10:00|905.41|903.21|905.41|903.21|906.96|904.76|904.19|901.99|0
1638274500000|2021-11-30 12:15:00|905.29|903.09|906.29|904.09|907.18|904.98|905.19|902.99|0
1638274800000|2021-11-30 12:20:00|906.07|903.87|908.95|906.75|909.17|906.97|905.96|903.76|0
1638275100000|2021-11-30 12:25:00|908.73|906.53|911.94|909.74|912.61|910.41|908.73|906.53|0
1638275400000|2021-11-30 12:30:00|911.72|909.52|907.72|905.52|911.72|909.52|907.5|905.3|0
1638275700000|2021-11-30 12:35:00|907.95|905.75|904.18|901.98|907.95|905.75|903.96|901.76|0
1638276000000|2021-11-30 12:40:00|904.62|902.42|903.07|900.87|906.17|903.97|902.4|900.2|0
1638276300000|2021-11-30 12:45:00|902.95|900.75|902.4|900.2|903.51|901.31|901.96|899.76|0
1638276600000|2021-11-30 12:50:00|902.18|899.98|902.84|900.64|904.39|902.19|899.74|897.54|0
1638276900000|2021-11-30 12:55:00|902.62|900.42|905.49|903.29|905.72|903.52|902.62|900.42|0
1638277200000|2021-11-30 13:00:00|905.94|903.74|904.83|902.63|907.27|905.07|904.83|902.63|0
1638277500000|2021-11-30 13:05:00|904.61|902.41|904.6|902.4|904.93|902.73|902.61|900.41|0
1638277800000|2021-11-30 13:10:00|904.38|902.18|901.28|899.08|904.82|902.62|901.28|899.08|0
1638278100000|2021-11-30 13:15:00|901.5|899.3|905.93|903.73|906.37|904.17|901.5|899.3|0
1638278400000|2021-11-30 13:20:00|906.37|904.17|902.38|900.18|907.04|904.84|901.94|899.74|0
1638278700000|2021-11-30 13:25:00|902.16|899.96|903.49|901.29|904.59|902.39|902.16|899.96|0
1638279000000|2021-11-30 13:30:00|903.15|900.95|901.27|899.07|903.93|901.73|899.5|897.3|0
1638279300000|2021-11-30 13:35:00|901.05|898.85|903.92|901.72|904.37|902.17|899.5|897.3|0
1638279600000|2021-11-30 13:40:00|904.03|901.83|905.03|902.83|905.47|903.27|903.04|900.84|0
1638279900000|2021-11-30 13:45:00|905.58|903.38|906.58|904.38|907.24|905.04|904.81|902.61|0
1638280200000|2021-11-30 13:50:00|906.8|904.6|910.79|908.59|910.79|908.59|906.8|904.6|0
1638280500000|2021-11-30 13:55:00|910.57|908.37|917.89|915.69|918.78|916.58|909.46|907.26|0
1638280800000|2021-11-30 14:00:00|918.12|915.92|913.46|911.26|918.12|915.92|911.01|908.81|0
1638281100000|2021-11-30 14:05:00|913.68|911.48|913.9|911.7|918.58|916.38|913.01|910.81|0
1638281400000|2021-11-30 14:10:00|914.12|911.92|913.68|911.48|916.35|914.15|913.23|911.03|0
1638281700000|2021-11-30 14:15:00|913.9|911.7|915.01|912.81|915.45|913.25|911.56|909.36|0
1638282000000|2021-11-30 14:20:00|915.23|913.03|917.9|915.7|918.13|915.93|915.23|913.03|0
1638282300000|2021-11-30 14:25:00|917.46|915.26|915.23|913.03|919.24|917.04|915.23|913.03|0
1638282600000|2021-11-30 14:30:00|915.11|912.91|917.86|915.66|921.21|919.01|910.77|908.57|0
1638282900000|2021-11-30 14:35:00|918.53|916.33|911.12|908.92|918.53|916.33|906.54|904.34|0
1638283200000|2021-11-30 14:40:00|912.68|910.48|914.46|912.26|916.92|914.72|908.89|906.69|0
1638283500000|2021-11-30 14:45:00|914.79|912.59|909.78|907.58|918.25|916.05|909.78|907.58|0
1638283800000|2021-11-30 14:50:00|909.66|907.46|916.46|914.26|916.46|914.26|907.11|904.91|0
1638284100000|2021-11-30 14:55:00|916.02|913.82|917.7|915.5|923.54|921.34|914.9|912.7|0
1638284400000|2021-11-30 15:00:00|916.25|914.05|923.29|921.09|924.64|922.44|916.25|914.05|0
1638284700000|2021-11-30 15:05:00|922.4|920.2|928.26|926.06|930.46|928.26|922.17|919.97|0
1638285000000|2021-11-30 15:10:00|927.36|925.16|922.42|920.22|929.83|927.63|921.08|918.88|0
1638285300000|2021-11-30 15:15:00|922.2|920|921.3|919.1|926.01|923.81|921.3|919.1|0
1638285600000|2021-11-30 15:20:00|921.75|919.55|915.92|913.72|922.19|919.99|914.58|912.38|0
1638285900000|2021-11-30 15:25:00|916.37|914.17|918.84|916.64|919.96|917.76|915.71|913.51|0
1638286200000|2021-11-30 15:30:00|920.4|918.2|927.57|925.37|928.25|926.05|920.4|918.2|0
1638286500000|2021-11-30 15:35:00|928.25|926.05|918.39|916.19|931.39|929.19|913.02|910.82|0
1638286800000|2021-11-30 15:40:00|918.16|915.96|918.16|915.96|922.64|920.44|916.15|913.95|0
1638287100000|2021-11-30 15:45:00|918.27|916.07|904.08|901.88|918.27|916.07|903.64|901.44|0
1638287400000|2021-11-30 15:50:00|903.19|900.99|891.56|889.36|906.02|903.82|890.46|888.26|0
1638287700000|2021-11-30 15:55:00|892.22|890.02|882.63|880.43|893.65|891.45|882.63|880.43|0
1638288000000|2021-11-30 16:00:00|882.19|879.99|882.3|880.1|886.04|883.84|874.29|872.09|0
1638288300000|2021-11-30 16:05:00|881.92|879.72|883.89|881.69|886.32|884.12|879.93|877.73|0
1638288600000|2021-11-30 16:10:00|884.33|882.13|892.01|889.81|892.28|890.08|880.15|877.95|0
1638288900000|2021-11-30 16:15:00|890.68|888.48|888.96|886.76|896.43|894.23|888.3|886.1|0
1638289200000|2021-11-30 16:20:00|889.4|887.2|882.68|880.48|893.6|891.4|882.46|880.26|0
1638289500000|2021-11-30 16:25:00|882.24|880.04|887.36|885.16|888.64|886.44|882.24|880.04|0
1638289800000|2021-11-30 16:30:00|886.7|884.5|880.75|878.55|890.23|888.03|880.31|878.11|0
1638290100000|2021-11-30 16:35:00|880.08|877.88|882.06|879.86|884.49|882.29|879.64|877.44|0
1638290400000|2021-11-30 16:40:00|881.84|879.64|876.51|874.31|881.84|879.64|873.47|871.27|0
1638290700000|2021-11-30 16:45:00|876.07|873.87|872.77|870.57|877.83|875.63|868.39|866.19|0
1638291000000|2021-11-30 16:50:00|872.33|870.13|866.41|864.21|873.1|870.9|866.08|863.88|0
1638291300000|2021-11-30 16:55:00|867.51|865.31|875.4|873.2|875.4|873.2|866.19|863.99|0
1638291600000|2021-11-30 17:00:00|874.96|872.76|866|863.8|874.96|872.76|864.15|861.95|0
1638291900000|2021-11-30 17:05:00|865.9|863.7|864.58|862.38|869.41|867.21|862.83|860.63|0
1638292200000|2021-11-30 17:10:00|864.8|862.6|866.77|864.57|871.6|869.4|861.95|859.75|0
1638292500000|2021-11-30 17:15:00|866.55|864.35|875.11|872.91|875.11|872.91|866.55|864.35|0
1638292800000|2021-11-30 17:20:00|874.77|872.57|877.08|874.88|877.08|874.88|870.71|868.51|0
1638293100000|2021-11-30 17:25:00|876.86|874.66|877.02|874.82|878.79|876.59|875.99|873.79|0
1638293400000|2021-11-30 17:30:00|877.24|875.04|877.74|875.54|880.6|878.4|873.78|871.58|0
1638293700000|2021-11-30 17:35:00|878.4|876.2|876.52|874.32|879.72|877.52|875.1|872.9|0
1638294000000|2021-11-30 17:40:00|877.3|875.1|880.59|878.39|880.59|878.39|873.12|870.92|0
1638294300000|2021-11-30 17:45:00|879.27|877.07|874.87|872.67|881.25|879.05|874.43|872.23|0
1638294600000|2021-11-30 17:50:00|875.31|873.11|877.29|875.09|879.71|877.51|874.43|872.23|0
1638294900000|2021-11-30 17:55:00|878.17|875.97|873.61|871.41|878.83|876.63|870.04|867.84|0
1638295200000|2021-11-30 18:00:00|874.27|872.07|868.56|866.36|875.59|873.39|868.34|866.14|0
1638295500000|2021-11-30 18:05:00|868.78|866.58|869.88|867.68|873.61|871.41|868.78|866.58|0
1638295800000|2021-11-30 18:10:00|869.44|867.24|869|866.8|871.19|868.99|868.12|865.92|0
1638296100000|2021-11-30 18:15:00|868.78|866.58|869.65|867.45|873.6|871.4|868.56|866.36|0
1638296400000|2021-11-30 18:20:00|869.87|867.67|874.26|872.06|874.48|872.28|867.68|865.48|0
1638296700000|2021-11-30 18:25:00|873.16|870.96|874.7|872.5|875.36|873.16|870.96|868.76|0
1638297000000|2021-11-30 18:30:00|873.83|871.63|877.33|875.13|879.09|876.89|873.49|871.29|0
1638297300000|2021-11-30 18:35:00|877.11|874.91|883.48|881.28|883.48|881.28|876.89|874.69|0
1638297600000|2021-11-30 18:40:00|883.04|880.84|880.72|878.52|883.26|881.06|879.84|877.64|0
1638297900000|2021-11-30 18:45:00|880.94|878.74|882.34|880.14|883.01|880.81|880.81|878.61|0
1638298200000|2021-11-30 18:50:00|882.67|880.47|886.66|884.46|886.88|884.68|882.12|879.92|0
1638298500000|2021-11-30 18:55:00|886.44|884.24|889.3|887.1|889.52|887.32|885.99|883.79|0
1638298800000|2021-11-30 19:00:00|888.86|886.66|888.64|886.44|889.74|887.54|886.21|884.01|0
1638299100000|2021-11-30 19:05:00|887.97|885.77|889.96|887.76|890.4|888.2|884.67|882.47|0
1638299400000|2021-11-30 19:10:00|889.74|887.54|889.36|887.16|891.94|889.74|888.58|886.38|0
1638299700000|2021-11-30 19:15:00|889.58|887.38|888.69|886.49|890.69|888.49|886.05|883.85|0
1638300000000|2021-11-30 19:20:00|889.36|887.16|888.99|886.79|889.65|887.45|887.37|885.17|0
1638300300000|2021-11-30 19:25:00|889.21|887.01|885.9|883.7|892.74|890.54|885.68|883.48|0
1638300600000|2021-11-30 19:30:00|885.68|883.48|887.44|885.24|889.2|887|883.47|881.27|0
1638300900000|2021-11-30 19:35:00|887|884.8|885.45|883.25|888.98|886.78|885.01|882.81|0
1638301200000|2021-11-30 19:40:00|886.11|883.91|881.37|879.17|888.32|886.12|880.39|878.19|0
1638301500000|2021-11-30 19:45:00|881.49|879.29|875.77|873.57|882.59|880.39|875.55|873.35|0
1638301800000|2021-11-30 19:50:00|876.21|874.01|875.89|873.69|878.52|876.32|874.36|872.16|0
1638302100000|2021-11-30 19:55:00|876.11|873.91|877.64|875.44|878.3|876.1|874.36|872.16|0
1638302400000|2021-11-30 20:00:00|877.2|875|878.18|875.98|880.05|877.85|875.45|873.25|0
1638302700000|2021-11-30 20:05:00|877.64|875.44|872.46|870.26|879.39|877.19|872.24|870.04|0
1638303000000|2021-11-30 20:10:00|872.9|870.7|871.8|869.6|876.62|874.42|871.8|869.6|0
1638303300000|2021-11-30 20:15:00|872.02|869.82|874.64|872.44|874.64|872.44|871.8|869.6|0
1638303600000|2021-11-30 20:20:00|874.42|872.22|871.79|869.59|876.18|873.98|871.35|869.15|0
1638303900000|2021-11-30 20:25:00|872.01|869.81|868.72|866.52|872.67|870.47|867.63|865.43|0
1638304200000|2021-11-30 20:30:00|868.94|866.74|872.88|870.68|875.73|873.53|868.07|865.87|0
1638304500000|2021-11-30 20:35:00|873.1|870.9|870.03|867.83|873.1|870.9|867.85|865.65|0
1638304800000|2021-11-30 20:40:00|869.81|867.61|875.29|873.09|875.94|873.74|868.72|866.52|0
1638305100000|2021-11-30 20:45:00|874.95|872.75|867.99|865.79|878.58|876.38|867.99|865.79|0
1638305400000|2021-11-30 20:50:00|868.2|866|861.44|859.24|868.2|866|859.02|856.82|0
1638305700000|2021-11-30 20:55:00|862.97|860.77|868.61|866.41|872.55|870.35|862.08|859.88|0
1638306000000|2021-11-30 21:00:00|863.58|861.38|881.25|879.05|881.25|879.05|863.58|861.38|0
1638306300000|2021-11-30 21:05:00|881.03|878.83|875.69|873.49|881.63|879.43|875.26|873.06|0
1638306600000|2021-11-30 21:10:00|876.57|874.37|877.01|874.81|879.65|877.45|875.69|873.49|0
1638306900000|2021-11-30 21:15:00|876.77|874.17|878.52|875.92|879.62|877.02|876.55|873.95|0
1638307200000|2021-11-30 21:20:00|878.41|875.81|878.19|875.59|881.16|878.56|877.64|875.04|0
1638307500000|2021-11-30 21:25:00|877.97|875.37|879.4|876.8|880.06|877.46|877.2|874.6|0
1638307800000|2021-11-30 21:30:00|879.62|877.02|878.3|875.7|880.5|877.9|877.42|874.82|0
1638308100000|2021-11-30 21:35:00|877.86|875.26|879.61|877.01|879.61|877.01|877.64|875.04|0
1638308400000|2021-11-30 21:40:00|879.83|877.23|879.39|876.79|880.27|877.67|879.39|876.79|0
1638308700000|2021-11-30 21:45:00|879.83|877.23|882.69|880.09|882.91|880.31|879.5|876.9|0
1638309000000|2021-11-30 21:50:00|882.47|879.87|881.36|878.76|882.91|880.31|881.14|878.54|0
1638309300000|2021-11-30 21:55:00|881.58|878.98|883.23|880.63|883.45|880.85|881.58|878.98|0
1638309600000|2021-11-30 22:00:00|883.13|880.53|883|880.4|883.23|880.63|882.97|880.37|0
1638309900000|2021-11-30 22:05:00|883.04|880.44|883.06|880.46|883.1|880.5|882.85|880.25|0
1638310200000|2021-11-30 22:10:00|883|880.4|882.96|880.36|883.04|880.44|882.94|880.34|0
1638310500000|2021-11-30 22:15:00|882.9|880.3|882.94|880.34|882.96|880.36|882.68|880.08|0
1638310800000|2021-11-30 22:20:00|882.93|880.33|882.84|880.24|882.96|880.36|882.52|879.92|0
1638311100000|2021-11-30 22:25:00|882.86|880.26|882.93|880.33|882.99|880.39|882.77|880.17|0
1638311400000|2021-11-30 22:30:00|882.99|880.39|883.05|880.45|883.05|880.45|882.71|880.11|0
1638311700000|2021-11-30 22:35:00|882.86|880.26|882.73|880.13|882.99|880.39|882.57|879.97|0
1638312000000|2021-11-30 22:40:00|882.54|879.94|882.87|880.27|882.99|880.39|882.54|879.94|0
1638312300000|2021-11-30 22:45:00|882.83|880.23|882.71|880.11|882.99|880.39|882.64|880.04|0
1638312600000|2021-11-30 22:50:00|882.83|880.23|882.92|880.32|882.93|880.33|882.28|879.68|0
1638312900000|2021-11-30 22:55:00|882.95|880.35|883.43|880.83|883.59|880.99|882.32|879.72|0
1638313200000|2021-11-30 23:00:00|884.74|882.14|889.04|886.44|891.46|888.86|884.74|882.14|0
1638313500000|2021-11-30 23:05:00|889.36|886.76|887.05|884.45|889.92|887.32|887.05|884.45|0
1638313800000|2021-11-30 23:10:00|886.83|884.23|885.72|883.12|887.71|885.11|885.28|882.68|0
1638314100000|2021-11-30 23:15:00|886.16|883.56|884.4|881.8|887.05|884.45|884.4|881.8|0
1638314400000|2021-11-30 23:20:00|885.72|883.12|884.84|882.24|886.16|883.56|883.52|880.92|0
1638314700000|2021-11-30 23:25:00|885.06|882.46|884.83|882.23|886.82|884.22|884.62|882.02|0
1638315000000|2021-11-30 23:30:00|885.28|882.68|886.15|883.55|887.48|884.88|885.28|882.68|0
1638315300000|2021-11-30 23:35:00|886.59|883.99|885.27|882.67|887.03|884.43|884.61|882.01|0
1638315600000|2021-11-30 23:40:00|885.49|882.89|880.86|878.26|885.71|883.11|880.75|878.15|0
1638315900000|2021-11-30 23:45:00|880.97|878.37|879.54|876.94|883.72|881.12|878.44|875.84|0
1638316200000|2021-11-30 23:50:00|879.98|877.38|881.08|878.48|882.18|879.58|879.98|877.38|0
1638316500000|2021-11-30 23:55:00|881.18|878.58|881.96|879.36|882.18|879.58|880.42|877.82|0
1638316800000|2021-12-01 00:00:00|882.4|879.8|886.14|883.54|886.58|883.98|882.18|879.58|0
1638317100000|2021-12-01 00:05:00|886.24|883.64|884.59|881.99|888.34|885.74|884.59|881.99|0
1638317400000|2021-12-01 00:10:00|885.03|882.43|880.41|877.81|885.47|882.87|879.75|877.15|0
1638317700000|2021-12-01 00:15:00|880.19|877.59|874.25|871.65|880.85|878.25|872.94|870.34|0
1638318000000|2021-12-01 00:20:00|874.03|871.43|876.23|873.63|876.23|873.63|872.28|869.68|0
1638318300000|2021-12-01 00:25:00|876.01|873.41|873.59|870.99|876.33|873.73|871.84|869.24|0
1638318600000|2021-12-01 00:30:00|874.13|871.53|874.9|872.3|875.67|873.07|873.81|871.21|0
1638318900000|2021-12-01 00:35:00|874.46|871.86|873.69|871.09|874.46|871.86|870.95|868.35|0
1638319200000|2021-12-01 00:40:00|873.8|871.2|877.53|874.93|878.08|875.48|873.8|871.2|0
1638319500000|2021-12-01 00:45:00|877.75|875.15|879.62|877.02|881.05|878.45|877.75|875.15|0
1638319800000|2021-12-01 00:50:00|879.73|877.13|878.85|876.25|880.17|877.57|878.41|875.81|0
1638320100000|2021-12-01 00:55:00|879.07|876.47|876.43|873.83|879.29|876.69|875.11|872.51|0
1638320400000|2021-12-01 01:00:00|875.99|873.39|876.2|873.6|876.42|873.82|872.47|869.87|0
1638320700000|2021-12-01 01:05:00|875.99|873.39|879.28|876.68|880.71|878.11|875.87|873.27|0
1638321000000|2021-12-01 01:10:00|878.84|876.24|883.02|880.42|883.9|881.3|878.62|876.02|0
1638321300000|2021-12-01 01:15:00|882.46|879.86|885|882.4|885.88|883.28|881.48|878.88|0
1638321600000|2021-12-01 01:20:00|885.22|882.62|884|881.4|886.76|884.16|882.79|880.19|0
1638321900000|2021-12-01 01:25:00|884.11|881.51|886.31|883.71|886.53|883.93|883.23|880.63|0
1638322200000|2021-12-01 01:30:00|885.87|883.27|883.89|881.29|886.97|884.37|882.13|879.53|0
1638322500000|2021-12-01 01:35:00|884.11|881.51|885.43|882.83|885.65|883.05|884.1|881.5|0
1638322800000|2021-12-01 01:40:00|885.2|882.6|886.08|883.48|886.3|883.7|882.56|879.96|0
1638323100000|2021-12-01 01:45:00|886.3|883.7|885.86|883.26|887.29|884.69|885.42|882.82|0
1638323400000|2021-12-01 01:50:00|885.64|883.04|888.94|886.34|890.49|887.89|885.2|882.6|0
1638323700000|2021-12-01 01:55:00|889.38|886.78|888.5|885.9|890.49|887.89|887.94|885.34|0
1638324000000|2021-12-01 02:00:00|888.72|886.12|892.69|890.09|893.57|890.97|888.16|885.56|0
1638324300000|2021-12-01 02:05:00|892.47|889.87|893.13|890.53|894.45|891.85|892.03|889.43|0
1638324600000|2021-12-01 02:10:00|893.35|890.75|891.14|888.54|894.01|891.41|891.14|888.54|0
1638324900000|2021-12-01 02:15:00|891.36|888.76|892.02|889.42|892.68|890.08|890.7|888.1|0
1638325200000|2021-12-01 02:20:00|892.24|889.64|892.02|889.42|893.12|890.52|891.14|888.54|0
1638325500000|2021-12-01 02:25:00|892.12|889.52|894.22|891.62|894.67|892.07|891.58|888.98|0
1638325800000|2021-12-01 02:30:00|894.11|891.51|893.66|891.06|895.77|893.17|893.56|890.96|0
1638326100000|2021-12-01 02:35:00|893.78|891.18|895.76|893.16|895.77|893.17|893.78|891.18|0
1638326400000|2021-12-01 02:40:00|895.65|893.05|895.32|892.72|895.76|893.16|894.44|891.84|0
1638326700000|2021-12-01 02:45:00|895.1|892.5|893.99|891.39|895.32|892.72|893.99|891.39|0
1638327000000|2021-12-01 02:50:00|894.21|891.61|895.53|892.93|895.54|892.94|893.77|891.17|0
1638327300000|2021-12-01 02:55:00|895.31|892.71|895.75|893.15|895.76|893.16|895.31|892.71|0
1638327600000|2021-12-01 03:00:00|895.53|892.93|895.75|893.15|895.75|893.15|894.87|892.27|0
1638327900000|2021-12-01 03:05:00|895.53|892.93|894.42|891.82|895.75|893.15|893.98|891.38|0
1638328200000|2021-12-01 03:10:00|894.2|891.6|894.42|891.82|894.42|891.82|893.76|891.16|0
1638328500000|2021-12-01 03:15:00|894.64|892.04|895.08|892.48|895.52|892.92|894.64|892.04|0
1638328800000|2021-12-01 03:20:00|895.3|892.7|894.41|891.81|895.3|892.7|893.97|891.37|0
1638329100000|2021-12-01 03:25:00|894.19|891.59|895.3|892.7|895.74|893.14|894.19|891.59|0
1638329400000|2021-12-01 03:30:00|895.52|892.92|895.07|892.47|895.52|892.92|894.19|891.59|0
1638329700000|2021-12-01 03:35:00|895.29|892.69|893.74|891.14|895.73|893.13|893.74|891.14|0
1638330000000|2021-12-01 03:40:00|893.85|891.25|889.11|886.51|893.96|891.36|888.44|885.84|0
1638330300000|2021-12-01 03:45:00|888.88|886.28|890.21|887.61|891.75|889.15|888.66|886.06|0
1638330600000|2021-12-01 03:50:00|890.43|887.83|891.97|889.37|892.41|889.81|890.43|887.83|0
1638330900000|2021-12-01 03:55:00|892.19|889.59|892.63|890.03|892.63|890.03|891.41|888.81|0
1638331200000|2021-12-01 04:00:00|893.07|890.47|895.28|892.68|895.72|893.12|893.07|890.47|0
1638331500000|2021-12-01 04:05:00|895.06|892.46|895.05|892.45|895.72|893.12|894.39|891.79|0
1638331800000|2021-12-01 04:10:00|895.16|892.56|895.71|893.11|895.71|893.11|894.61|892.01|0
1638332100000|2021-12-01 04:15:00|895.49|892.89|895.27|892.67|895.71|893.11|895.05|892.45|0
1638332400000|2021-12-01 04:20:00|895.49|892.89|895.04|892.44|895.71|893.11|895.04|892.44|0
1638332700000|2021-12-01 04:25:00|894.82|892.22|895.71|893.11|895.71|893.11|894.82|892.22|0
1638333000000|2021-12-01 04:30:00|895.7|893.1|898.36|895.76|899.24|896.64|895.7|893.1|0
1638333300000|2021-12-01 04:35:00|898.13|895.53|901.01|898.41|901.01|898.41|897.91|895.31|0
1638333600000|2021-12-01 04:40:00|901.23|898.63|901.01|898.41|901.89|899.29|899.68|897.08|0
1638333900000|2021-12-01 04:45:00|900.89|898.29|901|898.4|902.33|899.73|900.78|898.18|0
1638334200000|2021-12-01 04:50:00|900.78|898.18|900.89|898.29|901.44|898.84|899.67|897.07|0
1638334500000|2021-12-01 04:55:00|901|898.4|901.66|899.06|902.43|899.83|900.34|897.74|0
1638334800000|2021-12-01 05:00:00|901.88|899.28|899.45|896.85|902.33|899.73|898.78|896.18|0
1638335100000|2021-12-01 05:05:00|899.77|897.17|899.66|897.06|900.33|897.73|899.22|896.62|0
1638335400000|2021-12-01 05:10:00|899.89|897.29|897.81|895.21|899.89|897.29|894.99|892.39|0
1638335700000|2021-12-01 05:15:00|898.03|895.43|898.88|896.28|898.88|896.28|898|895.4|0
1638336000000|2021-12-01 05:20:00|899.1|896.5|900.65|898.05|900.65|898.05|899.1|896.5|0
1638336300000|2021-12-01 05:25:00|900.88|898.28|899.76|897.16|901.1|898.5|899.54|896.94|0
1638336600000|2021-12-01 05:30:00|899.54|896.94|897.32|894.72|899.54|896.94|897.32|894.72|0
1638336900000|2021-12-01 05:35:00|897.54|894.94|899.76|897.16|899.76|897.16|897.21|894.61|0
1638337200000|2021-12-01 05:40:00|899.64|897.04|899.31|896.71|900.2|897.6|898.65|896.05|0
1638337500000|2021-12-01 05:45:00|899.53|896.93|899.31|896.71|899.86|897.26|899.09|896.49|0
1638337800000|2021-12-01 05:50:00|899.09|896.49|897.98|895.38|899.09|896.49|897.98|895.38|0
1638338100000|2021-12-01 05:55:00|898.2|895.6|897.75|895.15|898.75|896.15|896.87|894.27|0
1638338400000|2021-12-01 06:00:00|897.53|894.93|897.41|894.81|898.64|896.04|895.31|892.71|0
1638338700000|2021-12-01 06:05:00|896.64|894.04|901.96|899.36|902.07|899.47|896.64|894.04|0
1638339000000|2021-12-01 06:10:00|901.85|899.25|904.62|902.02|905.07|902.47|901.52|898.92|0
1638339300000|2021-12-01 06:15:00|904.85|902.25|903.07|900.47|905.96|903.36|903.07|900.47|0
1638339600000|2021-12-01 06:20:00|903.17|900.57|903.67|901.07|906.62|904.02|902.79|900.19|0
1638339900000|2021-12-01 06:25:00|903.45|900.85|904.12|901.52|904.12|901.52|901.67|899.07|0
1638340200000|2021-12-01 06:30:00|904.45|901.85|904.56|901.96|905.23|902.63|903.78|901.18|0
1638340500000|2021-12-01 06:35:00|904.22|901.62|902.88|900.28|905|902.4|902.33|899.73|0
1638340800000|2021-12-01 06:40:00|902.78|900.18|898.44|895.84|902.78|900.18|898.11|895.51|0
1638341100000|2021-12-01 06:45:00|898.55|895.95|899.1|896.5|899.99|897.39|898.33|895.73|0
1638341400000|2021-12-01 06:50:00|898.99|896.39|899.21|896.61|900.77|898.17|898.88|896.28|0
1638341700000|2021-12-01 06:55:00|899.44|896.84|900.54|897.94|901.21|898.61|899.44|896.84|0
1638342000000|2021-12-01 07:00:00|900.32|897.72|898.76|896.16|903.88|901.28|898.54|895.94|0
1638342300000|2021-12-01 07:05:00|898.65|896.05|901.21|898.61|903.21|900.61|897.54|894.94|0
1638342600000|2021-12-01 07:10:00|901.09|898.49|902.54|899.94|903.09|900.49|901.09|898.49|0
1638342900000|2021-12-01 07:15:00|902.76|900.16|901.42|898.82|903.43|900.83|901.2|898.6|0
1638343200000|2021-12-01 07:20:00|901.65|899.05|899.86|897.26|901.75|899.15|898.98|896.38|0
1638343500000|2021-12-01 07:25:00|899.64|897.04|899.64|897.04|900.31|897.71|898.53|895.93|0
1638343800000|2021-12-01 07:30:00|899.42|896.82|897.86|895.26|900.75|898.15|897.42|894.82|0
1638344100000|2021-12-01 07:35:00|897.74|895.14|898.3|895.7|900.52|897.92|897.42|894.82|0
1638344400000|2021-12-01 07:40:00|898.19|895.59|902.97|900.37|903.19|900.59|898.19|895.59|0
1638344700000|2021-12-01 07:45:00|902.74|900.14|902.57|899.97|906.23|903.63|901.41|898.81|0
1638345000000|2021-12-01 07:50:00|902.68|900.08|900.23|897.63|902.68|900.08|900.12|897.52|0
1638345300000|2021-12-01 07:55:00|900.46|897.86|899.56|896.96|900.9|898.3|898.45|895.85|0
1638345600000|2021-12-01 08:00:00|899.79|897.19|900.9|898.3|901.45|898.85|896.67|894.07|0
1638345900000|2021-12-01 08:05:00|901.14|898.94|898.47|896.27|901.81|899.61|897.69|895.49|0
1638346200000|2021-12-01 08:10:00|898.91|896.71|897.8|895.6|898.91|896.71|896.47|894.27|0
1638346500000|2021-12-01 08:15:00|897.58|895.38|901.91|899.71|902.02|899.82|897.13|894.93|0
1638346800000|2021-12-01 08:20:00|902.13|899.93|899.13|896.93|902.13|899.93|898.68|896.48|0
1638347100000|2021-12-01 08:25:00|898.68|896.48|897.13|894.93|899.8|897.6|896.46|894.26|0
1638347400000|2021-12-01 08:30:00|896.46|894.26|895.12|892.92|896.46|894.26|891.01|888.81|0
1638347700000|2021-12-01 08:35:00|895.57|893.37|894.23|892.03|895.57|893.37|892.46|890.26|0
1638348000000|2021-12-01 08:40:00|894.45|892.25|890.79|888.59|894.9|892.7|889.13|886.93|0
1638348300000|2021-12-01 08:45:00|890.9|888.7|892.67|890.47|892.9|890.7|890.12|887.92|0
1638348600000|2021-12-01 08:50:00|893|890.8|894.89|892.69|896.55|894.35|891.56|889.36|0
1638348900000|2021-12-01 08:55:00|894.45|892.25|899.78|897.58|899.78|897.58|893.78|891.58|0
1638349200000|2021-12-01 09:00:00|899.56|897.36|900.87|898.67|902.42|900.22|898.89|896.69|0
1638349500000|2021-12-01 09:05:00|901.09|898.89|905.76|903.56|907.1|904.9|901.09|898.89|0
1638349800000|2021-12-01 09:10:00|905.65|903.45|906.65|904.45|907.43|905.23|905.32|903.12|0
1638350100000|2021-12-01 09:15:00|906.76|904.56|907.99|905.79|909.33|907.13|906.43|904.23|0
1638350400000|2021-12-01 09:20:00|907.54|905.34|906.43|904.23|909.55|907.35|906.43|904.23|0
1638350700000|2021-12-01 09:25:00|906.09|903.89|907.99|905.79|907.99|905.79|905.98|903.78|0
1638351000000|2021-12-01 09:30:00|908.21|906.01|910.44|908.24|910.44|908.24|907.42|905.22|0
1638351300000|2021-12-01 09:35:00|910.66|908.46|913.56|911.36|913.89|911.69|909.77|907.57|0
1638351600000|2021-12-01 09:40:00|913.79|911.59|913.11|910.91|914.68|912.48|910.88|908.68|0
1638351900000|2021-12-01 09:45:00|913.34|911.14|911.88|909.68|913.56|911.36|910.21|908.01|0
1638352200000|2021-12-01 09:50:00|911.99|909.79|911.32|909.12|912.22|910.02|910.88|908.68|0
1638352500000|2021-12-01 09:55:00|911.77|909.57|911.54|909.34|911.77|909.57|910.65|908.45|0
1638352800000|2021-12-01 10:00:00|911.32|909.12|910.65|908.45|912.21|910.01|910.65|908.45|0
1638353100000|2021-12-01 10:05:00|910.87|908.67|909.08|906.88|911.09|908.89|907.97|905.77|0
1638353400000|2021-12-01 10:10:00|909.19|906.99|907.96|905.76|909.41|907.21|907.52|905.32|0
1638353700000|2021-12-01 10:15:00|907.52|905.32|909.08|906.88|909.3|907.1|906.85|904.65|0
1638354000000|2021-12-01 10:20:00|908.63|906.43|907.62|905.42|909.08|906.88|907.51|905.31|0
1638354300000|2021-12-01 10:25:00|907.51|905.31|908.85|906.65|909.96|907.76|907.51|905.31|0
1638354600000|2021-12-01 10:30:00|908.63|906.43|910.19|907.99|910.52|908.32|908.18|905.98|0
1638354900000|2021-12-01 10:35:00|910.07|907.87|909.74|907.54|910.63|908.43|909.51|907.31|0
1638355200000|2021-12-01 10:40:00|909.96|907.76|908.84|906.64|910.18|907.98|908.62|906.42|0
1638355500000|2021-12-01 10:45:00|909.06|906.86|911.07|908.87|911.52|909.32|908.62|906.42|0
1638355800000|2021-12-01 10:50:00|910.62|908.42|911.52|909.32|912.63|910.43|909.06|906.86|0
1638356100000|2021-12-01 10:55:00|911.07|908.87|910.62|908.42|911.29|909.09|909.95|907.75|0
1638356400000|2021-12-01 11:00:00|910.84|908.64|908.83|906.63|912.07|909.87|908.83|906.63|0
1638356700000|2021-12-01 11:05:00|909.05|906.85|909.72|907.52|910.61|908.41|908.16|905.96|0
1638357000000|2021-12-01 11:10:00|909.5|907.3|907.93|905.73|910.17|907.97|907.71|905.51|0
1638357300000|2021-12-01 11:15:00|907.71|905.51|907.04|904.84|907.71|905.51|905.26|903.06|0
1638357600000|2021-12-01 11:20:00|906.92|904.72|908.37|906.17|909.71|907.51|906.82|904.62|0
1638357900000|2021-12-01 11:25:00|908.15|905.95|909.04|906.84|909.27|907.07|907.7|905.5|0
1638358200000|2021-12-01 11:30:00|908.82|906.62|909.04|906.84|909.93|907.73|907.93|905.73|0
1638358500000|2021-12-01 11:35:00|908.82|906.62|907.92|905.72|909.93|907.73|907.92|905.72|0
1638358800000|2021-12-01 11:40:00|908.14|905.94|908.81|906.61|908.81|906.61|907.47|905.27|0
1638359100000|2021-12-01 11:45:00|908.36|906.16|910.37|908.17|910.6|908.4|908.14|905.94|0
1638359400000|2021-12-01 11:50:00|910.15|907.95|913.05|910.85|913.27|911.07|909.92|907.72|0
1638359700000|2021-12-01 11:55:00|912.6|910.4|913.27|911.07|913.72|911.52|912.6|910.4|0
1638360000000|2021-12-01 12:00:00|913.05|910.85|911.7|909.5|914.16|911.96|911.7|909.5|0
1638360300000|2021-12-01 12:05:00|911.48|909.28|910.58|908.38|911.93|909.73|910.36|908.16|0
1638360600000|2021-12-01 12:10:00|910.81|908.61|911.92|909.72|911.92|909.72|910.36|908.16|0
1638360900000|2021-12-01 12:15:00|911.7|909.5|913.26|911.06|915.27|913.07|910.36|908.16|0
1638361200000|2021-12-01 12:20:00|913.14|910.94|915.04|912.84|917.51|915.31|913.14|910.94|0
1638361500000|2021-12-01 12:25:00|914.92|912.72|914.97|912.77|915.86|913.66|913.4|911.2|0
1638361800000|2021-12-01 12:30:00|914.52|912.32|912.73|910.53|915.64|913.44|912.5|910.3|0
1638362100000|2021-12-01 12:35:00|912.95|910.75|914.07|911.87|914.29|912.09|912.28|910.08|0
1638362400000|2021-12-01 12:40:00|913.84|911.64|914.29|912.09|914.96|912.76|913.17|910.97|0
1638362700000|2021-12-01 12:45:00|914.06|911.86|913.17|910.97|914.74|912.54|912.72|910.52|0
1638363000000|2021-12-01 12:50:00|913.39|911.19|914.95|912.75|915.63|913.43|913.17|910.97|0
1638363300000|2021-12-01 12:55:00|915.18|912.98|913.61|911.41|915.18|912.98|913.49|911.29|0
1638363600000|2021-12-01 13:00:00|913.83|911.63|910.92|908.72|914.06|911.86|909.81|907.61|0
1638363900000|2021-12-01 13:05:00|911.15|908.95|910.92|908.72|911.59|909.39|909.81|907.61|0
1638364200000|2021-12-01 13:10:00|910.7|908.5|910.47|908.27|910.92|908.72|909.13|906.93|0
1638364500000|2021-12-01 13:15:00|910.7|908.5|912.26|910.06|912.93|910.73|910.25|908.05|0
1638364800000|2021-12-01 13:20:00|912.04|909.84|909.8|907.6|912.48|910.28|908.68|906.48|0
1638365100000|2021-12-01 13:25:00|909.57|907.37|908.01|905.81|911.47|909.27|907.56|905.36|0
1638365400000|2021-12-01 13:30:00|907.79|905.59|912.7|910.5|912.92|910.72|907.79|905.59|0
1638365700000|2021-12-01 13:35:00|912.92|910.72|913.37|911.17|913.82|911.62|912.25|910.05|0
1638366000000|2021-12-01 13:40:00|913.59|911.39|914.93|912.73|915.38|913.18|912.69|910.49|0
1638366300000|2021-12-01 13:45:00|915.15|912.95|913.81|911.61|915.6|913.4|913.36|911.16|0
1638366600000|2021-12-01 13:50:00|913.92|911.72|911.68|909.48|914.48|912.28|911.12|908.92|0
1638366900000|2021-12-01 13:55:00|911.79|909.59|911.12|908.92|912.02|909.82|910|907.8|0
1638367200000|2021-12-01 14:00:00|910.9|908.7|912.24|910.04|912.91|910.71|910.9|908.7|0
1638367500000|2021-12-01 14:05:00|912.46|910.26|912.9|910.7|913.8|911.6|911.79|909.59|0
1638367800000|2021-12-01 14:10:00|912.68|910.48|911.56|909.36|913.13|910.93|910.67|908.47|0
1638368100000|2021-12-01 14:15:00|911.34|909.14|909.99|907.79|913.35|911.15|909.99|907.79|0
1638368400000|2021-12-01 14:20:00|909.77|907.57|909.77|907.57|910.66|908.46|909.32|907.12|0
1638368700000|2021-12-01 14:25:00|909.99|907.79|910.21|908.01|910.88|908.68|908.43|906.23|0
1638369000000|2021-12-01 14:30:00|909.77|907.57|898.82|896.62|911.33|909.13|898.82|896.62|0
1638369300000|2021-12-01 14:35:00|897.48|895.28|900.38|898.18|901.94|899.74|897.48|895.28|0
1638369600000|2021-12-01 14:40:00|899.93|897.73|905.73|903.53|905.95|903.75|899.71|897.51|0
1638369900000|2021-12-01 14:45:00|903.27|901.07|903.54|901.34|908.41|906.21|902.87|900.67|0
1638370200000|2021-12-01 14:50:00|903.1|900.9|902.87|900.67|905.55|903.35|901.09|898.89|0
1638370500000|2021-12-01 14:55:00|902.65|900.45|908.11|905.91|909.34|907.14|902.65|900.45|0
1638370800000|2021-12-01 15:00:00|907.78|905.58|913.81|911.61|918.51|916.31|907.78|905.58|0
1638371100000|2021-12-01 15:05:00|914.48|912.28|919.86|917.66|920.75|918.55|914.48|912.28|0
1638371400000|2021-12-01 15:10:00|920.08|917.88|918.28|916.08|921.42|919.22|916.72|914.52|0
1638371700000|2021-12-01 15:15:00|918.96|916.76|921.87|919.67|922.99|920.79|918.96|916.76|0
1638372000000|2021-12-01 15:20:00|922.09|919.89|920.07|917.87|922.54|920.34|916.04|913.84|0
1638372300000|2021-12-01 15:25:00|919.62|917.42|915.59|913.39|921.42|919.22|915.37|913.17|0
1638372600000|2021-12-01 15:30:00|915.14|912.94|916.26|914.06|920.29|918.09|915.14|912.94|0
1638372900000|2021-12-01 15:35:00|916.04|913.84|911.11|908.91|917.83|915.63|911.11|908.91|0
1638373200000|2021-12-01 15:40:00|910.89|908.69|916.25|914.05|917.38|915.18|905.97|903.77|0
1638373500000|2021-12-01 15:45:00|916.48|914.28|921.85|919.65|922.3|920.1|916.03|913.83|0
1638373800000|2021-12-01 15:50:00|922.08|919.88|924.77|922.57|925.22|923.02|920.06|917.86|0
1638374100000|2021-12-01 15:55:00|924.32|922.12|925.21|923.01|926.56|924.36|922.08|919.88|0
1638374400000|2021-12-01 16:00:00|926.34|924.14|923.87|921.67|926.56|924.36|923.42|921.22|0
1638374700000|2021-12-01 16:05:00|923.64|921.44|925.66|923.46|926.56|924.36|923.42|921.22|0
1638375000000|2021-12-01 16:10:00|926.33|924.13|933.52|931.32|933.52|931.32|925.66|923.46|0
1638375300000|2021-12-01 16:15:00|933.3|931.1|934.67|932.47|935.79|933.59|931.5|929.3|0
1638375600000|2021-12-01 16:20:00|934.89|932.69|935.34|933.14|935.34|933.14|933.09|930.89|0
1638375900000|2021-12-01 16:25:00|935.12|932.92|932.86|930.66|936.69|934.49|932.86|930.66|0
1638376200000|2021-12-01 16:30:00|932.41|930.21|931.06|928.86|935.11|932.91|929.27|927.07|0
1638376500000|2021-12-01 16:35:00|931.96|929.76|929.71|927.51|932.64|930.44|928.81|926.61|0
1638376800000|2021-12-01 16:40:00|930.39|928.19|929.48|927.28|931.73|929.53|928.81|926.61|0
1638377100000|2021-12-01 16:45:00|929.26|927.06|928.81|926.61|929.93|927.73|924.77|922.57|0
1638377400000|2021-12-01 16:50:00|927.68|925.48|922.97|920.77|927.68|925.48|922.74|920.54|0
1638377700000|2021-12-01 16:55:00|922.74|920.54|920.36|918.16|922.74|920.54|915.13|912.93|0
1638378000000|2021-12-01 17:00:00|919.69|917.49|924.16|921.96|924.16|921.96|917.68|915.48|0
1638378300000|2021-12-01 17:05:00|923.49|921.29|922.82|920.62|925.95|923.75|921.03|918.83|0
1638378600000|2021-12-01 17:10:00|922.59|920.39|925.5|923.3|925.95|923.75|921.7|919.5|0
1638378900000|2021-12-01 17:15:00|925.05|922.85|927.52|925.32|929.76|927.56|925.05|922.85|0
1638379200000|2021-12-01 17:20:00|927.74|925.54|923.71|921.51|929.31|927.11|923.26|921.06|0
1638379500000|2021-12-01 17:25:00|923.37|921.17|918.78|916.58|924.83|922.63|918.11|915.91|0
1638379800000|2021-12-01 17:30:00|919.68|917.48|922.13|919.93|922.91|920.71|917.89|915.69|0
1638380100000|2021-12-01 17:35:00|921.46|919.26|921.46|919.26|921.46|919.26|917.1|914.9|0
1638380400000|2021-12-01 17:40:00|922.13|919.93|919.67|917.47|922.36|920.16|919|916.8|0
1638380700000|2021-12-01 17:45:00|919.44|917.24|917.43|915.23|920.56|918.36|916.98|914.78|0
1638381000000|2021-12-01 17:50:00|917.21|915.01|907.83|905.63|917.21|915.01|907.83|905.63|0
1638381300000|2021-12-01 17:55:00|908.05|905.85|900.26|898.06|908.05|905.85|898.48|896.28|0
1638381600000|2021-12-01 18:00:00|899.37|897.17|904.91|902.71|906.27|904.07|899.14|896.94|0
1638381900000|2021-12-01 18:05:00|905.79|903.59|894.81|892.61|907.12|904.92|892.22|890.02|0
1638382200000|2021-12-01 18:10:00|894.59|892.39|895.25|893.05|895.25|893.05|889.72|887.52|0
1638382500000|2021-12-01 18:15:00|894.36|892.16|887.29|885.09|898.12|895.92|887.29|885.09|0
1638382800000|2021-12-01 18:20:00|889.06|886.86|896.05|893.85|897.01|894.81|888.39|886.19|0
1638383100000|2021-12-01 18:25:00|895.61|893.41|899.38|897.18|900.49|898.29|895.17|892.97|0
1638383400000|2021-12-01 18:30:00|899.82|897.62|896.49|894.29|900.49|898.29|894.28|892.08|0
1638383700000|2021-12-01 18:35:00|896.38|894.18|896.05|893.85|898.26|896.06|893.83|891.63|0
1638384000000|2021-12-01 18:40:00|896.49|894.29|890.05|887.85|897.38|895.18|884.32|882.12|0
1638384300000|2021-12-01 18:45:00|890.15|887.95|875.04|872.84|890.15|887.95|874.82|872.62|0
1638384600000|2021-12-01 18:50:00|875.92|873.72|885.18|882.98|887.39|885.19|875.92|873.72|0
1638384900000|2021-12-01 18:55:00|885.84|883.64|889.82|887.62|891.37|889.17|884.96|882.76|0
1638385200000|2021-12-01 19:00:00|888.49|886.29|886.32|884.12|891.36|889.16|883.19|880.99|0
1638385500000|2021-12-01 19:05:00|885.22|883.02|880.81|878.61|888.09|885.89|880.59|878.39|0
1638385800000|2021-12-01 19:10:00|881.13|878.93|879.37|877.17|881.69|879.49|872.11|869.91|0
1638386100000|2021-12-01 19:15:00|879.15|876.95|872.72|870.52|881.29|879.09|871.18|868.98|0
1638386400000|2021-12-01 19:20:00|873.38|871.18|881.62|879.42|881.95|879.75|872.28|870.08|0
1638386700000|2021-12-01 19:25:00|881.29|879.09|886.75|884.55|888.22|886.02|880.63|878.43|0
1638387000000|2021-12-01 19:30:00|886.31|884.11|886.97|884.77|892.27|890.07|885.43|883.23|0
1638387300000|2021-12-01 19:35:00|886.75|884.55|886.31|884.11|887.85|885.65|880.79|878.59|0
1638387600000|2021-12-01 19:40:00|886.53|884.33|880.79|878.59|886.53|884.33|878.37|876.17|0
1638387900000|2021-12-01 19:45:00|880.57|878.37|884.09|881.89|886.41|884.21|878.37|876.17|0
1638388200000|2021-12-01 19:50:00|883.87|881.67|875.28|873.08|887.4|885.2|875.28|873.08|0
1638388500000|2021-12-01 19:55:00|875.5|873.3|875.72|873.52|880.34|878.14|874.62|872.42|0
1638388800000|2021-12-01 20:00:00|875.82|873.62|867.15|864.95|878.14|875.94|866.49|864.29|0
1638389100000|2021-12-01 20:05:00|866.59|864.39|861.89|859.69|870.22|868.02|861.45|859.25|0
1638389400000|2021-12-01 20:10:00|862.11|859.91|864.73|862.53|866.05|863.85|860.14|857.94|0
1638389700000|2021-12-01 20:15:00|864.95|862.75|854.53|852.33|864.95|862.75|853.44|851.24|0
1638390000000|2021-12-01 20:20:00|854.1|851.9|845.56|843.36|854.97|852.77|844.26|842.06|0
1638390300000|2021-12-01 20:25:00|844.91|842.71|846.86|844.66|852.07|849.87|840.57|838.37|0
1638390600000|2021-12-01 20:30:00|844.69|842.49|848.71|846.51|848.92|846.72|840.35|838.15|0
1638390900000|2021-12-01 20:35:00|847.51|845.31|854.64|852.44|856.56|854.36|846.93|844.73|0
1638391200000|2021-12-01 20:40:00|853.99|851.79|859.85|857.65|860.94|858.74|852.69|850.49|0
1638391500000|2021-12-01 20:45:00|860.07|857.87|846.29|844.09|861.26|859.06|846.07|843.87|0
1638391800000|2021-12-01 20:50:00|844.77|842.57|841.21|839.01|848.1|845.9|840.34|838.14|0
1638392100000|2021-12-01 20:55:00|840.56|838.36|822.28|820.08|840.56|838.36|822.07|819.87|0
1638392400000|2021-12-01 21:00:00|823.13|820.93|822.49|820.29|828.26|826.06|814.4|812.2|0
1638392700000|2021-12-01 21:05:00|821.95|819.75|823.94|821.74|827.19|824.99|820.09|817.89|0
1638393000000|2021-12-01 21:10:00|824.36|822.16|827.36|825.16|829.28|827.08|824.15|821.95|0
1638393300000|2021-12-01 21:15:00|824.77|822.17|823.06|820.46|825.2|822.6|821.35|818.75|0
1638393600000|2021-12-01 21:20:00|823.7|821.1|825.62|823.02|826.05|823.45|822.63|820.03|0
1638393900000|2021-12-01 21:25:00|825.41|822.81|823.16|820.56|825.84|823.24|821.99|819.39|0
1638394200000|2021-12-01 21:30:00|823.06|820.46|820.7|818.1|823.06|820.46|820.7|818.1|0
1638394500000|2021-12-01 21:35:00|820.49|817.89|821.55|818.95|823.05|820.45|820.28|817.68|0
1638394800000|2021-12-01 21:40:00|821.77|819.17|817.28|814.68|822.08|819.48|816.86|814.26|0
1638395100000|2021-12-01 21:45:00|818.02|815.42|821.76|819.16|822.19|819.59|817.07|814.47|0
1638395400000|2021-12-01 21:50:00|821.97|819.37|823.14|820.54|823.47|820.87|821.12|818.52|0
1638395700000|2021-12-01 21:55:00|823.04|820.44|821.93|819.33|824.96|822.36|821.33|818.73|0
1638396000000|2021-12-01 22:00:00|821.87|819.27|822.4|819.8|822.62|820.02|821.85|819.25|0
1638396300000|2021-12-01 22:05:00|822.31|819.71|822.67|820.07|822.86|820.26|822.31|819.71|0
1638396600000|2021-12-01 22:10:00|822.65|820.05|821.9|819.3|822.86|820.26|821.9|819.3|0
1638396900000|2021-12-01 22:15:00|821.75|819.15|822.02|819.42|822.02|819.42|821.46|818.86|0
1638397200000|2021-12-01 22:20:00|821.99|819.39|823.2|820.6|823.2|820.6|821.84|819.24|0
1638397500000|2021-12-01 22:25:00|823.26|820.66|823.41|820.81|823.47|820.87|823.26|820.66|0
1638397800000|2021-12-01 22:30:00|823.47|820.87|824.25|821.65|824.25|821.65|823.47|820.87|0
1638398100000|2021-12-01 22:35:00|824.19|821.59|823.93|821.33|824.28|821.68|823.93|821.33|0
1638398400000|2021-12-01 22:40:00|824.03|821.43|824.43|821.83|824.62|822.02|824.03|821.43|0
1638398700000|2021-12-01 22:45:00|824.27|821.67|824.52|821.92|824.52|821.92|824.27|821.67|0
1638399000000|2021-12-01 22:50:00|824.54|821.94|824.98|822.38|825.11|822.51|824.54|821.94|0
1638399300000|2021-12-01 22:55:00|825.11|822.51|824.95|822.35|825.17|822.57|824.8|822.2|0
1638399600000|2021-12-01 23:00:00|825.04|822.44|829.09|826.49|831.35|828.75|825.04|822.44|0
1638399900000|2021-12-01 23:05:00|828.77|826.17|831.77|829.17|831.98|829.38|828.02|825.42|0
1638400200000|2021-12-01 23:10:00|831.87|829.27|831.77|829.17|833.91|831.31|830.69|828.09|0
1638400500000|2021-12-01 23:15:00|831.01|828.41|826.94|824.34|831.34|828.74|826.62|824.02|0
1638400800000|2021-12-01 23:20:00|827.79|825.19|822.34|819.74|828.98|826.38|821.91|819.31|0
1638401100000|2021-12-01 23:25:00|822.77|820.17|826.19|823.59|826.62|824.02|822.77|820.17|0
1638401400000|2021-12-01 23:30:00|826.4|823.8|831.97|829.37|831.97|829.37|826.4|823.8|0
1638401700000|2021-12-01 23:35:00|832.18|829.58|832.18|829.58|833.47|830.87|830.89|828.29|0
1638402000000|2021-12-01 23:40:00|832.28|829.68|832.6|830|833.35|830.75|830.89|828.29|0
1638402300000|2021-12-01 23:45:00|832.92|830.32|835.39|832.79|836.25|833.65|832.92|830.32|0
1638402600000|2021-12-01 23:50:00|835.61|833.01|837.54|834.94|838.18|835.58|835.61|833.01|0
1638402900000|2021-12-01 23:55:00|837.96|835.36|837.96|835.36|839.04|836.44|837.32|834.72|0
1638403200000|2021-12-02 00:00:00|838.07|835.47|838.71|836.11|839.78|837.18|836.89|834.29|0
1638403500000|2021-12-02 00:05:00|838.6|836|838.06|835.46|839.89|837.29|837.96|835.36|0
1638403800000|2021-12-02 00:10:00|838.17|835.57|835.8|833.2|838.17|835.57|834.3|831.7|0
1638404100000|2021-12-02 00:15:00|835.59|832.99|837.52|834.92|838.81|836.21|834.3|831.7|0
1638404400000|2021-12-02 00:20:00|837.3|834.7|839.77|837.17|839.88|837.28|837.09|834.49|0
1638404700000|2021-12-02 00:25:00|839.88|837.28|841.38|838.78|841.6|839|839.67|837.07|0
1638405000000|2021-12-02 00:30:00|841.17|838.57|842.03|839.43|842.67|840.07|841.17|838.57|0
1638405300000|2021-12-02 00:35:00|841.91|839.31|841.48|838.88|842.67|840.07|841.16|838.56|0
1638405600000|2021-12-02 00:40:00|841.59|838.99|837.72|835.12|842.02|839.42|837.5|834.9|0
1638405900000|2021-12-02 00:45:00|837.5|834.9|833.64|831.04|837.5|834.9|831.28|828.68|0
1638406200000|2021-12-02 00:50:00|833.42|830.82|832.02|829.42|833.85|831.25|830.2|827.6|0
1638406500000|2021-12-02 00:55:00|832.35|829.75|834.7|832.1|836.21|833.61|832.35|829.75|0
1638406800000|2021-12-02 01:00:00|835.56|832.96|834.27|831.67|838.14|835.54|831.7|829.1|0
1638407100000|2021-12-02 01:05:00|834.06|831.46|834.78|832.18|837.92|835.32|833.2|830.6|0
1638407400000|2021-12-02 01:10:00|835|832.4|832.52|829.92|835.53|832.93|831.01|828.41|0
1638407700000|2021-12-02 01:15:00|832.95|830.35|828.21|825.61|833.81|831.21|828.21|825.61|0
1638408000000|2021-12-02 01:20:00|827.99|825.39|829.06|826.46|831.32|828.72|827.99|825.39|0
1638408300000|2021-12-02 01:25:00|829.28|826.68|831.86|829.26|834.67|832.07|829.28|826.68|0
1638408600000|2021-12-02 01:30:00|831.22|828.62|832.29|829.69|833.37|830.77|830.78|828.18|0
1638408900000|2021-12-02 01:35:00|832.61|830.01|831.42|828.82|833.37|830.77|830.13|827.53|0
1638409200000|2021-12-02 01:40:00|831.64|829.04|830.99|828.39|833.68|831.08|830.56|827.96|0
1638409500000|2021-12-02 01:45:00|831.42|828.82|832.5|829.9|833.36|830.76|830.34|827.74|0
1638409800000|2021-12-02 01:50:00|832.28|829.68|834.22|831.62|835.3|832.7|831.42|828.82|0
1638410100000|2021-12-02 01:55:00|833.79|831.19|841.56|838.96|842.21|839.61|833.57|830.97|0
1638410400000|2021-12-02 02:00:00|841.34|838.74|837.88|835.28|841.34|838.74|835.72|833.12|0
1638410700000|2021-12-02 02:05:00|837.67|835.07|838.96|836.36|839.61|837.01|835.94|833.34|0
1638411000000|2021-12-02 02:10:00|839.06|836.46|838.31|835.71|841.12|838.52|838.31|835.71|0
1638411300000|2021-12-02 02:15:00|838.63|836.03|836.58|833.98|838.74|836.14|835.72|833.12|0
1638411600000|2021-12-02 02:20:00|836.36|833.76|838.3|835.7|838.73|836.13|835.17|832.57|0
1638411900000|2021-12-02 02:25:00|838.09|835.49|837.87|835.27|839.6|837|837.22|834.62|0
1638412200000|2021-12-02 02:30:00|838.08|835.48|840.03|837.43|840.67|838.07|837.75|835.15|0
1638412500000|2021-12-02 02:35:00|839.81|837.21|839.81|837.21|840.67|838.07|839.16|836.56|0
1638412800000|2021-12-02 02:40:00|839.59|836.99|844.88|842.28|845.65|843.05|839.59|836.99|0
1638413100000|2021-12-02 02:45:00|844.78|842.18|843.69|841.09|845.21|842.61|842.18|839.58|0
1638413400000|2021-12-02 02:50:00|843.91|841.31|844.77|842.17|844.99|842.39|842.83|840.23|0
1638413700000|2021-12-02 02:55:00|844.99|842.39|847.8|845.2|848.34|845.74|844.56|841.96|0
1638414000000|2021-12-02 03:00:00|847.91|845.31|845.85|843.25|848.02|845.42|845.42|842.82|0
1638414300000|2021-12-02 03:05:00|845.63|843.03|845.63|843.03|846.28|843.68|844.12|841.52|0
1638414600000|2021-12-02 03:10:00|845.85|843.25|843.68|841.08|846.28|843.68|842.6|840|0
1638414900000|2021-12-02 03:15:00|843.89|841.29|841.73|839.13|843.89|841.29|840.65|838.05|0
1638415200000|2021-12-02 03:20:00|841.83|839.23|841.29|838.69|843.02|840.42|841.29|838.69|0
1638415500000|2021-12-02 03:25:00|841.51|838.91|842.37|839.77|842.8|840.2|839.99|837.39|0
1638415800000|2021-12-02 03:30:00|842.15|839.55|843.02|840.42|843.88|841.28|842.15|839.55|0
1638416100000|2021-12-02 03:35:00|842.8|840.2|840.85|838.25|843.02|840.42|839.23|836.63|0
1638416400000|2021-12-02 03:40:00|840.63|838.03|840.63|838.03|841.28|838.68|839.34|836.74|0
1638416700000|2021-12-02 03:45:00|840.74|838.14|842.36|839.76|843.01|840.41|838.57|835.97|0
1638417000000|2021-12-02 03:50:00|842.14|839.54|842.36|839.76|843.44|840.84|841.71|839.11|0
1638417300000|2021-12-02 03:55:00|842.14|839.54|842.57|839.97|843|840.4|841.27|838.67|0
1638417600000|2021-12-02 04:00:00|843.44|840.84|846.57|843.97|847.12|844.52|843.44|840.84|0
1638417900000|2021-12-02 04:05:00|846.46|843.86|844.08|841.48|847.11|844.51|843.53|840.93|0
1638418200000|2021-12-02 04:10:00|843.86|841.26|844.08|841.48|844.73|842.13|843.43|840.83|0
1638418500000|2021-12-02 04:15:00|843.86|841.26|842.56|839.96|844.72|842.12|842.13|839.53|0
1638418800000|2021-12-02 04:20:00|842.66|840.06|842.77|840.17|843.21|840.61|841.69|839.09|0
1638419100000|2021-12-02 04:25:00|842.66|840.06|840.32|837.72|842.66|840.06|839.34|836.74|0
1638419400000|2021-12-02 04:30:00|840.54|837.94|842.27|839.67|842.7|840.1|838.37|835.77|0
1638419700000|2021-12-02 04:35:00|842.49|839.89|841.18|838.58|842.49|839.89|839.88|837.28|0
1638420000000|2021-12-02 04:40:00|841.07|838.47|841.39|838.79|842.7|840.1|840.96|838.36|0
1638420300000|2021-12-02 04:45:00|841.18|838.58|841.71|839.11|842.04|839.44|840.41|837.81|0
1638420600000|2021-12-02 04:50:00|841.83|839.23|839|836.4|841.83|839.23|838.79|836.19|0
1638420900000|2021-12-02 04:55:00|839.22|836.62|839.44|836.84|839.76|837.16|838.14|835.54|0
1638421200000|2021-12-02 05:00:00|839.22|836.62|837.92|835.32|840.3|837.7|837.48|834.88|0
1638421500000|2021-12-02 05:05:00|837.7|835.1|837.91|835.31|838.78|836.18|836.83|834.23|0
1638421800000|2021-12-02 05:10:00|838.13|835.53|837.91|835.31|838.13|835.53|837.05|834.45|0
1638422100000|2021-12-02 05:15:00|837.69|835.09|838.99|836.39|839.86|837.26|837.04|834.44|0
1638422400000|2021-12-02 05:20:00|838.56|835.96|839.85|837.25|839.85|837.25|837.69|835.09|0
1638422700000|2021-12-02 05:25:00|839.64|837.04|840.93|838.33|841.15|838.55|839.2|836.6|0
1638423000000|2021-12-02 05:30:00|840.82|838.22|840.28|837.68|841.15|838.55|838.98|836.38|0
1638423300000|2021-12-02 05:35:00|840.5|837.9|839.85|837.25|840.72|838.12|839.63|837.03|0
1638423600000|2021-12-02 05:40:00|839.95|837.35|840.06|837.46|840.71|838.11|839.41|836.81|0
1638423900000|2021-12-02 05:45:00|839.84|837.24|841.14|838.54|841.14|838.54|839.62|837.02|0
1638424200000|2021-12-02 05:50:00|840.92|838.32|842.76|840.16|843.31|840.71|840.92|838.32|0
1638424500000|2021-12-02 05:55:00|842.54|839.94|842.11|839.51|842.87|840.27|841.78|839.18|0
1638424800000|2021-12-02 06:00:00|842.22|839.62|839.83|837.23|842.44|839.84|839.4|836.8|0
1638425100000|2021-12-02 06:05:00|839.61|837.01|839.39|836.79|840.69|838.09|838.75|836.15|0
1638425400000|2021-12-02 06:10:00|839.18|836.58|841.34|838.74|841.34|838.74|839.18|836.58|0
1638425700000|2021-12-02 06:15:00|841.45|838.85|840.26|837.66|841.88|839.28|840.04|837.44|0
1638426000000|2021-12-02 06:20:00|840.47|837.87|838.95|836.35|840.69|838.09|838.3|835.7|0
1638426300000|2021-12-02 06:25:00|838.84|836.24|839.92|837.32|840.03|837.43|838.84|836.24|0
1638426600000|2021-12-02 06:30:00|840.03|837.43|843.28|840.68|843.28|840.68|840.03|837.43|0
1638426900000|2021-12-02 06:35:00|843.17|840.57|845.02|842.42|845.45|842.85|843.17|840.57|0
1638427200000|2021-12-02 06:40:00|844.8|842.2|845.01|842.41|846.75|844.15|843.71|841.11|0
1638427500000|2021-12-02 06:45:00|845.23|842.63|846.2|843.6|847.4|844.8|844.36|841.76|0
1638427800000|2021-12-02 06:50:00|846.1|843.5|845.55|842.95|846.31|843.71|844.57|841.97|0
1638428100000|2021-12-02 06:55:00|845.66|843.06|851.41|848.81|852.07|849.47|844.14|841.54|0
1638428400000|2021-12-02 07:00:00|851.74|849.14|851.74|849.14|852.83|850.23|848.7|846.1|0
1638428700000|2021-12-02 07:05:00|851.63|849.03|849.88|847.28|854.57|851.97|849.88|847.28|0
1638429000000|2021-12-02 07:10:00|850.22|847.62|850.43|847.83|850.86|848.26|848.04|845.44|0
1638429300000|2021-12-02 07:15:00|850.75|848.15|847.17|844.57|851.08|848.48|845.65|843.05|0
1638429600000|2021-12-02 07:20:00|847.38|844.78|843.69|841.09|847.38|844.78|843.25|840.65|0
1638429900000|2021-12-02 07:25:00|843.14|840.54|838.7|836.1|845.42|842.82|837.18|834.58|0
1638430200000|2021-12-02 07:30:00|839.02|836.42|838.69|836.09|841.73|839.13|838.48|835.88|0
1638430500000|2021-12-02 07:35:00|839.23|836.63|843.01|840.41|843.87|841.27|839.01|836.41|0
1638430800000|2021-12-02 07:40:00|842.68|840.08|843.22|840.62|843.44|840.84|841.16|838.56|0
1638431100000|2021-12-02 07:45:00|843.44|840.84|845.17|842.57|845.39|842.79|843.22|840.62|0
1638431400000|2021-12-02 07:50:00|845.6|843|845.82|843.22|847.34|844.74|844.52|841.92|0
1638431700000|2021-12-02 07:55:00|845.6|843|841.04|838.44|846.25|843.65|840.83|838.23|0
1638432000000|2021-12-02 08:00:00|841.69|839.09|841.26|838.66|845.38|842.78|840.18|837.58|0
1638432300000|2021-12-02 08:05:00|841.27|839.07|834.99|832.79|842.79|840.59|834.13|831.93|0
1638432600000|2021-12-02 08:10:00|834.35|832.15|833.91|831.71|834.56|832.36|831.54|829.34|0
1638432900000|2021-12-02 08:15:00|834.01|831.81|838.67|836.47|838.99|836.79|833.05|830.85|0
1638433200000|2021-12-02 08:20:00|838.88|836.68|843.43|841.23|843.86|841.66|837.26|835.06|0
1638433500000|2021-12-02 08:25:00|843.65|841.45|841.26|839.06|844.08|841.88|840.06|837.86|0
1638433800000|2021-12-02 08:30:00|841.04|838.84|833.9|831.7|841.04|838.84|832.6|830.4|0
1638434100000|2021-12-02 08:35:00|834.33|832.13|833.68|831.48|837.36|835.16|832.6|830.4|0
1638434400000|2021-12-02 08:40:00|833.46|831.26|837.79|835.59|838.11|835.91|832.81|830.61|0
1638434700000|2021-12-02 08:45:00|836.92|834.72|838|835.8|839.08|836.88|836.16|833.96|0
1638435000000|2021-12-02 08:50:00|838.22|836.02|841.89|839.69|842.33|840.13|837.78|835.58|0
1638435300000|2021-12-02 08:55:00|842.11|839.91|841.46|839.26|842.76|840.56|840.59|838.39|0
1638435600000|2021-12-02 09:00:00|841.24|839.04|844.53|842.33|844.86|842.66|839.29|837.09|0
1638435900000|2021-12-02 09:05:00|844.86|842.66|845.3|843.1|845.84|843.64|844.43|842.23|0
1638436200000|2021-12-02 09:10:00|845.73|843.53|848.56|846.36|848.99|846.79|844.64|842.44|0
1638436500000|2021-12-02 09:15:00|848.77|846.57|850.29|848.09|851.38|849.18|847.68|845.48|0
1638436800000|2021-12-02 09:20:00|850.51|848.31|850.34|848.14|851.97|849.77|847.07|844.87|0
1638437100000|2021-12-02 09:25:00|849.69|847.49|846.85|844.65|850.56|848.36|845.98|843.78|0
1638437400000|2021-12-02 09:30:00|847.07|844.87|843.03|840.83|847.07|844.87|842.82|840.62|0
1638437700000|2021-12-02 09:35:00|842.93|840.73|845.1|842.9|845.21|843.01|841.41|839.21|0
1638438000000|2021-12-02 09:40:00|844.89|842.69|843.79|841.59|846.3|844.1|842.49|840.29|0
1638438300000|2021-12-02 09:45:00|843.58|841.38|840.75|838.55|844.88|842.68|840.75|838.55|0
1638438600000|2021-12-02 09:50:00|841.4|839.2|843.98|841.78|844.41|842.21|840.31|838.11|0
1638438900000|2021-12-02 09:55:00|843.97|841.77|845.71|843.51|846.58|844.38|843.97|841.77|0
1638439200000|2021-12-02 10:00:00|846.15|843.95|844.19|841.99|846.8|844.6|842.88|840.68|0
1638439500000|2021-12-02 10:05:00|844.07|841.87|842.66|840.46|844.84|842.64|842.55|840.35|0
1638439800000|2021-12-02 10:10:00|842.45|840.25|835.06|832.86|842.45|840.25|834.85|832.65|0
1638440100000|2021-12-02 10:15:00|833.76|831.56|835.29|833.09|835.61|833.41|831.39|829.19|0
1638440400000|2021-12-02 10:20:00|836.26|834.06|838.97|836.77|839.19|836.99|832.14|829.94|0
1638440700000|2021-12-02 10:25:00|838.75|836.55|838.32|836.12|840.59|838.39|837.23|835.03|0
1638441000000|2021-12-02 10:30:00|837.77|835.57|839.83|837.63|840.05|837.85|836.15|833.95|0
1638441300000|2021-12-02 10:35:00|839.94|837.74|846.35|844.15|846.35|844.15|838.96|836.76|0
1638441600000|2021-12-02 10:40:00|846.57|844.37|843.21|841.01|846.79|844.59|842.45|840.25|0
1638441900000|2021-12-02 10:45:00|843.32|841.12|843.75|841.55|845.17|842.97|842.56|840.36|0
1638442200000|2021-12-02 10:50:00|843.53|841.33|843.64|841.44|845.17|842.97|840.7|838.5|0
1638442500000|2021-12-02 10:55:00|843.42|841.22|842.63|840.43|843.64|841.44|840.78|838.58|0
1638442800000|2021-12-02 11:00:00|842.42|840.22|839.37|837.17|843.07|840.87|838.5|836.3|0
1638443100000|2021-12-02 11:05:00|839.47|837.27|841.65|839.45|841.98|839.78|839.47|837.27|0
1638443400000|2021-12-02 11:10:00|841.76|839.56|840.23|838.03|842.41|840.21|839.03|836.83|0
1638443700000|2021-12-02 11:15:00|839.58|837.38|836.75|834.55|840.23|838.03|836.53|834.33|0
1638444000000|2021-12-02 11:20:00|836.53|834.33|838.05|835.85|839.03|836.83|836.53|834.33|0
1638444300000|2021-12-02 11:25:00|837.94|835.74|838.05|835.85|839.79|837.59|836.85|834.65|0
1638444600000|2021-12-02 11:30:00|838.15|835.95|837.83|835.63|841.31|839.11|837.61|835.41|0
1638444900000|2021-12-02 11:35:00|837.61|835.41|836.96|834.76|838.26|836.06|835.65|833.45|0
1638445200000|2021-12-02 11:40:00|837.06|834.86|836.74|834.54|838.26|836.06|835.76|833.56|0
1638445500000|2021-12-02 11:45:00|836.62|834.42|838.91|836.71|840|837.8|836.52|834.32|0
1638445800000|2021-12-02 11:50:00|838.79|836.59|839.12|836.92|839.78|837.58|837.17|834.97|0
1638446100000|2021-12-02 11:55:00|839.34|837.14|839.34|837.14|841.08|838.88|838.79|836.59|0
1638446400000|2021-12-02 12:00:00|839.12|836.92|839.33|837.13|842.05|839.85|837.81|835.61|0
1638446700000|2021-12-02 12:05:00|839.55|837.35|831.95|829.75|839.55|837.35|831.95|829.75|0
1638447000000|2021-12-02 12:10:00|832.16|829.96|832.27|830.07|835.2|833|830.86|828.66|0
1638447300000|2021-12-02 12:15:00|832.16|829.96|829.12|826.92|832.7|830.5|827.83|825.63|0
1638447600000|2021-12-02 12:20:00|828.69|826.49|830.63|828.43|831.93|829.73|827.7|825.5|0
1638447900000|2021-12-02 12:25:00|830.42|828.22|825.88|823.68|830.85|828.65|822.64|820.44|0
1638448200000|2021-12-02 12:30:00|826.09|823.89|823.93|821.73|826.31|824.11|823.5|821.3|0
1638448500000|2021-12-02 12:35:00|824.03|821.83|824.14|821.94|826.3|824.1|823.28|821.08|0
1638448800000|2021-12-02 12:40:00|823.93|821.73|820.32|818.12|823.93|821.73|817.74|815.54|0
1638449100000|2021-12-02 12:45:00|820.11|817.91|822.47|820.27|822.91|820.71|820.11|817.91|0
1638449400000|2021-12-02 12:50:00|822.26|820.06|827.86|825.66|827.86|825.66|822.04|819.84|0
1638449700000|2021-12-02 12:55:00|827.43|825.23|830.02|827.82|830.88|828.68|827.43|825.23|0
1638450000000|2021-12-02 13:00:00|829.8|827.6|833.91|831.71|833.91|831.71|828.94|826.74|0
1638450300000|2021-12-02 13:05:00|833.69|831.49|836.93|834.73|837.58|835.38|832.18|829.98|0
1638450600000|2021-12-02 13:10:00|837.15|834.95|834.52|832.32|838.01|835.81|833.04|830.84|0
1638450900000|2021-12-02 13:15:00|833.87|831.67|830.62|828.42|835.6|833.4|830.4|828.2|0
1638451200000|2021-12-02 13:20:00|830.19|827.99|825.86|823.66|831.92|829.72|825.43|823.23|0
1638451500000|2021-12-02 13:25:00|826.08|823.88|828.88|826.68|829.32|827.12|824.56|822.36|0
1638451800000|2021-12-02 13:30:00|828.23|826.03|831.04|828.84|833.1|830.9|828.12|825.92|0
1638452100000|2021-12-02 13:35:00|830.61|828.41|826.28|824.08|832.56|830.36|825.85|823.65|0
1638452400000|2021-12-02 13:40:00|825.85|823.65|821.32|819.12|827.15|824.95|821.1|818.9|0
1638452700000|2021-12-02 13:45:00|821.53|819.33|822.18|819.98|823.69|821.49|819.81|817.61|0
1638453000000|2021-12-02 13:50:00|820.99|818.79|824.55|822.35|824.55|822.35|819.8|817.6|0
1638453300000|2021-12-02 13:55:00|824.98|822.78|823.46|821.26|825.63|823.43|823.46|821.26|0
1638453600000|2021-12-02 14:00:00|823.25|821.05|817.43|815.23|826.92|824.72|817.31|815.11|0
1638453900000|2021-12-02 14:05:00|817.21|815.01|817.42|815.22|818.29|816.09|813.33|811.13|0
1638454200000|2021-12-02 14:10:00|817.64|815.44|819.18|816.98|819.83|817.63|816.62|814.42|0
1638454500000|2021-12-02 14:15:00|819.4|817.2|817.46|815.26|821.12|818.92|815.95|813.75|0
1638454800000|2021-12-02 14:20:00|817.24|815.04|817.67|815.47|819.39|817.19|815.95|813.75|0
1638455100000|2021-12-02 14:25:00|817.89|815.69|817.24|815.04|821.54|819.34|817.02|814.82|0
1638455400000|2021-12-02 14:30:00|817.45|815.25|816.8|814.6|825.21|823.01|815.3|813.1|0
1638455700000|2021-12-02 14:35:00|818.31|816.11|841.8|839.6|841.8|839.6|815.08|812.88|0
1638456000000|2021-12-02 14:40:00|842.45|840.25|845.05|842.85|849.18|846.98|839.2|837|0
1638456300000|2021-12-02 14:45:00|845.49|843.29|849.77|847.57|854.35|852.15|842.67|840.47|0
1638456600000|2021-12-02 14:50:00|850.86|848.66|861.11|858.91|861.77|859.57|849.12|846.92|0
1638456900000|2021-12-02 14:55:00|860.89|858.69|861.55|859.35|862.2|860|856.31|854.11|0
1638457200000|2021-12-02 15:00:00|862.2|860|864.82|862.62|865.92|863.72|853.25|851.05|0
1638457500000|2021-12-02 15:05:00|864.17|861.97|854.57|852.37|864.82|862.62|853.05|850.85|0
1638457800000|2021-12-02 15:10:00|854.79|852.59|852.61|850.41|856.1|853.9|848.49|846.29|0
1638458100000|2021-12-02 15:15:00|853.48|851.28|849.3|847.1|853.48|851.28|845.44|843.24|0
1638458400000|2021-12-02 15:20:00|848.87|846.67|855.46|853.26|856.33|854.13|845.62|843.42|0
1638458700000|2021-12-02 15:25:00|855.03|852.83|857.85|855.65|860.89|858.69|848.96|846.76|0
1638459000000|2021-12-02 15:30:00|857.08|854.88|846.48|844.28|862.2|860|846.26|844.06|0
1638459300000|2021-12-02 15:35:00|846.26|844.06|838.26|836.06|847.23|845.03|835.89|833.69|0
1638459600000|2021-12-02 15:40:00|839.77|837.57|835.24|833.04|844.74|842.54|835.24|833.04|0
1638459900000|2021-12-02 15:45:00|835.67|833.47|846.65|844.45|848.59|846.39|833.3|831.1|0
1638460200000|2021-12-02 15:50:00|847.73|845.53|841.9|839.7|851.18|848.98|840.18|837.98|0
1638460500000|2021-12-02 15:55:00|842.55|840.35|859.81|857.61|860.03|857.83|841.69|839.49|0
1638460800000|2021-12-02 16:00:00|859.48|857.28|855.48|853.28|863.49|861.29|853.97|851.77|0
1638461100000|2021-12-02 16:05:00|856.13|853.93|866.16|863.96|866.81|864.61|855.26|853.06|0
1638461400000|2021-12-02 16:10:00|865.94|863.74|864.42|862.22|868.12|865.92|859.86|857.66|0
1638461700000|2021-12-02 16:15:00|864.85|862.65|868.77|866.57|871.16|868.96|864.42|862.22|0
1638462000000|2021-12-02 16:20:00|868.98|866.78|868.11|865.91|874.65|872.45|867.68|865.48|0
1638462300000|2021-12-02 16:25:00|868.98|866.78|869.33|867.13|872.9|870.7|867.46|865.26|0
1638462600000|2021-12-02 16:30:00|870.21|868.01|857.89|855.69|871.51|869.31|853.56|851.36|0
1638462900000|2021-12-02 16:35:00|858.54|856.34|860.93|858.73|865.49|863.29|856.16|853.96|0
1638463200000|2021-12-02 16:40:00|860.49|858.29|859.84|857.64|869.41|867.21|859.62|857.42|0
1638463500000|2021-12-02 16:45:00|859.19|856.99|867.01|864.81|867.44|865.24|856.15|853.95|0
1638463800000|2021-12-02 16:50:00|866.35|864.15|867.06|864.86|869.18|866.98|863.58|861.38|0
1638464100000|2021-12-02 16:55:00|866.84|864.64|872.29|870.09|874.91|872.71|861.18|858.98|0
1638464400000|2021-12-02 17:00:00|872.73|870.53|877.1|874.9|877.97|875.77|869.02|866.82|0
1638464700000|2021-12-02 17:05:00|876.76|874.56|879.72|877.52|880.16|877.96|873.6|871.4|0
1638465000000|2021-12-02 17:10:00|879.28|877.08|882.56|880.36|882.56|880.36|877.97|875.77|0
1638465300000|2021-12-02 17:15:00|882.34|880.14|880.64|878.44|883|880.8|878.82|876.62|0
1638465600000|2021-12-02 17:20:00|881.3|879.1|884.58|882.38|885.46|883.26|881.3|879.1|0
1638465900000|2021-12-02 17:25:00|885.02|882.82|884.8|882.6|885.68|883.48|883.27|881.07|0
1638466200000|2021-12-02 17:30:00|885.02|882.82|879.97|877.77|885.9|883.7|879.97|877.77|0
1638466500000|2021-12-02 17:35:00|880.19|877.99|880.19|877.99|882.38|880.18|875.81|873.61|0
1638466800000|2021-12-02 17:40:00|879.53|877.33|878.21|876.01|883.48|881.28|877.34|875.14|0
1638467100000|2021-12-02 17:45:00|878|875.8|885.89|883.69|885.89|883.69|878|875.8|0
1638467400000|2021-12-02 17:50:00|885.23|883.03|879.09|876.89|885.89|883.69|878.87|876.67|0
1638467700000|2021-12-02 17:55:00|879.3|877.1|880.75|878.55|882.37|880.17|878.34|876.14|0
1638468000000|2021-12-02 18:00:00|881.62|879.42|881.84|879.64|882.06|879.86|872.44|870.24|0
1638468300000|2021-12-02 18:05:00|882.72|880.52|878.12|875.92|884.03|881.83|875.06|872.86|0
1638468600000|2021-12-02 18:10:00|877.9|875.7|883.15|880.95|883.25|881.05|875.28|873.08|0
1638468900000|2021-12-02 18:15:00|883.59|881.39|880.3|878.1|884.24|882.04|879.21|877.01|0
1638469200000|2021-12-02 18:20:00|881.17|878.97|874.09|871.89|881.83|879.63|871.48|869.28|0
1638469500000|2021-12-02 18:25:00|874.53|872.33|873.22|871.02|876.93|874.73|871.69|869.49|0
1638469800000|2021-12-02 18:30:00|873.44|871.24|879.98|877.78|880.19|877.99|869.52|867.32|0
1638470100000|2021-12-02 18:35:00|879.54|877.34|881.72|879.52|882.16|879.96|876.92|874.72|0
1638470400000|2021-12-02 18:40:00|881.5|879.3|879.1|876.9|882.92|880.72|877.89|875.69|0
1638470700000|2021-12-02 18:45:00|878.88|876.68|875.39|873.19|879.32|877.12|872.12|869.92|0
1638471000000|2021-12-02 18:50:00|875.17|872.97|884.33|882.13|885.43|883.23|871.68|869.48|0
1638471300000|2021-12-02 18:55:00|883.9|881.7|887.83|885.63|888.49|886.29|883.9|881.7|0
1638471600000|2021-12-02 19:00:00|887.61|885.41|885.64|883.44|889.14|886.94|883.45|881.25|0
1638471900000|2021-12-02 19:05:00|886.08|883.88|886.07|883.87|888.26|886.06|882.9|880.7|0
1638472200000|2021-12-02 19:10:00|886.73|884.53|883.45|881.25|887.39|885.19|881.26|879.06|0
1638472500000|2021-12-02 19:15:00|884.32|882.12|888.91|886.71|889.79|887.59|883.33|881.13|0
1638472800000|2021-12-02 19:20:00|888.69|886.49|886.07|883.87|889.13|886.93|885.63|883.43|0
1638473100000|2021-12-02 19:25:00|886.28|884.08|890.88|888.68|891.32|889.12|884.1|881.9|0
1638473400000|2021-12-02 19:30:00|890.66|888.46|888.79|886.59|891.54|889.34|888.03|885.83|0
1638473700000|2021-12-02 19:35:00|888.9|886.7|886.8|884.6|890.22|888.02|884.75|882.55|0
1638474000000|2021-12-02 19:40:00|887.02|884.82|886.58|884.38|888.55|886.35|884.82|882.62|0
1638474300000|2021-12-02 19:45:00|886.8|884.6|880.01|877.81|887.67|885.47|880.01|877.81|0
1638474600000|2021-12-02 19:50:00|880.88|878.68|880|877.8|884.16|881.96|877.6|875.4|0
1638474900000|2021-12-02 19:55:00|880.22|878.02|882.19|879.99|886.13|883.93|879.78|877.58|0
1638475200000|2021-12-02 20:00:00|882.84|880.64|885.25|883.05|887.22|885.02|882.19|879.99|0
1638475500000|2021-12-02 20:05:00|885.47|883.27|886.12|883.92|889.19|886.99|883.06|880.86|0
1638475800000|2021-12-02 20:10:00|886.34|884.14|881.96|879.76|886.34|884.14|875.84|873.64|0
1638476100000|2021-12-02 20:15:00|883.05|880.85|880.21|878.01|884.15|881.95|878.46|876.26|0
1638476400000|2021-12-02 20:20:00|879.11|876.91|878.46|876.26|881.08|878.88|876.49|874.29|0
1638476700000|2021-12-02 20:25:00|878.24|876.04|879.76|877.56|883.7|881.5|877.14|874.94|0
1638477000000|2021-12-02 20:30:00|879.98|877.78|886.99|884.79|889.18|886.98|879.76|877.56|0
1638477300000|2021-12-02 20:35:00|886.33|884.13|886.46|884.26|889.1|886.9|883.92|881.72|0
1638477600000|2021-12-02 20:40:00|885.8|883.6|887.99|885.79|891.84|889.64|885.36|883.16|0
1638477900000|2021-12-02 20:45:00|888.21|886.01|886.89|884.69|889.53|887.33|880.53|878.33|0
1638478200000|2021-12-02 20:50:00|884.48|882.28|873.74|871.54|886.67|884.47|872.31|870.11|0
1638478500000|2021-12-02 20:55:00|873.96|871.76|875.92|873.72|878.55|876.35|867.84|865.64|0
1638478800000|2021-12-02 21:00:00|878.11|875.91|875.92|873.72|881.62|879.42|875.05|872.85|0
1638479100000|2021-12-02 21:05:00|876.58|874.38|875.33|873.13|879.64|877.44|875.33|873.13|0
1638479400000|2021-12-02 21:10:00|875.11|872.91|872.92|870.72|877.3|875.1|872.7|870.5|0
1638479700000|2021-12-02 21:15:00|873.56|870.96|877.28|874.68|877.94|875.34|873.12|870.52|0
1638480000000|2021-12-02 21:20:00|877.17|874.57|877.72|875.12|879.25|876.65|876.62|874.02|0
1638480300000|2021-12-02 21:25:00|877.6|875|878.15|875.55|878.37|875.77|876.84|874.24|0
1638480600000|2021-12-02 21:30:00|877.82|875.22|880.78|878.18|881.22|878.62|877.82|875.22|0
1638480900000|2021-12-02 21:35:00|881|878.4|881.54|878.94|881.66|879.06|879.9|877.3|0
1638481200000|2021-12-02 21:40:00|881.66|879.06|881.66|879.06|882.97|880.37|881.44|878.84|0
1638481500000|2021-12-02 21:45:00|881.87|879.27|881.65|879.05|883.63|881.03|881|878.4|0
1638481800000|2021-12-02 21:50:00|881.43|878.83|884.29|881.69|884.51|881.91|880.99|878.39|0
1638482100000|2021-12-02 21:55:00|884.51|881.91|883.95|881.35|884.61|882.01|882.75|880.15|0
1638482400000|2021-12-02 22:00:00|884.03|881.43|883.54|880.94|884.03|881.43|883.3|880.7|0
1638482700000|2021-12-02 22:05:00|883.58|880.98|883.7|881.1|883.73|881.13|883.38|880.78|0
1638483000000|2021-12-02 22:10:00|883.67|881.07|883.76|881.16|883.83|881.23|883.57|880.97|0
1638483300000|2021-12-02 22:15:00|883.63|881.03|883.92|881.32|884.15|881.55|883.44|880.84|0
1638483600000|2021-12-02 22:20:00|883.88|881.28|883.95|881.35|883.95|881.35|883.86|881.26|0
1638483900000|2021-12-02 22:25:00|883.92|881.32|884.05|881.45|884.14|881.54|883.92|881.32|0
1638484200000|2021-12-02 22:30:00|884.11|881.51|884.84|882.24|884.84|882.24|884.05|881.45|0
1638484500000|2021-12-02 22:35:00|884.97|882.37|885.23|882.63|885.25|882.65|884.97|882.37|0
1638484800000|2021-12-02 22:40:00|885.25|882.65|885.06|882.46|885.48|882.88|885.03|882.43|0
1638485100000|2021-12-02 22:45:00|885.22|882.62|884.99|882.39|885.22|882.62|884.74|882.14|0
1638485400000|2021-12-02 22:50:00|885.12|882.52|884.6|882|885.12|882.52|884.35|881.75|0
1638485700000|2021-12-02 22:55:00|884.7|882.1|884.25|881.65|884.99|882.39|884.25|881.65|0
1638486000000|2021-12-02 23:00:00|884.35|881.75|885.57|882.97|886.89|884.29|883.15|880.55|0
1638486300000|2021-12-02 23:05:00|885.79|883.19|883.8|881.2|886|883.4|883.8|881.2|0
1638486600000|2021-12-02 23:10:00|883.91|881.31|879.19|876.59|884.02|881.42|878.75|876.15|0
1638486900000|2021-12-02 23:15:00|879.85|877.25|875.24|872.64|880.29|877.69|873.27|870.67|0
1638487200000|2021-12-02 23:20:00|875.68|873.08|872.06|869.46|876.66|874.06|871.18|868.58|0
1638487500000|2021-12-02 23:25:00|872.17|869.57|872.08|869.48|875.37|872.77|872.08|869.48|0
1638487800000|2021-12-02 23:30:00|872.3|869.7|872.08|869.48|873.39|870.79|871.09|868.49|0
1638488100000|2021-12-02 23:35:00|872.74|870.14|872.08|869.48|874.05|871.45|871.86|869.26|0
1638488400000|2021-12-02 23:40:00|872.3|869.7|869.67|867.07|872.95|870.35|868.8|866.2|0
1638488700000|2021-12-02 23:45:00|869.89|867.29|869.67|867.07|871.52|868.92|868.8|866.2|0
1638489000000|2021-12-02 23:50:00|869.89|867.29|868.57|865.97|869.89|867.29|865.96|863.36|0
1638489300000|2021-12-02 23:55:00|868.79|866.19|864.42|861.82|869.45|866.85|862.9|860.3|0
1638489600000|2021-12-03 00:00:00|864.21|861.61|862.68|860.08|865.73|863.13|860.06|857.46|0
1638489900000|2021-12-03 00:05:00|862.9|860.3|864.86|862.26|864.86|862.26|862.24|859.64|0
1638490200000|2021-12-03 00:10:00|865.07|862.47|866.05|863.45|866.6|864|863.11|860.51|0
1638490500000|2021-12-03 00:15:00|866.16|863.56|867.47|864.87|867.69|865.09|863.54|860.94|0
1638490800000|2021-12-03 00:20:00|867.25|864.65|866.04|863.44|868.56|865.96|866.04|863.44|0
1638491100000|2021-12-03 00:25:00|865.94|863.34|869.65|867.05|870.3|867.7|865.94|863.34|0
1638491400000|2021-12-03 00:30:00|869.86|867.26|870.3|867.7|871.83|869.23|868.55|865.95|0
1638491700000|2021-12-03 00:35:00|870.08|867.48|869.42|866.82|871.17|868.57|867.89|865.29|0
1638492000000|2021-12-03 00:40:00|868.98|866.38|868.54|865.94|870.29|867.69|867.89|865.29|0
1638492300000|2021-12-03 00:45:00|868.65|866.05|867.01|864.41|869.09|866.49|866.58|863.98|0
1638492600000|2021-12-03 00:50:00|866.9|864.3|865.92|863.32|868.54|865.94|865.7|863.1|0
1638492900000|2021-12-03 00:55:00|866.14|863.54|867.44|864.84|868.1|865.5|865.92|863.32|0
1638493200000|2021-12-03 01:00:00|867.33|864.73|866.79|864.19|868.32|865.72|865.48|862.88|0
1638493500000|2021-12-03 01:05:00|867|864.4|872.68|870.08|873.12|870.52|867|864.4|0
1638493800000|2021-12-03 01:10:00|872.9|870.3|869.51|866.91|873.12|870.52|868.96|866.36|0
1638494100000|2021-12-03 01:15:00|869.4|866.8|870.27|867.67|870.27|867.67|868.53|865.93|0
1638494400000|2021-12-03 01:20:00|870.93|868.33|866.34|863.74|870.93|868.33|866.34|863.74|0
1638494700000|2021-12-03 01:25:00|866.56|863.96|863.5|860.9|866.77|864.17|863.28|860.68|0
1638495000000|2021-12-03 01:30:00|863.28|860.68|862.19|859.59|863.39|860.79|859.79|857.19|0
1638495300000|2021-12-03 01:35:00|861.97|859.37|858.27|855.67|861.97|859.37|857.18|854.58|0
1638495600000|2021-12-03 01:40:00|858.15|855.55|854.67|852.07|858.48|855.88|853.15|850.55|0
1638495900000|2021-12-03 01:45:00|854.57|851.97|851.96|849.36|854.57|851.97|849.57|846.97|0
1638496200000|2021-12-03 01:50:00|851.84|849.24|855.65|853.05|856.08|853.48|851.74|849.14|0
1638496500000|2021-12-03 01:55:00|855.43|852.83|857.82|855.22|858.04|855.44|854.99|852.39|0
1638496800000|2021-12-03 02:00:00|857.6|855|858.79|856.19|860.86|858.26|857.05|854.45|0
1638497100000|2021-12-03 02:05:00|858.47|855.87|857.81|855.21|859.78|857.18|856.94|854.34|0
1638497400000|2021-12-03 02:10:00|857.6|855|860.09|857.49|860.21|857.61|856.83|854.23|0
1638497700000|2021-12-03 02:15:00|859.99|857.39|857.26|854.66|860.86|858.26|857.26|854.66|0
1638498000000|2021-12-03 02:20:00|857.37|854.77|855.95|853.35|857.37|854.77|855.85|853.25|0
1638498300000|2021-12-03 02:25:00|855.85|853.25|857.58|854.98|857.58|854.98|855.19|852.59|0
1638498600000|2021-12-03 02:30:00|857.47|854.87|857.03|854.43|857.58|854.98|855.84|853.24|0
1638498900000|2021-12-03 02:35:00|857.15|854.55|855.62|853.02|857.36|854.76|855.19|852.59|0
1638499200000|2021-12-03 02:40:00|856.06|853.46|854.63|852.03|857.14|854.54|854.63|852.03|0
1638499500000|2021-12-03 02:45:00|854.75|852.15|858.88|856.28|859.97|857.37|854.75|852.15|0
1638499800000|2021-12-03 02:50:00|858.98|856.38|858.44|855.84|859.97|857.37|858|855.4|0
1638500100000|2021-12-03 02:55:00|858.33|855.73|860.18|857.58|860.5|857.9|858.33|855.73|0
1638500400000|2021-12-03 03:00:00|859.96|857.36|860.18|857.58|860.83|858.23|859.41|856.81|0
1638500700000|2021-12-03 03:05:00|860.39|857.79|860.83|858.23|861.26|858.66|859.52|856.92|0
1638501000000|2021-12-03 03:10:00|860.93|858.33|860.93|858.33|861.04|858.44|859.52|856.92|0
1638501300000|2021-12-03 03:15:00|861.15|858.55|862.35|859.75|863|860.4|861.15|858.55|0
1638501600000|2021-12-03 03:20:00|862.45|859.85|861.47|858.87|864.31|861.71|860.38|857.78|0
1638501900000|2021-12-03 03:25:00|861.58|858.98|862.56|859.96|862.78|860.18|860.82|858.22|0
1638502200000|2021-12-03 03:30:00|862.99|860.39|863.21|860.61|864.3|861.7|862.77|860.17|0
1638502500000|2021-12-03 03:35:00|862.99|860.39|867.46|864.86|867.79|865.19|862.77|860.17|0
1638502800000|2021-12-03 03:40:00|867.57|864.97|868|865.4|868.44|865.84|866.48|863.88|0
1638503100000|2021-12-03 03:45:00|867.78|865.18|869.97|867.37|870.29|867.69|867.35|864.75|0
1638503400000|2021-12-03 03:50:00|869.75|867.15|870.4|867.8|871.28|868.68|869.75|867.15|0
1638503700000|2021-12-03 03:55:00|870.18|867.58|869.41|866.81|870.18|867.58|868|865.4|0
1638504000000|2021-12-03 04:00:00|869.52|866.92|872.36|869.76|873.68|871.08|869.52|866.92|0
1638504300000|2021-12-03 04:05:00|872.58|869.98|873.23|870.63|875.64|873.04|871.71|869.11|0
1638504600000|2021-12-03 04:10:00|873.56|870.96|873.45|870.85|873.89|871.29|872.58|869.98|0
1638504900000|2021-12-03 04:15:00|873.67|871.07|872.35|869.75|873.67|871.07|871.92|869.32|0
1638505200000|2021-12-03 04:20:00|872.57|869.97|870.82|868.22|873.01|870.41|870.38|867.78|0
1638505500000|2021-12-03 04:25:00|871.04|868.44|870.92|868.32|872.13|869.53|870.38|867.78|0
1638505800000|2021-12-03 04:30:00|870.82|868.22|871.69|869.09|872.67|870.07|870.82|868.22|0
1638506100000|2021-12-03 04:35:00|871.79|869.19|871.79|869.19|872.56|869.96|870.92|868.32|0
1638506400000|2021-12-03 04:40:00|873|870.4|877.59|874.99|877.81|875.21|872.23|869.63|0
1638506700000|2021-12-03 04:45:00|877.7|875.1|875.4|872.8|878.03|875.43|875.29|872.69|0
1638507000000|2021-12-03 04:50:00|875.29|872.69|874.41|871.81|875.62|873.02|874.3|871.7|0
1638507300000|2021-12-03 04:55:00|874.3|871.7|875.39|872.79|875.83|873.23|873.65|871.05|0
1638507600000|2021-12-03 05:00:00|875.17|872.57|875.17|872.57|876.37|873.77|874.95|872.35|0
1638507900000|2021-12-03 05:05:00|875.06|872.46|873.09|870.49|875.06|872.46|872.87|870.27|0
1638508200000|2021-12-03 05:10:00|872.98|870.38|874.73|872.13|874.73|872.13|872.76|870.16|0
1638508500000|2021-12-03 05:15:00|874.95|872.35|875.82|873.22|876.92|874.32|874.73|872.13|0
1638508800000|2021-12-03 05:20:00|875.49|872.89|876.91|874.31|876.91|874.31|875.38|872.78|0
1638509100000|2021-12-03 05:25:00|877.13|874.53|876.79|874.19|878.22|875.62|875.82|873.22|0
1638509400000|2021-12-03 05:30:00|877.01|874.41|876.14|873.54|878.88|876.28|874.94|872.34|0
1638509700000|2021-12-03 05:35:00|875.81|873.21|879.75|877.15|879.97|877.37|875.7|873.1|0
1638510000000|2021-12-03 05:40:00|879.53|876.93|878.65|876.05|880.41|877.81|878.43|875.83|0
1638510300000|2021-12-03 05:45:00|878.76|876.16|877.59|874.99|880.07|877.47|877.32|874.72|0
1638510600000|2021-12-03 05:50:00|877.37|874.77|878.91|876.31|878.91|876.31|877.15|874.55|0
1638510900000|2021-12-03 05:55:00|878.69|876.09|876.93|874.33|878.91|876.31|875.83|873.23|0
1638511200000|2021-12-03 06:00:00|877.59|874.99|874.95|872.35|878.9|876.3|874.73|872.13|0
1638511500000|2021-12-03 06:05:00|875.06|872.46|878.9|876.3|878.9|876.3|874.95|872.35|0
1638511800000|2021-12-03 06:10:00|878.78|876.18|880.21|877.61|880.21|877.61|878.46|875.86|0
1638512100000|2021-12-03 06:15:00|880.32|877.72|878.89|876.29|880.43|877.83|878.89|876.29|0
1638512400000|2021-12-03 06:20:00|879.11|876.51|880.65|878.05|880.87|878.27|879.11|876.51|0
1638512700000|2021-12-03 06:25:00|880.43|877.83|880.31|877.71|881.09|878.49|879.43|876.83|0
1638513000000|2021-12-03 06:30:00|880.43|877.83|880.2|877.6|881.09|878.49|879.11|876.51|0
1638513300000|2021-12-03 06:35:00|880.31|877.71|877.01|874.41|880.31|877.71|876.91|874.31|0
1638513600000|2021-12-03 06:40:00|877.34|874.74|876.24|873.64|878.22|875.62|875.15|872.55|0
1638513900000|2021-12-03 06:45:00|876.13|873.53|879.54|876.94|880.08|877.48|874.93|872.33|0
1638514200000|2021-12-03 06:50:00|879.76|877.16|879.09|876.49|879.76|877.16|877.34|874.74|0
1638514500000|2021-12-03 06:55:00|879.31|876.71|876.89|874.29|879.31|876.71|874.7|872.1|0
1638514800000|2021-12-03 07:00:00|877.33|874.73|874.48|871.88|877.33|874.73|872.94|870.34|0
1638515100000|2021-12-03 07:05:00|874.26|871.66|873.6|871|874.48|871.88|873.16|870.56|0
1638515400000|2021-12-03 07:10:00|873.82|871.22|872.16|869.56|874.25|871.65|872.06|869.46|0
1638515700000|2021-12-03 07:15:00|872.28|869.68|871.29|868.69|874.03|871.43|871.18|868.58|0
1638516000000|2021-12-03 07:20:00|871.18|868.58|870.74|868.14|872.06|869.46|870.19|867.59|0
1638516300000|2021-12-03 07:25:00|870.52|867.92|874.68|872.08|874.68|872.08|870.52|867.92|0
1638516600000|2021-12-03 07:30:00|874.35|871.75|874.35|871.75|876|873.4|873.25|870.65|0
1638516900000|2021-12-03 07:35:00|874.46|871.86|874.9|872.3|876.21|873.61|874.02|871.42|0
1638517200000|2021-12-03 07:40:00|874.68|872.08|873.9|871.3|875.99|873.39|872.92|870.32|0
1638517500000|2021-12-03 07:45:00|874.02|871.42|876.21|873.61|876.43|873.83|872.92|870.32|0
1638517800000|2021-12-03 07:50:00|876.09|873.49|878.62|876.02|879.5|876.9|876.09|873.49|0
1638518100000|2021-12-03 07:55:00|878.51|875.91|880.38|877.78|881.04|878.44|877.52|874.92|0
1638518400000|2021-12-03 08:00:00|880.7|878.1|876.86|874.26|881.47|878.87|876.2|873.6|0
1638518700000|2021-12-03 08:05:00|876.88|874.68|878.96|876.76|879.29|877.09|876.22|874.02|0
1638519000000|2021-12-03 08:10:00|878.85|876.65|877.53|875.33|879.29|877.09|875.99|873.79|0
1638519300000|2021-12-03 08:15:00|877.31|875.11|877.31|875.11|878.63|876.43|875.33|873.13|0
1638519600000|2021-12-03 08:20:00|877.19|874.99|876.21|874.01|877.53|875.33|873.58|871.38|0
1638519900000|2021-12-03 08:25:00|876.43|874.23|874.67|872.47|877.08|874.88|874.67|872.47|0
1638520200000|2021-12-03 08:30:00|874.77|872.57|869.84|867.64|874.77|872.57|868.97|866.77|0
1638520500000|2021-12-03 08:35:00|869.73|867.53|870.06|867.86|871.37|869.17|868.09|865.89|0
1638520800000|2021-12-03 08:40:00|869.84|867.64|872.09|869.89|874.72|872.52|868.96|866.76|0
1638521100000|2021-12-03 08:45:00|871.65|869.45|872.31|870.11|873.62|871.42|871.43|869.23|0
1638521400000|2021-12-03 08:50:00|872.74|870.54|870.99|868.79|872.74|870.54|870.11|867.91|0
1638521700000|2021-12-03 08:55:00|871.21|869.01|872.52|870.32|872.96|870.76|870.55|868.35|0
1638522000000|2021-12-03 09:00:00|872.74|870.54|872.95|870.75|873.61|871.41|870.98|868.78|0
1638522300000|2021-12-03 09:05:00|872.84|870.64|869.67|867.47|872.84|870.64|869.45|867.25|0
1638522600000|2021-12-03 09:10:00|869.45|867.25|874.48|872.28|874.48|872.28|869.45|867.25|0
1638522900000|2021-12-03 09:15:00|874.26|872.06|877.77|875.57|877.77|875.57|873.83|871.63|0
1638523200000|2021-12-03 09:20:00|877.99|875.79|873.6|871.4|877.99|875.79|873.6|871.4|0
1638523500000|2021-12-03 09:25:00|873.38|871.18|875.02|872.82|876.23|874.03|872.5|870.3|0
1638523800000|2021-12-03 09:30:00|875.35|873.15|873.7|871.5|876.23|874.03|873.6|871.4|0
1638524100000|2021-12-03 09:35:00|873.81|871.61|871.84|869.64|874.25|872.05|871.84|869.64|0
1638524400000|2021-12-03 09:40:00|871.94|869.74|874.25|872.05|874.25|872.05|871.18|868.98|0
1638524700000|2021-12-03 09:45:00|874.03|871.83|871.61|869.41|875.12|872.92|871.61|869.41|0
1638525000000|2021-12-03 09:50:00|872.05|869.85|870.3|868.1|872.05|869.85|870.08|867.88|0
1638525300000|2021-12-03 09:55:00|870.74|868.54|871.17|868.97|872.59|870.39|869.86|867.66|0
1638525600000|2021-12-03 10:00:00|871.28|869.08|870.51|868.31|873.36|871.16|870.29|868.09|0
1638525900000|2021-12-03 10:05:00|870.95|868.75|871.82|869.62|872.04|869.84|869.85|867.65|0
1638526200000|2021-12-03 10:10:00|871.38|869.18|869.63|867.43|872.48|870.28|869.63|867.43|0
1638526500000|2021-12-03 10:15:00|869.52|867.32|866.78|864.58|869.52|867.32|865.69|863.49|0
1638526800000|2021-12-03 10:20:00|866.56|864.36|864.81|862.61|866.67|864.47|863.28|861.08|0
1638527100000|2021-12-03 10:25:00|865.03|862.83|865.31|863.11|866.78|864.58|864.81|862.61|0
1638527400000|2021-12-03 10:30:00|866.32|864.12|866.1|863.9|867.41|865.21|865.88|863.68|0
1638527700000|2021-12-03 10:35:00|865.55|863.35|860.42|858.22|865.55|863.35|860.2|858|0
1638528000000|2021-12-03 10:40:00|860.86|858.66|861.51|859.31|864.35|862.15|859.33|857.13|0
1638528300000|2021-12-03 10:45:00|861.39|859.19|862.45|860.25|862.82|860.62|859.98|857.78|0
1638528600000|2021-12-03 10:50:00|862.23|860.03|860.92|858.72|862.67|860.47|860.92|858.72|0
1638528900000|2021-12-03 10:55:00|860.48|858.28|863.53|861.33|864.63|862.43|860.48|858.28|0
1638529200000|2021-12-03 11:00:00|862.66|860.46|867.03|864.83|867.9|865.7|862.66|860.46|0
1638529500000|2021-12-03 11:05:00|867.24|865.04|865.93|863.73|867.24|865.04|865.06|862.86|0
1638529800000|2021-12-03 11:10:00|866.15|863.95|862.22|860.02|866.15|863.95|862.22|860.02|0
1638530100000|2021-12-03 11:15:00|862.43|860.23|863.96|861.76|864.5|862.3|862.43|860.23|0
1638530400000|2021-12-03 11:20:00|864.18|861.98|864.83|862.63|865.27|863.07|862.65|860.45|0
1638530700000|2021-12-03 11:25:00|865.05|862.85|866.36|864.16|866.79|864.59|863.96|861.76|0
1638531000000|2021-12-03 11:30:00|866.14|863.94|866.57|864.37|867.23|865.03|865.48|863.28|0
1638531300000|2021-12-03 11:35:00|866.79|864.59|867.22|865.02|867.66|865.46|866.35|864.15|0
1638531600000|2021-12-03 11:40:00|867.33|865.13|870.72|868.52|870.94|868.74|867.33|865.13|0
1638531900000|2021-12-03 11:45:00|870.94|868.74|870.94|868.74|870.94|868.74|868.97|866.77|0
1638532200000|2021-12-03 11:50:00|870.82|868.62|870.93|868.73|872.47|870.27|870.5|868.3|0
1638532500000|2021-12-03 11:55:00|871.15|868.95|873.99|871.79|874.43|872.23|871.15|868.95|0
1638532800000|2021-12-03 12:00:00|873.78|871.58|874.65|872.45|875.75|873.55|872.9|870.7|0
1638533100000|2021-12-03 12:05:00|874.21|872.01|872.24|870.04|874.43|872.23|872.02|869.82|0
1638533400000|2021-12-03 12:10:00|872.02|869.82|875.08|872.88|876.18|873.98|872.02|869.82|0
1638533700000|2021-12-03 12:15:00|874.86|872.66|875.3|873.1|876.39|874.19|872.89|870.69|0
1638534000000|2021-12-03 12:20:00|875.52|873.32|876.39|874.19|877.27|875.07|874.64|872.44|0
1638534300000|2021-12-03 12:25:00|876.5|874.3|876.61|874.41|876.83|874.63|875.51|873.31|0
1638534600000|2021-12-03 12:30:00|876.83|874.63|877.92|875.72|878.36|876.16|875.95|873.75|0
1638534900000|2021-12-03 12:35:00|878.14|875.94|876.82|874.62|878.58|876.38|876.6|874.4|0
1638535200000|2021-12-03 12:40:00|877.04|874.84|877.04|874.84|877.92|875.72|876.38|874.18|0
1638535500000|2021-12-03 12:45:00|876.38|874.18|880.9|878.7|881.25|879.05|876.38|874.18|0
1638535800000|2021-12-03 12:50:00|880.68|878.48|880.68|878.48|881.56|879.36|880.46|878.26|0
1638536100000|2021-12-03 12:55:00|880.46|878.26|879.58|877.38|880.68|878.48|878.26|876.06|0
1638536400000|2021-12-03 13:00:00|879.8|877.6|881.77|879.57|881.77|879.57|878.92|876.72|0
1638536700000|2021-12-03 13:05:00|881.55|879.35|885.94|883.74|886.6|884.4|881.33|879.13|0
1638537000000|2021-12-03 13:10:00|885.5|883.3|886.38|884.18|887.03|884.83|884.4|882.2|0
1638537300000|2021-12-03 13:15:00|886.16|883.96|882.09|879.89|886.16|883.96|881.43|879.23|0
1638537600000|2021-12-03 13:20:00|881.87|879.67|881.43|879.23|882.19|879.99|880.33|878.13|0
1638537900000|2021-12-03 13:25:00|881.65|879.45|883.4|881.2|885.49|883.29|881.43|879.23|0
1638538200000|2021-12-03 13:30:00|882.85|880.65|887.68|885.48|898.01|895.81|881.53|879.33|0
1638538500000|2021-12-03 13:35:00|887.46|885.26|890.54|888.34|892.53|890.33|887.24|885.04|0
1638538800000|2021-12-03 13:40:00|890.1|887.9|885.5|883.3|890.54|888.34|884.84|882.64|0
1638539100000|2021-12-03 13:45:00|885.06|882.86|882.85|880.65|888.15|885.95|879.33|877.13|0
1638539400000|2021-12-03 13:50:00|883.07|880.87|884.17|881.97|884.84|882.64|880.21|878.01|0
1638539700000|2021-12-03 13:55:00|884.39|882.19|887.92|885.72|892.12|889.92|884.39|882.19|0
1638540000000|2021-12-03 14:00:00|888.37|886.17|890.35|888.15|891.01|888.81|885.05|882.85|0
1638540300000|2021-12-03 14:05:00|890.68|888.48|890.35|888.15|893.89|891.69|889.69|887.49|0
1638540600000|2021-12-03 14:10:00|890.13|887.93|890.57|888.37|891.89|889.69|888.8|886.6|0
1638540900000|2021-12-03 14:15:00|890.79|888.59|891.23|889.03|892.11|889.91|888.58|886.38|0
1638541200000|2021-12-03 14:20:00|891.67|889.47|887.25|885.05|891.67|889.47|887.03|884.83|0
1638541500000|2021-12-03 14:25:00|887.47|885.27|889.67|887.47|890.56|888.36|886.8|884.6|0
1638541800000|2021-12-03 14:30:00|889.9|887.7|895.64|893.44|899.85|897.65|885.92|883.72|0
1638542100000|2021-12-03 14:35:00|895.42|893.22|882.87|880.67|895.42|893.22|882.38|880.18|0
1638542400000|2021-12-03 14:40:00|881.55|879.35|876.7|874.5|885.96|883.76|874.73|872.53|0
1638542700000|2021-12-03 14:45:00|877.58|875.38|873.88|871.68|883.09|880.89|873.88|871.68|0
1638543000000|2021-12-03 14:50:00|873.22|871.02|859.06|856.86|876.73|874.53|858.19|855.99|0
1638543300000|2021-12-03 14:55:00|858.4|856.2|862.26|860.06|869.45|867.25|858.4|856.2|0
1638543600000|2021-12-03 15:00:00|860.41|858.21|857|854.8|866.62|864.42|851.83|849.63|0
1638543900000|2021-12-03 15:05:00|858.09|855.89|847.81|845.61|862.43|860.23|847.81|845.61|0
1638544200000|2021-12-03 15:10:00|847.26|845.06|850.81|848.61|855.57|853.37|845.86|843.66|0
1638544500000|2021-12-03 15:15:00|850.69|848.49|858.38|856.18|863.59|861.39|850.37|848.17|0
1638544800000|2021-12-03 15:20:00|857.95|855.75|860.62|858.42|861.27|859.07|851.52|849.32|0
1638545100000|2021-12-03 15:25:00|860.19|857.99|863.66|861.46|866.49|864.29|852.16|849.96|0
1638545400000|2021-12-03 15:30:00|861.7|859.5|849.77|847.57|862.35|860.15|848.69|846.49|0
1638545700000|2021-12-03 15:35:00|848.91|846.71|850.42|848.22|855.62|853.42|845.23|843.03|0
1638546000000|2021-12-03 15:40:00|851.39|849.19|835.52|833.32|851.94|849.74|835.52|833.32|0
1638546300000|2021-12-03 15:45:00|835.74|833.54|835.42|833.22|840.36|838.16|831.77|829.57|0
1638546600000|2021-12-03 15:50:00|835.2|833|838.21|836.01|841.22|839.02|831.77|829.57|0
1638546900000|2021-12-03 15:55:00|837.78|835.58|836.37|834.17|842.72|840.52|833.91|831.71|0
1638547200000|2021-12-03 16:00:00|835.62|833.42|839.06|836.86|841|838.8|832.62|830.42|0
1638547500000|2021-12-03 16:05:00|837.98|835.78|833.9|831.7|837.98|835.78|827.25|825.05|0
1638547800000|2021-12-03 16:10:00|833.26|831.06|836.04|833.84|839.27|837.07|830.04|827.84|0
1638548100000|2021-12-03 16:15:00|835.83|833.63|829.72|827.52|838.41|836.21|827.68|825.48|0
1638548400000|2021-12-03 16:20:00|829.29|827.09|840.88|838.68|842.82|840.62|827.15|824.95|0
1638548700000|2021-12-03 16:25:00|840.66|838.46|843.46|841.26|844.75|842.55|838.72|836.52|0
1638549000000|2021-12-03 16:30:00|842.81|840.61|845.83|843.63|847.34|845.14|838.29|836.09|0
1638549300000|2021-12-03 16:35:00|845.72|843.52|840.54|838.34|846.58|844.38|839.15|836.95|0
1638549600000|2021-12-03 16:40:00|841.08|838.88|828.93|826.73|842.59|840.39|828.19|825.99|0
1638549900000|2021-12-03 16:45:00|829.47|827.27|832.49|830.29|836.45|834.25|828|825.8|0
1638550200000|2021-12-03 16:50:00|831.85|829.65|828.86|826.66|833.91|831.71|825.21|823.01|0
1638550500000|2021-12-03 16:55:00|830.36|828.16|822.03|819.83|830.36|828.16|822.03|819.83|0
1638550800000|2021-12-03 17:00:00|822.67|820.47|822.15|819.95|824.07|821.87|820.24|818.04|0
1638551100000|2021-12-03 17:05:00|821.51|819.31|827.7|825.5|828.34|826.14|821.09|818.89|0
1638551400000|2021-12-03 17:10:00|828.12|825.92|826.2|824|829.4|827.2|825.13|822.93|0
1638551700000|2021-12-03 17:15:00|825.77|823.57|833.89|831.69|835.82|833.62|825.77|823.57|0
1638552000000|2021-12-03 17:20:00|834.75|832.55|838.26|836.06|839.34|837.14|830.54|828.34|0
1638552300000|2021-12-03 17:25:00|837.83|835.63|836.97|834.77|838.9|836.7|835.47|833.27|0
1638552600000|2021-12-03 17:30:00|835.9|833.7|830.96|828.76|835.9|833.7|827.11|824.91|0
1638552900000|2021-12-03 17:35:00|831.18|828.98|842.33|840.13|842.98|840.78|829.46|827.26|0
1638553200000|2021-12-03 17:40:00|842.76|840.56|840.18|837.98|845.13|842.93|838.89|836.69|0
1638553500000|2021-12-03 17:45:00|839.54|837.34|837.6|835.4|841.26|839.06|833.74|831.54|0
1638553800000|2021-12-03 17:50:00|836.74|834.54|835.31|833.11|841.04|838.84|833.52|831.32|0
1638554100000|2021-12-03 17:55:00|835.74|833.54|834.45|832.25|835.74|833.54|830.6|828.4|0
1638554400000|2021-12-03 18:00:00|834.02|831.82|834.02|831.82|834.66|832.46|829.53|827.33|0
1638554700000|2021-12-03 18:05:00|833.59|831.39|840.21|838.01|840.64|838.44|832.95|830.75|0
1638555000000|2021-12-03 18:10:00|840.43|838.23|838.28|836.08|841.92|839.72|835.51|833.31|0
1638555300000|2021-12-03 18:15:00|838.5|836.3|843.51|841.31|844.8|842.6|837|834.8|0
1638555600000|2021-12-03 18:20:00|843.3|841.1|845.87|843.67|845.87|843.67|841.79|839.59|0
1638555900000|2021-12-03 18:25:00|845.54|843.34|837.29|835.09|846.08|843.88|836.86|834.66|0
1638556200000|2021-12-03 18:30:00|836.86|834.66|831.51|829.31|837.18|834.98|831.09|828.89|0
1638556500000|2021-12-03 18:35:00|831.3|829.1|829.64|827.44|832.16|829.96|825.72|823.52|0
1638556800000|2021-12-03 18:40:00|830.07|827.87|830.28|828.08|833.05|830.85|827.51|825.31|0
1638557100000|2021-12-03 18:45:00|830.07|827.87|827.51|825.31|833.05|830.85|823.68|821.48|0
1638557400000|2021-12-03 18:50:00|827.72|825.52|830.93|828.73|834.97|832.77|826.66|824.46|0
1638557700000|2021-12-03 18:55:00|831.14|828.94|828.52|826.32|832.73|830.53|827.53|825.33|0
1638558000000|2021-12-03 19:00:00|828.31|826.11|833.68|831.48|835.17|832.97|824.5|822.3|0
1638558300000|2021-12-03 19:05:00|833.47|831.27|829.44|827.24|835.16|832.96|828.38|826.18|0
1638558600000|2021-12-03 19:10:00|828.91|826.71|832.19|829.99|833.25|831.05|827.53|825.33|0
1638558900000|2021-12-03 19:15:00|831.13|828.93|824.99|822.79|832.19|829.99|824.99|822.79|0
1638559200000|2021-12-03 19:20:00|825.52|823.32|837.36|835.16|838.2|836|820.54|818.34|0
1638559500000|2021-12-03 19:25:00|837.57|835.37|833.33|831.13|838.84|836.64|832.06|829.86|0
1638559800000|2021-12-03 19:30:00|833.86|831.66|829.31|827.11|835.45|833.25|827.62|825.42|0
1638560100000|2021-12-03 19:35:00|830.58|828.38|825.88|823.68|831.63|829.43|823.06|820.86|0
1638560400000|2021-12-03 19:40:00|827.45|825.25|833.05|830.85|834.74|832.54|825.98|823.78|0
1638560700000|2021-12-03 19:45:00|834.1|831.9|827.46|825.26|834.31|832.11|827.04|824.84|0
1638561000000|2021-12-03 19:50:00|827.25|825.05|824.02|821.82|830.2|828|823.6|821.4|0
1638561300000|2021-12-03 19:55:00|823.39|821.19|824.94|822.74|829.3|827.1|822.65|820.45|0
1638561600000|2021-12-03 20:00:00|824.31|822.11|828.09|825.89|828.3|826.1|818.59|816.39|0
1638561900000|2021-12-03 20:05:00|827.45|825.25|819.98|817.78|831.3|829.1|818.93|816.73|0
1638562200000|2021-12-03 20:10:00|820.71|818.51|827.14|824.94|828.4|826.2|820.71|818.51|0
1638562500000|2021-12-03 20:15:00|826.72|824.52|825.24|823.04|829.77|827.57|822.71|820.51|0
1638562800000|2021-12-03 20:20:00|825.87|823.67|833.24|831.04|836|833.8|825.87|823.67|0
1638563100000|2021-12-03 20:25:00|833.45|831.25|834.3|832.1|839.82|837.62|833.24|831.04|0
1638563400000|2021-12-03 20:30:00|834.93|832.73|844.07|841.87|844.92|842.72|834.51|832.31|0
1638563700000|2021-12-03 20:35:00|843.64|841.44|832.31|830.11|845.77|843.57|830.82|828.62|0
1638564000000|2021-12-03 20:40:00|832.73|830.53|827.66|825.46|835.5|833.3|827.02|824.82|0
1638564300000|2021-12-03 20:45:00|827.87|825.67|825.53|823.33|827.87|825.67|820.87|818.67|0
1638564600000|2021-12-03 20:50:00|826.81|824.61|839.86|837.66|842.53|840.33|826.81|824.61|0
1638564900000|2021-12-03 20:55:00|840.18|837.98|850.08|847.88|852.34|850.14|840.18|837.98|0
1638565200000|2021-12-03 21:00:00|849.65|847.45|853.52|851.32|854.81|852.61|847.72|845.52|0
1638565500000|2021-12-03 21:05:00|853.09|850.89|849.86|847.66|853.09|850.89|847.93|845.73|0
1638565800000|2021-12-03 21:10:00|849.65|847.45|844.71|842.51|850.72|848.52|842.14|839.94|0
1638777900000|2021-12-06 08:05:00|866.42|864.22|864.24|862.04|867.29|865.09|864.24|862.04|0
1638778200000|2021-12-06 08:10:00|865.43|863.23|864.02|861.82|866.85|864.65|862.93|860.73|0
1638778500000|2021-12-06 08:15:00|864.24|862.04|863.37|861.17|865.54|863.34|862.5|860.3|0
1638778800000|2021-12-06 08:20:00|863.47|861.27|860.75|858.55|864.67|862.47|860.75|858.55|0
1638779100000|2021-12-06 08:25:00|860.42|858.22|862.27|860.07|862.71|860.51|857.5|855.3|0
1638779400000|2021-12-06 08:30:00|862.71|860.51|860.64|858.44|864.33|862.13|860.1|857.9|0
1638779700000|2021-12-06 08:35:00|860.53|858.33|864.66|862.46|865.75|863.55|860.53|858.33|0
1638780000000|2021-12-06 08:40:00|864.44|862.24|861.93|859.73|865.31|863.11|861.93|859.73|0
1638780300000|2021-12-06 08:45:00|861.83|859.63|861.61|859.41|863.35|861.15|860.96|858.76|0
1638780600000|2021-12-06 08:50:00|861.71|859.51|863.34|861.14|864|861.8|861.71|859.51|0
1638780900000|2021-12-06 08:55:00|863.23|861.03|863.66|861.46|864.21|862.01|862.04|859.84|0
1638781200000|2021-12-06 09:00:00|863.56|861.36|871.4|869.2|874.45|872.25|863.12|860.92|0
1638781500000|2021-12-06 09:05:00|871.83|869.63|870.41|868.21|872.7|870.5|867.91|865.71|0
1638781800000|2021-12-06 09:10:00|870.08|867.88|871.83|869.63|872.48|870.28|868.12|865.92|0
1638782100000|2021-12-06 09:15:00|872.04|869.84|870.95|868.75|872.8|870.6|870.51|868.31|0
1638782400000|2021-12-06 09:20:00|871.06|868.86|870.51|868.31|871.38|869.18|869.42|867.22|0
1638782700000|2021-12-06 09:25:00|870.73|868.53|871.6|869.4|872.47|870.27|870.29|868.09|0
1638783000000|2021-12-06 09:30:00|871.38|869.18|870.07|867.87|872.69|870.49|869.63|867.43|0
1638783300000|2021-12-06 09:35:00|870.29|868.09|865.49|863.29|872.03|869.83|865.49|863.29|0
1638783600000|2021-12-06 09:40:00|865.38|863.18|862.11|859.91|865.71|863.51|862.01|859.81|0
1638783900000|2021-12-06 09:45:00|862.01|859.81|860.05|857.85|862.01|859.81|857.88|855.68|0
1638784200000|2021-12-06 09:50:00|859.83|857.63|858.41|856.21|860.48|858.28|857.66|855.46|0
1638784500000|2021-12-06 09:55:00|858.31|856.11|853.32|851.12|858.53|856.33|851.58|849.38|0
1638784800000|2021-12-06 10:00:00|853.53|851.33|852.23|850.03|854.4|852.2|851.15|848.95|0
1638785100000|2021-12-06 10:05:00|852.33|850.13|851.58|849.38|853.53|851.33|851.25|849.05|0
1638785400000|2021-12-06 10:10:00|851.68|849.48|855.82|853.62|855.82|853.62|851.14|848.94|0
1638785700000|2021-12-06 10:15:00|856.04|853.84|856.25|854.05|857.12|854.92|854.3|852.1|0
1638786000000|2021-12-06 10:20:00|856.04|853.84|850.84|848.64|856.25|854.05|850.84|848.64|0
1638786300000|2021-12-06 10:25:00|851.27|849.07|844.96|842.76|851.27|849.07|843.7|841.5|0
1638786600000|2021-12-06 10:30:00|844.53|842.33|847.64|845.44|847.64|845.44|842.68|840.48|0
1638786900000|2021-12-06 10:35:00|847.86|845.66|845.91|843.71|848.29|846.09|845.8|843.6|0
1638787200000|2021-12-06 10:40:00|846.13|843.93|844.4|842.2|846.13|843.93|842.03|839.83|0
1638787500000|2021-12-06 10:45:00|844.61|842.41|844.83|842.63|846.66|844.46|844.18|841.98|0
1638787800000|2021-12-06 10:50:00|844.71|842.51|843.31|841.11|846.12|843.92|842.45|840.25|0
1638788100000|2021-12-06 10:55:00|843.1|840.9|842.45|840.25|844.61|842.41|840.94|838.74|0
1638788400000|2021-12-06 11:00:00|842.12|839.92|845.68|843.48|846.11|843.91|841.69|839.49|0
1638788700000|2021-12-06 11:05:00|845.46|843.26|848.91|846.71|849.35|847.15|844.39|842.19|0
1638789000000|2021-12-06 11:10:00|849.13|846.93|849.34|847.14|849.78|847.58|846.97|844.77|0
1638789300000|2021-12-06 11:15:00|849.13|846.93|851.93|849.73|852.15|849.95|848.91|846.71|0
1638789600000|2021-12-06 11:20:00|852.15|849.95|852.58|850.38|853.88|851.68|851.72|849.52|0
1638789900000|2021-12-06 11:25:00|852.79|850.59|851.06|848.86|853.01|850.81|849.77|847.57|0
1638790200000|2021-12-06 11:30:00|850.63|848.43|850.58|848.38|853.18|850.98|850.36|848.16|0
1638790500000|2021-12-06 11:35:00|850.47|848.27|851.88|849.68|852.53|850.33|850.47|848.27|0
1638790800000|2021-12-06 11:40:00|851.66|849.46|855.33|853.13|855.77|853.57|850.9|848.7|0
1638791100000|2021-12-06 11:45:00|855.77|853.57|854.25|852.05|857.72|855.52|854.25|852.05|0
1638791400000|2021-12-06 11:50:00|854.03|851.83|856.63|854.43|857.06|854.86|853.6|851.4|0
1638791700000|2021-12-06 11:55:00|857.06|854.86|861.05|858.85|863.59|861.39|856.84|854.64|0
1638792000000|2021-12-06 12:00:00|861.16|858.96|859.85|857.65|862.79|860.59|859.31|857.11|0
1638792300000|2021-12-06 12:05:00|859.74|857.54|858.54|856.34|861.37|859.17|856.92|854.72|0
1638792600000|2021-12-06 12:10:00|858.44|856.24|858.44|856.24|859.74|857.54|857.14|854.94|0
1638792900000|2021-12-06 12:15:00|858.22|856.02|854.53|852.33|858.22|856.02|854.53|852.33|0
1638793200000|2021-12-06 12:20:00|854.1|851.9|856.04|853.84|856.04|853.84|853.01|850.81|0
1638793500000|2021-12-06 12:25:00|856.26|854.06|854.52|852.32|856.48|854.28|854.52|852.32|0
1638793800000|2021-12-06 12:30:00|853.87|851.67|853.54|851.34|854.74|852.54|853|850.8|0
1638794100000|2021-12-06 12:35:00|853.65|851.45|856.47|854.27|856.9|854.7|853.65|851.45|0
1638794400000|2021-12-06 12:40:00|857.12|854.92|856.68|854.48|857.55|855.35|856.68|854.48|0
1638794700000|2021-12-06 12:45:00|856.9|854.7|857.11|854.91|857.12|854.92|856.68|854.48|0
1638795000000|2021-12-06 12:50:00|856.9|854.7|855.16|852.96|857.98|855.78|853.21|851.01|0
1638795300000|2021-12-06 12:55:00|854.94|852.74|855.04|852.84|856.67|854.47|854.83|852.63|0
1638795600000|2021-12-06 13:00:00|856.02|853.82|854.94|852.74|857.1|854.9|854.94|852.74|0
1638795900000|2021-12-06 13:05:00|855.37|853.17|857.97|855.77|858.19|855.99|854.28|852.08|0
1638796200000|2021-12-06 13:10:00|858.19|855.99|859.05|856.85|860.14|857.94|857.1|854.9|0
1638796500000|2021-12-06 13:15:00|859.27|857.07|859.92|857.72|860.79|858.59|858.4|856.2|0
1638796800000|2021-12-06 13:20:00|860.13|857.93|857.96|855.76|860.67|858.47|857.09|854.89|0
1638797100000|2021-12-06 13:25:00|858.18|855.98|857.96|855.76|859.91|857.71|857.52|855.32|0
1638797400000|2021-12-06 13:30:00|857.74|855.54|856.22|854.02|858.17|855.97|854.7|852.5|0
1638797700000|2021-12-06 13:35:00|855.57|853.37|860.55|858.35|861.64|859.44|855.35|853.15|0
1638798000000|2021-12-06 13:40:00|860.99|858.79|859.53|857.33|862.51|860.31|859.31|857.11|0
1638798300000|2021-12-06 13:45:00|859.1|856.9|857.02|854.82|859.53|857.33|856.7|854.5|0
1638798600000|2021-12-06 13:50:00|857.14|854.94|858|855.8|859.31|857.11|857.14|854.94|0
1638798900000|2021-12-06 13:55:00|858.22|856.02|861.91|859.71|861.91|859.71|858.22|856.02|0
1638799200000|2021-12-06 14:00:00|862.57|860.37|861.91|859.71|862.57|860.37|858.87|856.67|0
1638799500000|2021-12-06 14:05:00|862.35|860.15|863|860.8|863|860.8|860.6|858.4|0
1638799800000|2021-12-06 14:10:00|863.21|861.01|864.95|862.75|865.83|863.63|863.21|861.01|0
1638800100000|2021-12-06 14:15:00|865.39|863.19|867.57|865.37|867.78|865.58|864.73|862.53|0
1638800400000|2021-12-06 14:20:00|867.35|865.15|866.91|864.71|867.57|865.37|865.6|863.4|0
1638800700000|2021-12-06 14:25:00|866.69|864.49|867.34|865.14|867.34|865.14|864.73|862.53|0
1638801000000|2021-12-06 14:30:00|867.12|864.92|855.8|853.6|871.92|869.72|855.15|852.95|0
1638801300000|2021-12-06 14:35:00|855.37|853.17|850.55|848.35|855.37|853.17|847.31|845.11|0
1638801600000|2021-12-06 14:40:00|850.33|848.13|867.25|865.05|868.34|866.14|847.52|845.32|0
1638801900000|2021-12-06 14:45:00|866.6|864.4|863.93|861.73|869.86|867.66|861.1|858.9|0
1638802200000|2021-12-06 14:50:00|863.49|861.29|860.33|858.13|868.72|866.52|860.33|858.13|0
1638802500000|2021-12-06 14:55:00|861.31|859.11|869.87|867.67|870.09|867.89|857.26|855.06|0
1638802800000|2021-12-06 15:00:00|869.98|867.78|861.16|858.96|870.09|867.89|858.01|855.81|0
1638803100000|2021-12-06 15:05:00|863.55|861.35|867.03|864.83|867.9|865.7|857.47|855.27|0
1638803400000|2021-12-06 15:10:00|866.6|864.4|880.79|878.59|881.66|879.46|865.29|863.09|0
1638803700000|2021-12-06 15:15:00|880.57|878.37|882.1|879.9|884.95|882.75|880.57|878.37|0
1638804000000|2021-12-06 15:20:00|880.57|878.37|882.32|880.12|884.73|882.53|879.47|877.27|0
1638804300000|2021-12-06 15:25:00|882.1|879.9|883.79|881.59|885.93|883.73|880.12|877.92|0
1638804600000|2021-12-06 15:30:00|884.44|882.24|882.25|880.05|886.64|884.44|880.06|877.86|0
1638804900000|2021-12-06 15:35:00|882.13|879.93|881.81|879.61|882.46|880.26|876.44|874.24|0
1638805200000|2021-12-06 15:40:00|882.25|880.05|875.02|872.82|885.53|883.33|873.92|871.72|0
1638805500000|2021-12-06 15:45:00|876.33|874.13|879.18|876.98|879.84|877.64|874.85|872.65|0
1638805800000|2021-12-06 15:50:00|879.4|877.2|879.4|877.2|880.71|878.51|874.15|871.95|0
1638806100000|2021-12-06 15:55:00|878.74|876.54|887.06|884.86|887.5|885.3|878.74|876.54|0
1638806400000|2021-12-06 16:00:00|886.84|884.64|882.45|880.25|887.94|885.74|880.7|878.5|0
1638806700000|2021-12-06 16:05:00|881.36|879.16|881.79|879.59|884.2|882|880.26|878.06|0
1638807000000|2021-12-06 16:10:00|881.36|879.16|874.36|872.16|885.08|882.88|873.92|871.72|0
1638807300000|2021-12-06 16:15:00|873.48|871.28|880.47|878.27|881.35|879.15|871.52|869.32|0
1638807600000|2021-12-06 16:20:00|880.04|877.84|879.16|876.96|880.26|878.06|875.88|873.68|0
1638807900000|2021-12-06 16:25:00|878.94|876.74|880.19|877.99|882.44|880.24|878.94|876.74|0
1638808200000|2021-12-06 16:30:00|879.75|877.55|883.03|880.83|885.21|883.01|876.14|873.94|0
1638808500000|2021-12-06 16:35:00|883.24|881.04|884.12|881.92|885.21|883.01|880.62|878.42|0
1638808800000|2021-12-06 16:40:00|883.46|881.26|886.96|884.76|886.96|884.76|881.49|879.29|0
1638809100000|2021-12-06 16:45:00|886.74|884.54|877.12|874.92|886.74|884.54|876.9|874.7|0
1638809400000|2021-12-06 16:50:00|877.77|875.57|879.95|877.75|881.26|879.06|876.46|874.26|0
1638809700000|2021-12-06 16:55:00|879.52|877.32|878.64|876.44|881.48|879.28|876.46|874.26|0
1638810000000|2021-12-06 17:00:00|879.29|877.09|882.35|880.15|883.66|881.46|878.64|876.44|0
1638810300000|2021-12-06 17:05:00|882.13|879.93|882.79|880.59|883.23|881.03|878.63|876.43|0
1638810600000|2021-12-06 17:10:00|883|880.8|884.7|882.5|888.26|886.06|881.47|879.27|0
1638810900000|2021-12-06 17:15:00|884.26|882.06|889.5|887.3|890.16|887.96|882.28|880.08|0
1638811200000|2021-12-06 17:20:00|889.29|887.09|889.72|887.52|891.48|889.28|887.75|885.55|0
1638811500000|2021-12-06 17:25:00|889.5|887.3|891.03|888.83|892.79|890.59|889.5|887.3|0
1638811800000|2021-12-06 17:30:00|891.25|889.05|893.44|891.24|894.1|891.9|890.16|887.96|0
1638812100000|2021-12-06 17:35:00|893.22|891.02|891.25|889.05|894.32|892.12|890.81|888.61|0
1638812400000|2021-12-06 17:40:00|891.47|889.27|890.15|887.95|893|890.8|888.39|886.19|0
1638812700000|2021-12-06 17:45:00|890.37|888.17|894.97|892.77|894.97|892.77|890.15|887.95|0
1638813000000|2021-12-06 17:50:00|894.75|892.55|895.41|893.21|895.41|893.21|893.21|891.01|0
1638813300000|2021-12-06 17:55:00|895.63|893.43|899.36|897.16|899.36|897.16|894.09|891.89|0
1638813600000|2021-12-06 18:00:00|900.9|898.7|901.77|899.57|901.99|899.79|896.5|894.3|0
1638813900000|2021-12-06 18:05:00|901.55|899.35|900.01|897.81|901.77|899.57|899.13|896.93|0
1638814200000|2021-12-06 18:10:00|900.23|898.03|897.37|895.17|901.55|899.35|897.37|895.17|0
1638814500000|2021-12-06 18:15:00|898.25|896.05|899.79|897.59|900.23|898.03|897.81|895.61|0
1638814800000|2021-12-06 18:20:00|899.57|897.37|899.34|897.14|899.79|897.59|896.71|894.51|0
1638815100000|2021-12-06 18:25:00|899.56|897.36|904.69|902.49|908.92|906.72|899.56|897.36|0
1638815400000|2021-12-06 18:30:00|905.13|902.93|903.37|901.17|905.13|902.93|902.93|900.73|0
1638815700000|2021-12-06 18:35:00|903.81|901.61|902.92|900.72|904.69|902.49|901.82|899.62|0
1638816000000|2021-12-06 18:40:00|903.14|900.94|903.58|901.38|905.79|903.59|902.04|899.84|0
1638816300000|2021-12-06 18:45:00|903.14|900.94|904.9|902.7|905.78|903.58|902.48|900.28|0
1638816600000|2021-12-06 18:50:00|905.12|902.92|905.12|902.92|905.56|903.36|903.36|901.16|0
1638816900000|2021-12-06 18:55:00|905.22|903.02|904.67|902.47|906.22|904.02|902.69|900.49|0
1638817200000|2021-12-06 19:00:00|904.45|902.25|906|903.8|908.42|906.22|904.45|902.25|0
1638817500000|2021-12-06 19:05:00|905.99|903.79|902.68|900.48|905.99|903.79|902.02|899.82|0
1638817800000|2021-12-06 19:10:00|902.9|900.7|904.89|902.69|906.65|904.45|902.9|900.7|0
1638818100000|2021-12-06 19:15:00|905.11|902.91|903.78|901.58|906.65|904.45|903.78|901.58|0
1638818400000|2021-12-06 19:20:00|903.56|901.36|903.78|901.58|904.88|902.68|902.46|900.26|0
1638818700000|2021-12-06 19:25:00|904|901.8|903.33|901.13|905.32|903.12|902.23|900.03|0
1638819000000|2021-12-06 19:30:00|903.55|901.35|903.33|901.13|905.54|903.34|902.89|900.69|0
1638819300000|2021-12-06 19:35:00|903.55|901.35|901.34|899.14|903.77|901.57|901.34|899.14|0
1638819600000|2021-12-06 19:40:00|901.57|899.37|894.96|892.76|902.23|900.03|894.96|892.76|0
1638819900000|2021-12-06 19:45:00|895.62|893.42|894.3|892.1|897.82|895.62|892.98|890.78|0
1638820200000|2021-12-06 19:50:00|894.08|891.88|892.75|890.55|894.08|891.88|891.66|889.46|0
1638820500000|2021-12-06 19:55:00|892.53|890.33|891.87|889.67|893.85|891.65|890.77|888.57|0
1638820800000|2021-12-06 20:00:00|891.43|889.23|889.01|886.81|895.61|893.41|888.8|886.6|0
1638821100000|2021-12-06 20:05:00|889.45|887.25|892.53|890.33|893.19|890.99|889.01|886.81|0
1638821400000|2021-12-06 20:10:00|891.87|889.67|893.84|891.64|894.28|892.08|889.89|887.69|0
1638821700000|2021-12-06 20:15:00|894.06|891.86|897.8|895.6|898.02|895.82|894.06|891.86|0
1638822000000|2021-12-06 20:20:00|897.36|895.16|893.84|891.64|898.02|895.82|893.4|891.2|0
1638822300000|2021-12-06 20:25:00|893.4|891.2|892.73|890.53|894.06|891.86|889.22|887.02|0
1638822600000|2021-12-06 20:30:00|892.51|890.31|892.73|890.53|895.15|892.95|888.78|886.58|0
1638822900000|2021-12-06 20:35:00|892.95|890.75|892.29|890.09|892.95|890.75|888.99|886.79|0
1638823200000|2021-12-06 20:40:00|891.85|889.65|894.48|892.28|895.58|893.38|889.21|887.01|0
1638823500000|2021-12-06 20:45:00|894.7|892.5|890.57|888.37|894.7|892.5|886.79|884.59|0
1638823800000|2021-12-06 20:50:00|890.47|888.27|895.96|893.76|896.84|894.64|888.71|886.51|0
1638824100000|2021-12-06 20:55:00|895.52|893.32|888.7|886.5|895.52|893.32|888.04|885.84|0
1638824400000|2021-12-06 21:00:00|889.58|887.38|888.26|886.06|890.68|888.48|887.38|885.18|0
1638824700000|2021-12-06 21:05:00|888.48|886.28|890.01|887.81|890.68|888.48|887.82|885.62|0
1638825000000|2021-12-06 21:10:00|890.23|888.03|889.13|886.93|890.67|888.47|889.13|886.93|0
1638825300000|2021-12-06 21:15:00|889.35|887.15|891.53|888.93|891.53|888.93|889.35|887.15|0
1638825600000|2021-12-06 21:20:00|891.41|888.81|890.42|887.82|892.41|889.81|890.42|887.82|0
1638825900000|2021-12-06 21:25:00|890.31|887.71|892.4|889.8|892.4|889.8|889.76|887.16|0
1638826200000|2021-12-06 21:30:00|892.18|889.58|892.4|889.8|893.28|890.68|891.96|889.36|0
1638826500000|2021-12-06 21:35:00|892.18|889.58|892.17|889.57|892.62|890.02|891.96|889.36|0
1638826800000|2021-12-06 21:40:00|891.95|889.35|892.39|889.79|893.49|890.89|891.95|889.35|0
1638827100000|2021-12-06 21:45:00|892.61|890.01|892.83|890.23|893.27|890.67|892.39|889.79|0
1638827400000|2021-12-06 21:50:00|892.61|890.01|892.61|890.01|893.05|890.45|892.61|890.01|0
1638827700000|2021-12-06 21:55:00|892.83|890.23|893.59|890.99|893.81|891.21|892.61|890.01|0
1638828000000|2021-12-06 22:00:00|893.62|891.02|893.26|890.66|893.64|891.04|893.1|890.5|0
1638828300000|2021-12-06 22:05:00|893.33|890.73|893.2|890.6|893.33|890.73|893.16|890.56|0
1638828600000|2021-12-06 22:10:00|893.16|890.56|893.25|890.65|893.33|890.73|893.16|890.56|0
1638828900000|2021-12-06 22:15:00|893.23|890.63|893.29|890.69|893.32|890.72|893.23|890.63|0
1638829200000|2021-12-06 22:20:00|893.32|890.72|892.8|890.2|893.32|890.72|892.8|890.2|0
1638829500000|2021-12-06 22:25:00|893.15|890.55|893.18|890.58|893.18|890.58|893.12|890.52|0
1638829800000|2021-12-06 22:30:00|892.8|890.2|893.34|890.74|893.34|890.74|892.8|890.2|0
1638830100000|2021-12-06 22:35:00|893.24|890.64|893.14|890.54|893.47|890.87|893.05|890.45|0
1638830400000|2021-12-06 22:40:00|893.18|890.58|892.82|890.22|893.18|890.58|892.73|890.13|0
1638830700000|2021-12-06 22:45:00|893.02|890.42|893.4|890.8|893.43|890.83|893.02|890.42|0
1638831000000|2021-12-06 22:50:00|893.43|890.83|893.27|890.67|893.43|890.83|893.07|890.47|0
1638831300000|2021-12-06 22:55:00|893.3|890.7|893.3|890.7|893.33|890.73|892.91|890.31|0
1638831600000|2021-12-06 23:00:00|893.11|890.51|894.33|891.73|895.43|892.83|893.01|890.41|0
1638831900000|2021-12-06 23:05:00|894.1|891.5|891.6|889|894.1|891.5|891.16|888.56|0
1638832200000|2021-12-06 23:10:00|892.04|889.44|889.17|886.57|892.14|889.54|889.17|886.57|0
1638832500000|2021-12-06 23:15:00|889.39|886.79|888.51|885.91|889.83|887.23|888.51|885.91|0
1638832800000|2021-12-06 23:20:00|888.29|885.69|888.95|886.35|888.95|886.35|888.29|885.69|0
1638833100000|2021-12-06 23:25:00|888.73|886.13|890.15|887.55|890.48|887.88|888.5|885.9|0
1638833400000|2021-12-06 23:30:00|890.04|887.44|889.38|886.78|890.7|888.1|888.28|885.68|0
1638833700000|2021-12-06 23:35:00|889.6|887|889.16|886.56|889.82|887.22|888.5|885.9|0
1638834000000|2021-12-06 23:40:00|889.04|886.44|890.58|887.98|890.7|888.1|889.04|886.44|0
1638834300000|2021-12-06 23:45:00|890.69|888.09|889.15|886.55|891.36|888.76|889.15|886.55|0
1638834600000|2021-12-06 23:50:00|889.26|886.66|889.15|886.55|890.25|887.65|888.49|885.89|0
1638834900000|2021-12-06 23:55:00|889.37|886.77|891.13|888.53|892.01|889.41|889.37|886.77|0
1638835200000|2021-12-07 00:00:00|891.79|889.19|889.25|886.65|892.01|889.41|888.92|886.32|0
1638835500000|2021-12-07 00:05:00|889.36|886.76|890.46|887.86|891.12|888.52|888.48|885.88|0
1638835800000|2021-12-07 00:10:00|890.35|887.75|888.92|886.32|891.12|888.52|888.48|885.88|0
1638836100000|2021-12-07 00:15:00|888.8|886.2|886.27|883.67|889.14|886.54|885.94|883.34|0
1638836400000|2021-12-07 00:20:00|886.38|883.78|886.27|883.67|887.81|885.21|886.27|883.67|0
1638836700000|2021-12-07 00:25:00|886.6|884|888.03|885.43|888.47|885.87|886.6|884|0
1638837000000|2021-12-07 00:30:00|887.81|885.21|888.46|885.86|888.46|885.86|886.71|884.11|0
1638837300000|2021-12-07 00:35:00|888.24|885.64|889.12|886.52|889.12|886.52|887.14|884.54|0
1638837600000|2021-12-07 00:40:00|888.9|886.3|889.78|887.18|890.55|887.95|888.24|885.64|0
1638837900000|2021-12-07 00:45:00|889.56|886.96|888.9|886.3|890.44|887.84|888.68|886.08|0
1638838200000|2021-12-07 00:50:00|889|886.4|888.67|886.07|890.22|887.62|888.67|886.07|0
1638838500000|2021-12-07 00:55:00|888.89|886.29|890.87|888.27|891.09|888.49|888.89|886.29|0
1638838800000|2021-12-07 01:00:00|891.09|888.49|894.84|892.24|895.82|893.22|890.43|887.83|0
1638839100000|2021-12-07 01:05:00|895.06|892.46|895.71|893.11|895.72|893.12|894.39|891.79|0
1638839400000|2021-12-07 01:10:00|895.82|893.22|897.7|895.1|898.36|895.76|895.49|892.89|0
1638839700000|2021-12-07 01:15:00|897.92|895.32|897.25|894.65|898.36|895.76|896.81|894.21|0
1638840000000|2021-12-07 01:20:00|897.03|894.43|897.47|894.87|898.35|895.75|896.81|894.21|0
1638840300000|2021-12-07 01:25:00|897.58|894.98|895.92|893.32|898.35|895.75|895.92|893.32|0
1638840600000|2021-12-07 01:30:00|896.36|893.76|894.82|892.22|896.47|893.87|893.94|891.34|0
1638840900000|2021-12-07 01:35:00|894.7|892.1|898.12|895.52|898.34|895.74|894.16|891.56|0
1638841200000|2021-12-07 01:40:00|897.9|895.3|898.78|896.18|900.33|897.73|897.02|894.42|0
1638841500000|2021-12-07 01:45:00|899.22|896.62|898.08|895.48|899.67|897.07|897.97|895.37|0
1638841800000|2021-12-07 01:50:00|897.86|895.26|897.2|894.6|898.3|895.7|896.54|893.94|0
1638842100000|2021-12-07 01:55:00|897.42|894.82|896.97|894.37|898.3|895.7|896.53|893.93|0
1638842400000|2021-12-07 02:00:00|896.64|894.04|897.08|894.48|897.19|894.59|895.87|893.27|0
1638842700000|2021-12-07 02:05:00|896.97|894.37|894.76|892.16|897.19|894.59|894.54|891.94|0
1638843000000|2021-12-07 02:10:00|894.65|892.05|892.55|889.95|894.76|892.16|891.67|889.07|0
1638843300000|2021-12-07 02:15:00|892.77|890.17|894.64|892.04|894.76|892.16|892.11|889.51|0
1638843600000|2021-12-07 02:20:00|894.53|891.93|895.64|893.04|895.64|893.04|894.09|891.49|0
1638843900000|2021-12-07 02:25:00|895.41|892.81|894.75|892.15|895.86|893.26|894.09|891.49|0
1638844200000|2021-12-07 02:30:00|894.53|891.93|892.76|890.16|894.53|891.93|892.32|889.72|0
1638844500000|2021-12-07 02:35:00|892.98|890.38|893.2|890.6|894.19|891.59|892.98|890.38|0
1638844800000|2021-12-07 02:40:00|893.08|890.48|894.3|891.7|894.52|891.92|893.08|890.48|0
1638845100000|2021-12-07 02:45:00|894.52|891.92|892.53|889.93|894.74|892.14|892.53|889.93|0
1638845400000|2021-12-07 02:50:00|892.64|890.04|891.87|889.27|892.75|890.15|890.99|888.39|0
1638845700000|2021-12-07 02:55:00|891.97|889.37|891.87|889.27|892.53|889.93|891.2|888.6|0
1638846000000|2021-12-07 03:00:00|891.53|888.93|891.97|889.37|892.53|889.93|891.2|888.6|0
1638846300000|2021-12-07 03:05:00|892.08|889.48|890.54|887.94|893.41|890.81|890.54|887.94|0
1638846600000|2021-12-07 03:10:00|890.76|888.16|892.74|890.14|892.74|890.14|890.54|887.94|0
1638846900000|2021-12-07 03:15:00|892.96|890.36|892.52|889.92|893.4|890.8|891.74|889.14|0
1638847200000|2021-12-07 03:20:00|892.29|889.69|893.84|891.24|894.06|891.46|892.29|889.69|0
1638847500000|2021-12-07 03:25:00|893.72|891.12|894.05|891.45|895.16|892.56|893.72|891.12|0
1638847800000|2021-12-07 03:30:00|894.27|891.67|894.49|891.89|895.6|893|894.27|891.67|0
1638848100000|2021-12-07 03:35:00|894.6|892|895.81|893.21|896.03|893.43|894.6|892|0
1638848400000|2021-12-07 03:40:00|896.03|893.43|896.03|893.43|896.47|893.87|895.81|893.21|0
1638848700000|2021-12-07 03:45:00|896.14|893.54|897.35|894.75|897.35|894.75|896.03|893.43|0
1638849000000|2021-12-07 03:50:00|897.46|894.86|897.13|894.53|897.57|894.97|896.79|894.19|0
1638849300000|2021-12-07 03:55:00|897.01|894.41|897.57|894.97|897.79|895.19|896.47|893.87|0
1638849600000|2021-12-07 04:00:00|897.67|895.07|898.89|896.29|898.89|896.29|897.13|894.53|0
1638849900000|2021-12-07 04:05:00|899.11|896.51|899.77|897.17|899.99|897.39|898.89|896.29|0
1638850200000|2021-12-07 04:10:00|899.88|897.28|902.64|900.04|902.86|900.26|899.88|897.28|0
1638850500000|2021-12-07 04:15:00|902.42|899.82|901.53|898.93|902.42|899.82|901.31|898.71|0
1638850800000|2021-12-07 04:20:00|901.64|899.04|901.97|899.37|902.2|899.6|901.31|898.71|0
1638851100000|2021-12-07 04:25:00|902.2|899.6|902.63|900.03|902.96|900.36|901.53|898.93|0
1638851400000|2021-12-07 04:30:00|902.86|900.26|902.63|900.03|903.3|900.7|902.63|900.03|0
1638851700000|2021-12-07 04:35:00|902.85|900.25|901.97|899.37|903.52|900.92|901.85|899.25|0
1638852000000|2021-12-07 04:40:00|901.74|899.14|902.85|900.25|903.07|900.47|901.52|898.92|0
1638852300000|2021-12-07 04:45:00|902.63|900.03|900.85|898.25|902.85|900.25|900.85|898.25|0
1638852600000|2021-12-07 04:50:00|900.41|897.81|900.63|898.03|900.96|898.36|900.19|897.59|0
1638852900000|2021-12-07 04:55:00|900.85|898.25|902.18|899.58|902.18|899.58|900.74|898.14|0
1638853200000|2021-12-07 05:00:00|902.4|899.8|901.73|899.13|902.4|899.8|901.07|898.47|0
1638853500000|2021-12-07 05:05:00|901.95|899.35|902.39|899.79|902.39|899.79|901.29|898.69|0
1638853800000|2021-12-07 05:10:00|902.61|900.01|904.49|901.89|904.82|902.22|902.61|900.01|0
1638854100000|2021-12-07 05:15:00|904.6|902|903.88|901.28|904.82|902.22|903.66|901.06|0
1638854400000|2021-12-07 05:20:00|903.66|901.06|903.88|901.28|904.33|901.73|903.44|900.84|0
1638854700000|2021-12-07 05:25:00|903.66|901.06|904.54|901.94|904.54|901.94|903.66|901.06|0
1638855000000|2021-12-07 05:30:00|904.43|901.83|903.65|901.05|904.76|902.16|903.65|901.05|0
1638855300000|2021-12-07 05:35:00|903.76|901.16|906.31|903.71|907.53|904.93|903.65|901.05|0
1638855600000|2021-12-07 05:40:00|906.09|903.49|907.64|905.04|907.86|905.26|905.65|903.05|0
1638855900000|2021-12-07 05:45:00|907.86|905.26|908.08|905.48|908.3|905.7|906.08|903.48|0
1638856200000|2021-12-07 05:50:00|908.3|905.7|910.52|907.92|910.52|907.92|908.08|905.48|0
1638856500000|2021-12-07 05:55:00|910.3|907.7|912.07|909.47|912.07|909.47|910.08|907.48|0
1638856800000|2021-12-07 06:00:00|911.85|909.25|908.96|906.36|912.07|909.47|908.29|905.69|0
1638857100000|2021-12-07 06:05:00|908.74|906.14|909.18|906.58|910.29|907.69|908.74|906.14|0
1638857400000|2021-12-07 06:10:00|908.96|906.36|909.84|907.24|910.62|908.02|908.73|906.13|0
1638857700000|2021-12-07 06:15:00|909.62|907.02|910.39|907.79|910.73|908.13|909.18|906.58|0
1638858000000|2021-12-07 06:20:00|910.28|907.68|910.72|908.12|911.61|909.01|909.95|907.35|0
1638858300000|2021-12-07 06:25:00|910.95|908.35|909.39|906.79|910.95|908.35|909.39|906.79|0
1638858600000|2021-12-07 06:30:00|909.5|906.9|910.05|907.45|910.5|907.9|909.39|906.79|0
1638858900000|2021-12-07 06:35:00|909.94|907.34|910.27|907.67|910.72|908.12|909.49|906.89|0
1638859200000|2021-12-07 06:40:00|910.49|907.89|910.49|907.89|911.6|909|910.27|907.67|0
1638859500000|2021-12-07 06:45:00|910.71|908.11|911.16|908.56|911.82|909.22|910.15|907.55|0
1638859800000|2021-12-07 06:50:00|910.93|908.33|912.71|910.11|913.38|910.78|910.71|908.11|0
1638860100000|2021-12-07 06:55:00|912.81|910.21|912.04|909.44|912.81|910.21|911.15|908.55|0
1638860400000|2021-12-07 07:00:00|912.26|909.66|914.48|911.88|915.48|912.88|911.37|908.77|0
1638860700000|2021-12-07 07:05:00|914.7|912.1|915.14|912.54|916.7|914.1|914.04|911.44|0
1638861000000|2021-12-07 07:10:00|915.03|912.43|914.25|911.65|915.14|912.54|913.59|910.99|0
1638861300000|2021-12-07 07:15:00|914.14|911.54|915.14|912.54|916.25|913.65|913.81|911.21|0
1638861600000|2021-12-07 07:20:00|915.25|912.65|914.47|911.87|916.03|913.43|914.03|911.43|0
1638861900000|2021-12-07 07:25:00|914.35|911.75|913.8|911.2|915.13|912.53|913.58|910.98|0
1638862200000|2021-12-07 07:30:00|913.36|910.76|913.13|910.53|915.58|912.98|912.91|910.31|0
1638862500000|2021-12-07 07:35:00|913.35|910.75|914.02|911.42|914.91|912.31|913.13|910.53|0
1638862800000|2021-12-07 07:40:00|914.24|911.64|913.57|910.97|914.91|912.31|913.57|910.97|0
1638863100000|2021-12-07 07:45:00|913.35|910.75|914.01|911.41|915.35|912.75|913.35|910.75|0
1638863400000|2021-12-07 07:50:00|914.23|911.63|918.01|915.41|918.56|915.96|914.01|911.41|0
1638863700000|2021-12-07 07:55:00|917.9|915.3|916.69|914.09|922.88|920.28|915.8|913.2|0
1638864000000|2021-12-07 08:00:00|916.8|914.2|916.47|913.87|917.81|915.21|914.23|911.63|0
1638864300000|2021-12-07 08:05:00|916.04|913.84|917.61|915.41|917.83|915.63|914.03|911.83|0
1638864600000|2021-12-07 08:10:00|917.38|915.18|920.74|918.54|921.18|918.98|917.38|915.18|0
1638864900000|2021-12-07 08:15:00|920.29|918.09|920.51|918.31|920.74|918.54|917.6|915.4|0
1638865200000|2021-12-07 08:20:00|920.73|918.53|920.51|918.31|921.85|919.65|919.39|917.19|0
1638865500000|2021-12-07 08:25:00|920.28|918.08|923.01|920.81|923.46|921.26|920.28|918.08|0
1638865800000|2021-12-07 08:30:00|923.23|921.03|924.13|921.93|924.13|921.93|921.22|919.02|0
1638866100000|2021-12-07 08:35:00|923.9|921.7|924.35|922.15|924.8|922.6|922.78|920.58|0
1638866400000|2021-12-07 08:40:00|924.57|922.37|925.92|923.72|925.92|923.72|923.45|921.25|0
1638866700000|2021-12-07 08:45:00|925.69|923.49|927.71|925.51|928.6|926.4|925.69|923.49|0
1638867000000|2021-12-07 08:50:00|927.93|925.73|926.36|924.16|928.83|926.63|926.36|924.16|0
1638867300000|2021-12-07 08:55:00|927.7|925.5|928.6|926.4|929.72|927.52|927.7|925.5|0
1638867600000|2021-12-07 09:00:00|928.82|926.62|929.49|927.29|930.84|928.64|928.15|925.95|0
1638867900000|2021-12-07 09:05:00|929.72|927.52|929.71|927.51|931.06|928.86|929.27|927.07|0
1638868200000|2021-12-07 09:10:00|929.6|927.4|930.49|928.29|931.06|928.86|928.82|926.62|0
1638868500000|2021-12-07 09:15:00|930.38|928.18|931.44|929.24|933.43|931.23|930.16|927.96|0
1638868800000|2021-12-07 09:20:00|931.22|929.02|933.24|931.04|933.69|931.49|931.22|929.02|0
1638869100000|2021-12-07 09:25:00|933.46|931.26|931.21|929.01|933.91|931.71|931.21|929.01|0
1638869400000|2021-12-07 09:30:00|930.99|928.79|927.62|925.42|931.66|929.46|927.62|925.42|0
1638869700000|2021-12-07 09:35:00|927.84|925.64|926.72|924.52|928.97|926.77|926.72|924.52|0
1638870000000|2021-12-07 09:40:00|926.94|924.74|929.41|927.21|929.86|927.66|926.5|924.3|0
1638870300000|2021-12-07 09:45:00|929.52|927.32|930.75|928.55|930.75|928.55|928.74|926.54|0
1638870600000|2021-12-07 09:50:00|930.64|928.44|930.08|927.88|931.08|928.88|929.4|927.2|0
1638870900000|2021-12-07 09:55:00|930.19|927.99|929.85|927.65|931.2|929|929.4|927.2|0
1638871200000|2021-12-07 10:00:00|930.07|927.87|932.32|930.12|932.99|930.79|929.63|927.43|0
1638871500000|2021-12-07 10:05:00|932.09|929.89|932.09|929.89|932.32|930.12|930.52|928.32|0
1638871800000|2021-12-07 10:10:00|931.42|929.22|934.11|931.91|934.11|931.91|931.42|929.22|0
1638872100000|2021-12-07 10:15:00|934.33|932.13|935.01|932.81|935.45|933.25|933.88|931.68|0
1638872400000|2021-12-07 10:20:00|934.78|932.58|933.65|931.45|935.45|933.25|933.65|931.45|0
1638872700000|2021-12-07 10:25:00|934.33|932.13|934.78|932.58|935.45|933.25|934.33|932.13|0
1638873000000|2021-12-07 10:30:00|934.43|932.23|933.87|931.67|934.78|932.58|933.43|931.23|0
1638873300000|2021-12-07 10:35:00|933.65|931.45|934.55|932.35|934.55|932.35|933.42|931.22|0
1638873600000|2021-12-07 10:40:00|934.32|932.12|935.22|933.02|935.67|933.47|934.32|932.12|0
1638873900000|2021-12-07 10:45:00|935.44|933.24|935.21|933.01|935.67|933.47|934.99|932.79|0
1638874200000|2021-12-07 10:50:00|935.32|933.12|939.03|936.83|942.41|940.21|935.21|933.01|0
1638874500000|2021-12-07 10:55:00|939.26|937.06|939.18|936.98|939.26|937.06|937.4|935.2|0
1638874800000|2021-12-07 11:00:00|938.95|936.75|938.39|936.19|939.63|937.43|937.6|935.4|0
1638875100000|2021-12-07 11:05:00|938.5|936.3|938.72|936.52|939.4|937.2|937.83|935.63|0
1638875400000|2021-12-07 11:10:00|938.5|936.3|936.7|934.5|939.4|937.2|936.25|934.05|0
1638875700000|2021-12-07 11:15:00|937.15|934.95|938.27|936.07|938.5|936.3|936.92|934.72|0
1638876000000|2021-12-07 11:20:00|938.05|935.85|936.02|933.82|938.05|935.85|935.79|933.59|0
1638876300000|2021-12-07 11:25:00|936.24|934.04|936.69|934.49|937.82|935.62|935.12|932.92|0
1638876600000|2021-12-07 11:30:00|936.57|934.37|937.36|935.16|938.71|936.51|936.47|934.27|0
1638876900000|2021-12-07 11:35:00|937.14|934.94|938.71|936.51|938.94|936.74|937.14|934.94|0
1638877200000|2021-12-07 11:40:00|938.48|936.28|940.06|937.86|940.51|938.31|938.26|936.06|0
1638877500000|2021-12-07 11:45:00|940.16|937.96|938.48|936.28|940.16|937.96|938.03|935.83|0
1638877800000|2021-12-07 11:50:00|938.7|936.5|938.25|936.05|939.38|937.18|938.03|935.83|0
1638878100000|2021-12-07 11:55:00|938.36|936.16|938.25|936.05|939.38|937.18|937.8|935.6|0
1638878400000|2021-12-07 12:00:00|937.58|935.38|934.98|932.78|938.7|936.5|934.65|932.45|0
1638878700000|2021-12-07 12:05:00|934.88|932.68|936.22|934.02|936.9|934.7|933.53|931.33|0
1638879000000|2021-12-07 12:10:00|936.45|934.25|935.99|933.79|937.57|935.37|935.32|933.12|0
1638879300000|2021-12-07 12:15:00|936.1|933.9|936.44|934.24|937.34|935.14|935.77|933.57|0
1638879600000|2021-12-07 12:20:00|936.22|934.02|937.34|935.14|937.79|935.59|936.22|934.02|0
1638879900000|2021-12-07 12:25:00|937.11|934.91|936.21|934.01|937.34|935.14|935.99|933.79|0
1638880200000|2021-12-07 12:30:00|935.99|933.79|936.21|934.01|936.89|934.69|935.09|932.89|0
1638880500000|2021-12-07 12:35:00|935.98|933.78|935.98|933.78|937.33|935.13|935.76|933.56|0
1638880800000|2021-12-07 12:40:00|935.76|933.56|936.2|934|936.43|934.23|935.31|933.11|0
1638881100000|2021-12-07 12:45:00|936.43|934.23|936.2|934|936.65|934.45|935.98|933.78|0
1638881400000|2021-12-07 12:50:00|936.43|934.23|937.55|935.35|937.77|935.57|936.2|934|0
1638881700000|2021-12-07 12:55:00|937.32|935.12|936.87|934.67|937.55|935.35|935.97|933.77|0
1638882000000|2021-12-07 13:00:00|937.1|934.9|935.97|933.77|937.99|935.79|935.52|933.32|0
1638882300000|2021-12-07 13:05:00|935.74|933.54|935.97|933.77|936.64|934.44|935.07|932.87|0
1638882600000|2021-12-07 13:10:00|935.74|933.54|937.54|935.34|937.54|935.34|935.74|933.54|0
1638882900000|2021-12-07 13:15:00|937.31|935.11|937.31|935.11|937.76|935.56|936.64|934.44|0
1638883200000|2021-12-07 13:20:00|937.19|934.99|936.86|934.66|937.31|935.11|936.63|934.43|0
1638883500000|2021-12-07 13:25:00|937.08|934.88|937.98|935.78|939.11|936.91|936.86|934.66|0
1638883800000|2021-12-07 13:30:00|937.75|935.55|937.53|935.33|938.65|936.45|936.63|934.43|0
1638884100000|2021-12-07 13:35:00|937.3|935.1|939.1|936.9|940.23|938.03|937.3|935.1|0
1638884400000|2021-12-07 13:40:00|939.32|937.12|937.97|935.77|939.32|937.12|937.75|935.55|0
1638884700000|2021-12-07 13:45:00|938.2|936|938.42|936.22|938.65|936.45|937.3|935.1|0
1638885000000|2021-12-07 13:50:00|938.19|935.99|935.72|933.52|938.19|935.99|935.27|933.07|0
1638885300000|2021-12-07 13:55:00|935.49|933.29|934.14|931.94|935.94|933.74|933.92|931.72|0
1638885600000|2021-12-07 14:00:00|933.92|931.72|934.61|932.41|935.49|933.29|933.04|930.84|0
1638885900000|2021-12-07 14:05:00|934.83|932.63|934.26|932.06|934.83|932.63|934.16|931.96|0
1638886200000|2021-12-07 14:10:00|934.16|931.96|932.13|929.93|934.16|931.96|931.68|929.48|0
1638886500000|2021-12-07 14:15:00|932.24|930.04|930.33|928.13|932.58|930.38|929.88|927.68|0
1638886800000|2021-12-07 14:20:00|930.11|927.91|931.9|929.7|933.03|930.83|929.66|927.46|0
1638887100000|2021-12-07 14:25:00|932.13|929.93|934.15|931.95|935.05|932.85|932.13|929.93|0
1638887400000|2021-12-07 14:30:00|935.5|933.3|937.97|935.77|942.47|940.27|934.37|932.17|0
1638887700000|2021-12-07 14:35:00|939.09|936.89|939.99|937.79|944.5|942.3|938.64|936.44|0
1638888000000|2021-12-07 14:40:00|940.22|938.02|946.97|944.77|946.97|944.77|939.09|936.89|0
1638888300000|2021-12-07 14:45:00|947.88|945.68|951.49|949.29|951.94|949.74|947.88|945.68|0
1638888600000|2021-12-07 14:50:00|952.16|949.96|955.32|953.12|956.91|954.71|950.13|947.93|0
1638888900000|2021-12-07 14:55:00|955.55|953.35|959.06|956.86|959.06|956.86|954.65|952.45|0
1638889200000|2021-12-07 15:00:00|959.96|957.76|957.7|955.5|961.1|958.9|957.02|954.82|0
1638889500000|2021-12-07 15:05:00|958.38|956.18|961.09|958.89|961.09|958.89|957.02|954.82|0
1638889800000|2021-12-07 15:10:00|961.54|959.34|965.85|963.65|966.08|963.88|960.64|958.44|0
1638890100000|2021-12-07 15:15:00|966.07|963.87|966.45|964.25|966.98|964.78|964.26|962.06|0
1638890400000|2021-12-07 15:20:00|966.9|964.7|962.77|960.57|967.35|965.15|962.77|960.57|0
1638890700000|2021-12-07 15:25:00|963.45|961.25|961.4|959.2|964.81|962.61|961.4|959.2|0
1638891000000|2021-12-07 15:30:00|960.95|958.75|964.12|961.92|964.35|962.15|960.95|958.75|0
1638891300000|2021-12-07 15:35:00|963.9|961.7|965.03|962.83|965.94|963.74|963.44|961.24|0
1638891600000|2021-12-07 15:40:00|964.8|962.6|968.89|966.69|969.12|966.92|964.57|962.37|0
1638891900000|2021-12-07 15:45:00|968.66|966.46|968.89|966.69|970.02|967.82|967.07|964.87|0
1638892200000|2021-12-07 15:50:00|969.11|966.91|969.56|967.36|972.07|969.87|968.2|966|0
1638892500000|2021-12-07 15:55:00|969.79|967.59|969.9|967.7|970.47|968.27|968.2|966|0
1638892800000|2021-12-07 16:00:00|970.02|967.82|972.52|970.32|973.43|971.23|970.02|967.82|0
1638893100000|2021-12-07 16:05:00|972.74|970.54|972.74|970.54|973.2|971|971.6|969.4|0
1638893400000|2021-12-07 16:10:00|972.97|970.77|967.28|965.08|972.97|970.77|967.06|964.86|0
1638893700000|2021-12-07 16:15:00|967.06|964.86|968.87|966.67|969.55|967.35|966.15|963.95|0
1638894000000|2021-12-07 16:20:00|969.1|966.9|967.05|964.85|969.33|967.13|966.14|963.94|0
1638894300000|2021-12-07 16:25:00|967.28|965.08|968.41|966.21|968.64|966.44|966.37|964.17|0
1638894600000|2021-12-07 16:30:00|968.18|965.98|969.09|966.89|969.77|967.57|965.91|963.71|0
1638894900000|2021-12-07 16:35:00|968.86|966.66|970.23|968.03|970.91|968.71|968.41|966.21|0
1638895200000|2021-12-07 16:40:00|970.45|968.25|968.86|966.66|971.13|968.93|968.41|966.21|0
1638895500000|2021-12-07 16:45:00|968.63|966.43|966.59|964.39|969.31|967.11|966.36|964.16|0
1638895800000|2021-12-07 16:50:00|966.81|964.61|967.26|965.06|969.08|966.88|966.58|964.38|0
1638896100000|2021-12-07 16:55:00|967.04|964.84|966.58|964.38|968.4|966.2|966.58|964.38|0
1638896400000|2021-12-07 17:00:00|966.81|964.61|967.82|965.62|967.94|965.74|966.58|964.38|0
1638896700000|2021-12-07 17:05:00|967.94|965.74|967.26|965.06|969.53|967.33|966.35|964.15|0
1638897000000|2021-12-07 17:10:00|967.48|965.28|968.62|966.42|969.07|966.87|967.48|965.28|0
1638897300000|2021-12-07 17:15:00|968.85|966.65|965.89|963.69|969.3|967.1|965.21|963.01|0
1638897600000|2021-12-07 17:20:00|965.66|963.46|966.8|964.6|967.48|965.28|965.44|963.24|0
1638897900000|2021-12-07 17:25:00|966.57|964.37|966.79|964.59|967.93|965.73|966.11|963.91|0
1638898200000|2021-12-07 17:30:00|967.02|964.82|968.15|965.95|968.38|966.18|966.57|964.37|0
1638898500000|2021-12-07 17:35:00|967.93|965.73|968.83|966.63|968.83|966.63|967.7|965.5|0
1638898800000|2021-12-07 17:40:00|968.61|966.41|967.7|965.5|968.83|966.63|967.47|965.27|0
1638899100000|2021-12-07 17:45:00|967.47|965.27|968.6|966.4|968.83|966.63|967.47|965.27|0
1638899400000|2021-12-07 17:50:00|968.37|966.17|969.05|966.85|969.96|967.76|968.37|966.17|0
1638899700000|2021-12-07 17:55:00|969.28|967.08|970.3|968.1|971.55|969.35|969.28|967.08|0
1638900000000|2021-12-07 18:00:00|970.07|967.87|966.94|964.74|970.07|967.87|966.94|964.74|0
1638900300000|2021-12-07 18:05:00|967.17|964.97|964.43|962.23|967.85|965.65|964.21|962.01|0
1638900600000|2021-12-07 18:10:00|964.66|962.46|962.61|960.41|964.66|962.46|961.7|959.5|0
1638900900000|2021-12-07 18:15:00|962.84|960.64|966.02|963.82|966.02|963.82|962.84|960.64|0
1638901200000|2021-12-07 18:20:00|965.8|963.6|965.96|963.76|966.87|964.67|965.57|963.37|0
1638901500000|2021-12-07 18:25:00|965.73|963.53|965.73|963.53|966.64|964.44|965.05|962.85|0
1638901800000|2021-12-07 18:30:00|965.96|963.76|966.41|964.21|966.64|964.44|964.82|962.62|0
1638902100000|2021-12-07 18:35:00|966.64|964.44|966.64|964.44|966.87|964.67|965.27|963.07|0
1638902400000|2021-12-07 18:40:00|966.41|964.21|967.77|965.57|968.46|966.26|965.95|963.75|0
1638902700000|2021-12-07 18:45:00|967.55|965.35|968.46|966.26|968.46|966.26|967.32|965.12|0
1638903000000|2021-12-07 18:50:00|968.23|966.03|968.91|966.71|970.74|968.54|968|965.8|0
1638903300000|2021-12-07 18:55:00|968.68|966.48|968.22|966.02|968.91|966.71|967.54|965.34|0
1638903600000|2021-12-07 19:00:00|968|965.8|966.4|964.2|968|965.8|964.8|962.6|0
1638903900000|2021-12-07 19:05:00|966.17|963.97|966.4|964.2|966.63|964.43|965.71|963.51|0
1638904200000|2021-12-07 19:10:00|966.17|963.97|966.39|964.19|967.31|965.11|965.48|963.28|0
1638904500000|2021-12-07 19:15:00|966.17|963.97|965.94|963.74|966.5|964.3|965.48|963.28|0
1638904800000|2021-12-07 19:20:00|965.71|963.51|966.16|963.96|966.39|964.19|965.02|962.82|0
1638905100000|2021-12-07 19:25:00|965.93|963.73|966.61|964.41|968.44|966.24|965.93|963.73|0
1638905400000|2021-12-07 19:30:00|966.39|964.19|965.25|963.05|966.61|964.41|965.25|963.05|0
1638905700000|2021-12-07 19:35:00|965.7|963.5|963.42|961.22|965.93|963.73|962.06|959.86|0
1638906000000|2021-12-07 19:40:00|963.65|961.45|965.58|963.38|965.7|963.5|963.19|960.99|0
1638906300000|2021-12-07 19:45:00|965.7|963.5|965.24|963.04|966.38|964.18|963.19|960.99|0
1638906600000|2021-12-07 19:50:00|964.78|962.58|966.6|964.4|967.06|964.86|964.33|962.13|0
1638906900000|2021-12-07 19:55:00|966.38|964.18|965.23|963.03|967.51|965.31|964.1|961.9|0
1638907200000|2021-12-07 20:00:00|964.78|962.58|967.24|965.04|967.7|965.5|963.64|961.44|0
1638907500000|2021-12-07 20:05:00|967.47|965.27|966.33|964.13|969.29|967.09|965.88|963.68|0
1638907800000|2021-12-07 20:10:00|966.56|964.36|964.03|961.83|966.56|964.36|963.12|960.92|0
1638908100000|2021-12-07 20:15:00|964.25|962.05|963.91|961.71|965.85|963.65|963.8|961.6|0
1638908400000|2021-12-07 20:20:00|963.8|961.6|959.48|957.28|964.93|962.73|959.48|957.28|0
1638908700000|2021-12-07 20:25:00|959.71|957.51|958.34|956.14|960.84|958.64|958.34|956.14|0
1638909000000|2021-12-07 20:30:00|958.11|955.91|958.27|956.07|960.38|958.18|956.98|954.78|0
1638909300000|2021-12-07 20:35:00|957.81|955.61|954.87|952.67|958.72|956.52|954.41|952.21|0
1638909600000|2021-12-07 20:40:00|955.09|952.89|957.81|955.61|958.72|956.52|954.41|952.21|0
1638909900000|2021-12-07 20:45:00|957.58|955.38|956.45|954.25|958.72|956.52|954.41|952.21|0
1638910200000|2021-12-07 20:50:00|956.22|954.02|959.39|957.19|959.39|957.19|949.65|947.45|0
1638910500000|2021-12-07 20:55:00|958.94|956.74|966.05|963.85|966.73|964.53|957.58|955.38|0
1638910800000|2021-12-07 21:00:00|967.64|965.44|968.1|965.9|971.06|968.86|966.51|964.31|0
1638911100000|2021-12-07 21:05:00|968.32|966.12|971.96|969.76|972.88|970.68|968.32|966.12|0
1638911400000|2021-12-07 21:10:00|971.51|969.31|971.73|969.53|972.65|970.45|970.37|968.17|0
1638911700000|2021-12-07 21:15:00|971.02|968.42|975.61|973.01|976.52|973.92|971.02|968.42|0
1638912000000|2021-12-07 21:20:00|975.38|972.78|974.69|972.09|975.61|973.01|974.01|971.41|0
1638912300000|2021-12-07 21:25:00|974.92|972.32|974.69|972.09|975.61|973.01|974.69|972.09|0
1638912600000|2021-12-07 21:30:00|974.92|972.32|975.83|973.23|976.51|973.91|974.69|972.09|0
1638912900000|2021-12-07 21:35:00|976.06|973.46|975.14|972.54|976.06|973.46|975.14|972.54|0
1638913200000|2021-12-07 21:40:00|975.37|972.77|976.97|974.37|976.97|974.37|975.37|972.77|0
1638913500000|2021-12-07 21:45:00|976.74|974.14|975.6|973|976.97|974.37|975.6|973|0
1638913800000|2021-12-07 21:50:00|975.37|972.77|975.59|972.99|976.28|973.68|975.36|972.76|0
1638914100000|2021-12-07 21:55:00|975.36|972.76|975.02|972.42|975.82|973.22|975.02|972.42|0
1638914400000|2021-12-07 22:00:00|975.24|972.64|975.22|972.62|975.49|972.89|975.22|972.62|0
1638914700000|2021-12-07 22:05:00|975.32|972.72|975.32|972.72|975.49|972.89|975.26|972.66|0
1638915000000|2021-12-07 22:10:00|975.28|972.68|975.48|972.88|975.48|972.88|975.28|972.68|0
1638915300000|2021-12-07 22:15:00|975.46|972.86|975.35|972.75|975.46|972.86|975.28|972.68|0
1638915600000|2021-12-07 22:20:00|975.25|972.65|975.88|973.28|976.22|973.62|975.25|972.65|0
1638915900000|2021-12-07 22:25:00|976.32|973.72|976.01|973.41|976.32|973.72|975.65|973.05|0
1638916200000|2021-12-07 22:30:00|976.04|973.44|975.98|973.38|976.04|973.44|975.51|972.91|0
1638916500000|2021-12-07 22:35:00|976.01|973.41|975.65|973.05|976.04|973.44|975.65|973.05|0
1638916800000|2021-12-07 22:40:00|975.57|972.97|975.41|972.81|975.67|973.07|975.41|972.81|0
1638917100000|2021-12-07 22:45:00|975.44|972.84|975.5|972.9|975.87|973.27|975.44|972.84|0
1638917400000|2021-12-07 22:50:00|975.54|972.94|976.2|973.6|976.53|973.93|975.54|972.94|0
1638917700000|2021-12-07 22:55:00|976.23|973.63|976|973.4|976.4|973.8|975.9|973.3|0
1638918000000|2021-12-07 23:00:00|975.67|973.07|970.78|968.18|976.58|973.98|970.2|967.6|0
1638918300000|2021-12-07 23:05:00|970.55|967.95|969.63|967.03|971|968.4|969.52|966.92|0
1638918600000|2021-12-07 23:10:00|969.86|967.26|969.63|967.03|969.97|967.37|968.27|965.67|0
1638918900000|2021-12-07 23:15:00|969.4|966.8|970.31|967.71|970.54|967.94|969.4|966.8|0
1638919200000|2021-12-07 23:20:00|970.08|967.48|970.08|967.48|970.65|968.05|968.72|966.12|0
1638919500000|2021-12-07 23:25:00|969.85|967.25|968.94|966.34|969.85|967.25|968.49|965.89|0
1638919800000|2021-12-07 23:30:00|969.17|966.57|968.94|966.34|969.4|966.8|968.71|966.11|0
1638920100000|2021-12-07 23:35:00|968.82|966.22|970.19|967.59|970.76|968.16|968.71|966.11|0
1638920400000|2021-12-07 23:40:00|970.3|967.7|970.07|967.47|970.76|968.16|969.5|966.9|0
1638920700000|2021-12-07 23:45:00|969.62|967.02|970.53|967.93|971.89|969.29|969.39|966.79|0
1638921000000|2021-12-07 23:50:00|970.41|967.81|970.98|968.38|971.21|968.61|970.07|967.47|0
1638921300000|2021-12-07 23:55:00|970.86|968.26|970.07|967.47|971.44|968.84|969.16|966.56|0
1638921600000|2021-12-08 00:00:00|969.84|967.24|968.93|966.33|970.07|967.47|968.02|965.42|0
1638921900000|2021-12-08 00:05:00|969.04|966.44|967.89|965.29|969.04|966.44|966.88|964.28|0
1638922200000|2021-12-08 00:10:00|967.79|965.19|966.65|964.05|967.79|965.19|965.96|963.36|0
1638922500000|2021-12-08 00:15:00|966.42|963.82|966.07|963.47|967.1|964.5|965.28|962.68|0
1638922800000|2021-12-08 00:20:00|966.19|963.59|964.93|962.33|966.64|964.04|964.37|961.77|0
1638923100000|2021-12-08 00:25:00|965.05|962.45|968.46|965.86|968.46|965.86|965.05|962.45|0
1638923400000|2021-12-08 00:30:00|968.57|965.97|971.07|968.47|971.19|968.59|968.57|965.97|0
1638923700000|2021-12-08 00:35:00|970.96|968.36|970.28|967.68|971.19|968.59|969.82|967.22|0
1638924000000|2021-12-08 00:40:00|970.05|967.45|972.55|969.95|972.66|970.06|970.05|967.45|0
1638924300000|2021-12-08 00:45:00|972.32|969.72|972.78|970.18|973.69|971.09|972.09|969.49|0
1638924600000|2021-12-08 00:50:00|972.89|970.29|974.6|972|974.6|972|972.89|970.29|0
1638924900000|2021-12-08 00:55:00|974.37|971.77|979.39|976.79|979.39|976.79|974.37|971.77|0
1638925200000|2021-12-08 01:00:00|980.07|977.47|976.42|973.82|980.07|977.47|976.19|973.59|0
1638925500000|2021-12-08 01:05:00|976.65|974.05|975.28|972.68|976.65|974.05|973.91|971.31|0
1638925800000|2021-12-08 01:10:00|975.05|972.45|976.07|973.47|976.64|974.04|974.7|972.1|0
1638926100000|2021-12-08 01:15:00|976.19|973.59|975.73|973.13|976.64|974.04|975.27|972.67|0
1638926400000|2021-12-08 01:20:00|975.5|972.9|973.9|971.3|975.5|972.9|973.22|970.62|0
1638926700000|2021-12-08 01:25:00|973.45|970.85|974.46|971.86|975.04|972.44|973.45|970.85|0
1638927000000|2021-12-08 01:30:00|974.35|971.75|972.3|969.7|975.04|972.44|971.16|968.56|0
1638927300000|2021-12-08 01:35:00|972.53|969.93|972.98|970.38|974.58|971.98|972.53|969.93|0
1638927600000|2021-12-08 01:40:00|973.09|970.49|974.12|971.52|975.49|972.89|972.98|970.38|0
1638927900000|2021-12-08 01:45:00|974.35|971.75|973.21|970.61|974.58|971.98|972.98|970.38|0
1638928200000|2021-12-08 01:50:00|973.43|970.83|974.12|971.52|975.37|972.77|973.43|970.83|0
1638928500000|2021-12-08 01:55:00|974.45|971.85|974.8|972.2|975.26|972.66|974.34|971.74|0
1638928800000|2021-12-08 02:00:00|975.03|972.43|977.3|974.7|977.53|974.93|974.57|971.97|0
1638929100000|2021-12-08 02:05:00|977.19|974.59|976.62|974.02|977.53|974.93|976.39|973.79|0
1638929400000|2021-12-08 02:10:00|976.73|974.13|978.09|975.49|978.44|975.84|976.39|973.79|0
1638929700000|2021-12-08 02:15:00|978.21|975.61|981.41|978.81|983.69|981.09|977.98|975.38|0
1638930000000|2021-12-08 02:20:00|981.86|979.26|979.58|976.98|981.86|979.26|979.58|976.98|0
1638930300000|2021-12-08 02:25:00|979.35|976.75|979.12|976.52|979.58|976.98|978.44|975.84|0
1638930600000|2021-12-08 02:30:00|978.89|976.29|979.68|977.08|980.03|977.43|976.84|974.24|0
1638930900000|2021-12-08 02:35:00|979.57|976.97|980.36|977.76|980.71|978.11|979.57|976.97|0
1638931200000|2021-12-08 02:40:00|980.59|977.99|980.71|978.11|980.94|978.34|978.66|976.06|0
1638931500000|2021-12-08 02:45:00|981.17|978.57|981.73|979.13|983.22|980.62|980.71|978.11|0
1638931800000|2021-12-08 02:50:00|981.62|979.02|980.7|978.1|982.53|979.93|980.48|977.88|0
1638932100000|2021-12-08 02:55:00|980.93|978.33|980.81|978.21|981.39|978.79|980.02|977.42|0
1638932400000|2021-12-08 03:00:00|980.93|978.33|980.47|977.87|980.93|978.33|979.1|976.5|0
1638932700000|2021-12-08 03:05:00|980.24|977.64|980.47|977.87|980.47|977.87|979.33|976.73|0
1638933000000|2021-12-08 03:10:00|980.24|977.64|980.35|977.75|980.7|978.1|979.56|976.96|0
1638933300000|2021-12-08 03:15:00|980.24|977.64|980.69|978.09|982.29|979.69|980.24|977.64|0
1638933600000|2021-12-08 03:20:00|980.47|977.87|980.69|978.09|980.69|978.09|979.55|976.95|0
1638933900000|2021-12-08 03:25:00|980.23|977.63|979.78|977.18|981.38|978.78|979.55|976.95|0
1638934200000|2021-12-08 03:30:00|979.55|976.95|981.94|979.34|982.17|979.57|979.55|976.95|0
1638934500000|2021-12-08 03:35:00|982.06|979.46|982.97|980.37|983.2|980.6|981.14|978.54|0
1638934800000|2021-12-08 03:40:00|983.08|980.48|983.08|980.48|984.34|981.74|982.97|980.37|0
1638935100000|2021-12-08 03:45:00|982.97|980.37|982.05|979.45|983.3|980.7|981.82|979.22|0
1638935400000|2021-12-08 03:50:00|982.28|979.68|982.96|980.36|983.19|980.59|982.05|979.45|0
1638935700000|2021-12-08 03:55:00|982.84|980.24|982.16|979.56|982.96|980.36|981.82|979.22|0
1638936000000|2021-12-08 04:00:00|982.05|979.45|982.38|979.78|982.96|980.36|982.04|979.44|0
1638936300000|2021-12-08 04:05:00|982.27|979.67|982.5|979.9|983.18|980.58|982.15|979.55|0
1638936600000|2021-12-08 04:10:00|982.38|979.78|983.18|980.58|983.64|981.04|982.04|979.44|0
1638936900000|2021-12-08 04:15:00|983.29|980.69|983.18|980.58|983.87|981.27|983.18|980.58|0
1638937200000|2021-12-08 04:20:00|982.95|980.35|983.41|980.81|983.86|981.26|982.95|980.35|0
1638937500000|2021-12-08 04:25:00|983.63|981.03|983.4|980.8|983.86|981.26|983.17|980.57|0
1638937800000|2021-12-08 04:30:00|983.51|980.91|983.4|980.8|983.86|981.26|983.17|980.57|0
1638938100000|2021-12-08 04:35:00|983.63|981.03|982.26|979.66|983.63|981.03|982.03|979.43|0
1638938400000|2021-12-08 04:40:00|982.03|979.43|982.03|979.43|982.26|979.66|981.11|978.51|0
1638938700000|2021-12-08 04:45:00|982.25|979.65|981.11|978.51|982.25|979.65|980.99|978.39|0
1638939000000|2021-12-08 04:50:00|981.34|978.74|979.74|977.14|981.34|978.74|979.74|977.14|0
1638939300000|2021-12-08 04:55:00|979.85|977.25|981.33|978.73|981.79|979.19|979.51|976.91|0
1638939600000|2021-12-08 05:00:00|981.44|978.84|981.1|978.5|982.47|979.87|980.87|978.27|0
1638939900000|2021-12-08 05:05:00|980.98|978.38|979.27|976.67|981.1|978.5|978.82|976.22|0
1638940200000|2021-12-08 05:10:00|979.73|977.13|978.82|976.22|979.73|977.13|977.9|975.3|0
1638940500000|2021-12-08 05:15:00|978.92|976.32|978.36|975.76|979.27|976.67|978.13|975.53|0
1638940800000|2021-12-08 05:20:00|978.58|975.98|978.13|975.53|979.04|976.44|977.9|975.3|0
1638941100000|2021-12-08 05:25:00|978.24|975.64|979.72|977.12|979.95|977.35|978.13|975.53|0
1638941400000|2021-12-08 05:30:00|979.49|976.89|977.77|975.17|979.49|976.89|977.21|974.61|0
1638941700000|2021-12-08 05:35:00|977.89|975.29|978.58|975.98|978.91|976.31|977.66|975.06|0
1638942000000|2021-12-08 05:40:00|978.46|975.86|978.12|975.52|978.8|976.2|977.89|975.29|0
1638942300000|2021-12-08 05:45:00|977.89|975.29|977.89|975.29|978.12|975.52|977.2|974.6|0
1638942600000|2021-12-08 05:50:00|977.77|975.17|978.8|976.2|979.03|976.43|977.77|975.17|0
1638942900000|2021-12-08 05:55:00|979.03|976.43|982.45|979.85|982.68|980.08|978.91|976.31|0
1638943200000|2021-12-08 06:00:00|982.22|979.62|981.41|978.81|982.9|980.3|980.16|977.56|0
1638943500000|2021-12-08 06:05:00|981.19|978.59|980.95|978.35|981.53|978.93|980.39|977.79|0
1638943800000|2021-12-08 06:10:00|981.07|978.47|979.13|976.53|981.3|978.7|979.02|976.42|0
1638944100000|2021-12-08 06:15:00|979.24|976.64|980.04|977.44|980.38|977.78|979.24|976.64|0
1638944400000|2021-12-08 06:20:00|979.93|977.33|979.01|976.41|981.07|978.47|979.01|976.41|0
1638944700000|2021-12-08 06:25:00|979.47|976.87|980.84|978.24|980.84|978.24|979.12|976.52|0
1638945000000|2021-12-08 06:30:00|980.61|978.01|980.38|977.78|981.17|978.57|979.69|977.09|0
1638945300000|2021-12-08 06:35:00|980.15|977.55|978.32|975.72|980.15|977.55|978.32|975.72|0
1638945600000|2021-12-08 06:40:00|978.2|975.6|978.09|975.49|978.78|976.18|977.64|975.04|0
1638945900000|2021-12-08 06:45:00|977.97|975.37|978.77|976.17|979|976.4|977.63|975.03|0
1638946200000|2021-12-08 06:50:00|978.65|976.05|978.09|975.49|979.46|976.86|977.86|975.26|0
1638946500000|2021-12-08 06:55:00|978.31|975.71|978.54|975.94|979|976.4|977.86|975.26|0
1638946800000|2021-12-08 07:00:00|978.19|975.59|977.05|974.45|980.02|977.42|976.94|974.34|0
1638947100000|2021-12-08 07:05:00|977.17|974.57|974.43|971.83|978.54|975.94|974.31|971.71|0
1638947400000|2021-12-08 07:10:00|974.54|971.94|975.79|973.19|975.79|973.19|973.29|970.69|0
1638947700000|2021-12-08 07:15:00|975.57|972.97|975.45|972.85|976.42|973.82|974.43|971.83|0
1638948000000|2021-12-08 07:20:00|975.34|972.74|973.46|970.86|975.57|972.97|973.35|970.75|0
1638948300000|2021-12-08 07:25:00|973.13|970.53|972.44|969.84|973.81|971.21|971.07|968.47|0
1638948600000|2021-12-08 07:30:00|972.67|970.07|972.89|970.29|973.12|970.52|971.75|969.15|0
1638948900000|2021-12-08 07:35:00|973.12|970.52|973.35|970.75|974.49|971.89|972.55|969.95|0
1638949200000|2021-12-08 07:40:00|973.12|970.52|972.89|970.29|973.57|970.97|971.98|969.38|0
1638949500000|2021-12-08 07:45:00|973.12|970.52|974.94|972.34|975.39|972.79|972.66|970.06|0
1638949800000|2021-12-08 07:50:00|975.28|972.68|974.25|971.65|975.39|972.79|973.8|971.2|0
1638950100000|2021-12-08 07:55:00|974.48|971.88|976.18|973.58|976.53|973.93|974.48|971.88|0
1638950400000|2021-12-08 08:00:00|975.73|973.13|976.53|973.93|978.81|976.21|974.71|972.11|0
1638950700000|2021-12-08 08:05:00|977.24|975.04|977.24|975.04|978.84|976.64|976.33|974.13|0
1638951000000|2021-12-08 08:10:00|977.01|974.81|974.5|972.3|978.84|976.64|974.5|972.3|0
1638951300000|2021-12-08 08:15:00|974.95|972.75|973.81|971.61|974.95|972.75|972.22|970.02|0
1638951600000|2021-12-08 08:20:00|973.58|971.38|975.29|973.09|975.52|973.32|971.99|969.79|0
1638951900000|2021-12-08 08:25:00|975.18|972.98|976.77|974.57|978.14|975.94|974.72|972.52|0
1638952200000|2021-12-08 08:30:00|976.54|974.34|979.62|977.42|979.74|977.54|975.4|973.2|0
1638952500000|2021-12-08 08:35:00|979.74|977.54|979.51|977.31|980.53|978.33|978.59|976.39|0
1638952800000|2021-12-08 08:40:00|979.28|977.08|979.28|977.08|979.51|977.31|978.37|976.17|0
1638953100000|2021-12-08 08:45:00|979.05|976.85|977.9|975.7|979.73|977.53|977.56|975.36|0
1638953400000|2021-12-08 08:50:00|977.79|975.59|978.36|976.16|978.7|976.5|976.31|974.11|0
1638953700000|2021-12-08 08:55:00|978.59|976.39|980.41|978.21|980.41|978.21|977.9|975.7|0
1638954000000|2021-12-08 09:00:00|980.18|977.98|978.81|976.61|980.18|977.98|977.9|975.7|0
1638954300000|2021-12-08 09:05:00|978.13|975.93|979.27|977.07|980.18|977.98|978.13|975.93|0
1638954600000|2021-12-08 09:10:00|979.04|976.84|977.67|975.47|979.15|976.95|976.98|974.78|0
1638954900000|2021-12-08 09:15:00|977.32|975.12|976.29|974.09|977.66|975.46|976.07|973.87|0
1638955200000|2021-12-08 09:20:00|976.52|974.32|975.84|973.64|977.43|975.23|974.7|972.5|0
1638955500000|2021-12-08 09:25:00|976.06|973.86|974.46|972.26|976.52|974.32|974.35|972.15|0
1638955800000|2021-12-08 09:30:00|974.57|972.37|973.32|971.12|974.69|972.49|972.87|970.67|0
1638956100000|2021-12-08 09:35:00|973.09|970.89|976.51|974.31|976.51|974.31|972.87|970.67|0
1638956400000|2021-12-08 09:40:00|976.74|974.54|975.6|973.4|976.97|974.77|975.6|973.4|0
1638956700000|2021-12-08 09:45:00|975.37|973.17|973.54|971.34|975.6|973.4|972.4|970.2|0
1638957000000|2021-12-08 09:50:00|974|971.8|973.65|971.45|974.45|972.25|973.31|971.11|0
1638957300000|2021-12-08 09:55:00|973.54|971.34|974.68|972.48|975.59|973.39|973.54|971.34|0
1638957600000|2021-12-08 10:00:00|975.13|972.93|973.99|971.79|975.36|973.16|973.87|971.67|0
1638957900000|2021-12-08 10:05:00|973.87|971.67|975.13|972.93|975.13|972.93|973.31|971.11|0
1638958200000|2021-12-08 10:10:00|974.9|972.7|975.13|972.93|975.36|973.16|974.44|972.24|0
1638958500000|2021-12-08 10:15:00|974.9|972.7|974.9|972.7|975.13|972.93|974.22|972.02|0
1638958800000|2021-12-08 10:20:00|975.13|972.93|974.67|972.47|975.35|973.15|974.55|972.35|0
1638959100000|2021-12-08 10:25:00|974.44|972.24|972.61|970.41|974.67|972.47|972.61|970.41|0
1638959400000|2021-12-08 10:30:00|972.38|970.18|970.79|968.59|972.84|970.64|970.1|967.9|0
1638959700000|2021-12-08 10:35:00|970.56|968.36|966.68|964.48|970.56|968.36|966.23|964.03|0
1638960000000|2021-12-08 10:40:00|966.91|964.71|967.59|965.39|968.84|966.64|965.54|963.34|0
1638960300000|2021-12-08 10:45:00|967.37|965.17|967.36|965.16|968.39|966.19|965.77|963.57|0
1638960600000|2021-12-08 10:50:00|967.59|965.39|966.91|964.71|968.27|966.07|966.45|964.25|0
1638960900000|2021-12-08 10:55:00|967.13|964.93|965.54|963.34|968.04|965.84|965.54|963.34|0
1638961200000|2021-12-08 11:00:00|965.08|962.88|963.06|960.86|966.22|964.02|963.06|960.86|0
1638961500000|2021-12-08 11:05:00|963.29|961.09|964.88|962.68|964.88|962.68|962.38|960.18|0
1638961800000|2021-12-08 11:10:00|965.11|962.91|968.86|966.66|970.34|968.14|965.11|962.91|0
1638962100000|2021-12-08 11:15:00|968.75|966.55|968.52|966.32|969.88|967.68|967.38|965.18|0
1638962400000|2021-12-08 11:20:00|968.74|966.54|967.71|965.51|971.02|968.82|967.38|965.18|0
1638962700000|2021-12-08 11:25:00|967.6|965.4|967.83|965.63|968.51|966.31|966.92|964.72|0
1638963000000|2021-12-08 11:30:00|967.37|965.17|968.74|966.54|969.65|967.45|967.26|965.06|0
1638963300000|2021-12-08 11:35:00|968.96|966.76|969.42|967.22|969.65|967.45|967.37|965.17|0
1638963600000|2021-12-08 11:40:00|969.65|967.45|970.78|968.58|971.24|969.04|968.51|966.31|0
1638963900000|2021-12-08 11:45:00|970.66|968.46|980.59|978.39|986.76|984.56|966.91|964.71|0
1638964200000|2021-12-08 11:50:00|979.9|977.7|985.95|983.75|986.64|984.44|978.53|976.33|0
1638964500000|2021-12-08 11:55:00|986.18|983.98|980.68|978.48|988.58|986.38|980.68|978.48|0
1638964800000|2021-12-08 12:00:00|982.28|980.08|984.8|982.6|986.97|984.77|981.83|979.63|0
1638965100000|2021-12-08 12:05:00|985.03|982.83|978.62|976.42|985.72|983.52|978.62|976.42|0
1638965400000|2021-12-08 12:10:00|978.85|976.65|977.24|975.04|978.85|976.65|975.19|972.99|0
1638965700000|2021-12-08 12:15:00|977.47|975.27|976.56|974.36|977.7|975.5|973.36|971.16|0
1638966000000|2021-12-08 12:20:00|976.33|974.13|975.18|972.98|977.24|975.04|974.73|972.53|0
1638966300000|2021-12-08 12:25:00|975.06|972.86|977.24|975.04|977.92|975.72|974.5|972.3|0
1638966600000|2021-12-08 12:30:00|976.78|974.58|977.46|975.26|978.15|975.95|976.09|973.89|0
1638966900000|2021-12-08 12:35:00|977.35|975.15|976.2|974|977.92|975.72|975.18|972.98|0
1638967200000|2021-12-08 12:40:00|976.32|974.12|972.89|970.69|976.78|974.58|972.66|970.46|0
1638967500000|2021-12-08 12:45:00|972.43|970.23|971.06|968.86|973.23|971.03|969.92|967.72|0
1638967800000|2021-12-08 12:50:00|971.29|969.09|972.43|970.23|973.11|970.91|970.83|968.63|0
1638968100000|2021-12-08 12:55:00|971.97|969.77|973.91|971.71|974.03|971.83|971.29|969.09|0
1638968400000|2021-12-08 13:00:00|974.25|972.05|972.19|969.99|974.25|972.05|971.05|968.85|0
1638968700000|2021-12-08 13:05:00|971.74|969.54|972.19|969.99|974.25|972.05|971.51|969.31|0
1638969000000|2021-12-08 13:10:00|972.65|970.45|974.47|972.27|974.93|972.73|972.42|970.22|0
1638969300000|2021-12-08 13:15:00|974.02|971.82|973.1|970.9|974.93|972.73|973.1|970.9|0
1638969600000|2021-12-08 13:20:00|972.87|970.67|971.04|968.84|973.1|970.9|971.04|968.84|0
1638969900000|2021-12-08 13:25:00|971.27|969.07|972.64|970.44|974.01|971.81|971.27|969.07|0
1638970200000|2021-12-08 13:30:00|971.95|969.75|971.95|969.75|972.87|970.67|971.04|968.84|0
1638970500000|2021-12-08 13:35:00|972.06|969.86|970.35|968.15|972.41|970.21|969.67|967.47|0
1638970800000|2021-12-08 13:40:00|970.12|967.92|971.26|969.06|971.95|969.75|969.67|967.47|0
1638971100000|2021-12-08 13:45:00|971.03|968.83|970.8|968.6|971.95|969.75|969.66|967.46|0
1638971400000|2021-12-08 13:50:00|970.58|968.38|970.8|968.6|971.26|969.06|969.43|967.23|0
1638971700000|2021-12-08 13:55:00|970.57|968.37|971.03|968.83|971.26|969.06|970.12|967.92|0
1638972000000|2021-12-08 14:00:00|970.8|968.6|968.29|966.09|971.48|969.28|968.29|966.09|0
1638972300000|2021-12-08 14:05:00|968.06|965.86|967.6|965.4|969.43|967.23|967.6|965.4|0
1638972600000|2021-12-08 14:10:00|967.83|965.63|967.83|965.63|968.74|966.54|967.37|965.17|0
1638972900000|2021-12-08 14:15:00|967.6|965.4|967.37|965.17|968.74|966.54|967.37|965.17|0
1638973200000|2021-12-08 14:20:00|967.59|965.39|968.28|966.08|968.73|966.53|967.37|965.17|0
1638973500000|2021-12-08 14:25:00|968.51|966.31|968.96|966.76|969.65|967.45|968.28|966.08|0
1638973800000|2021-12-08 14:30:00|970.56|968.36|966.9|964.7|971.24|969.04|961.21|959.01|0
1638974100000|2021-12-08 14:35:00|966.68|964.48|959.83|957.63|968.5|966.3|958.7|956.5|0
1638974400000|2021-12-08 14:40:00|960.29|958.09|966.44|964.24|968.27|966.07|959.83|957.63|0
1638974700000|2021-12-08 14:45:00|966.9|964.7|970.09|967.89|970.09|967.89|964.85|962.65|0
1638975000000|2021-12-08 14:50:00|969.18|966.98|970.55|968.35|974.43|972.23|968.26|966.06|0
1638975300000|2021-12-08 14:55:00|970.32|968.12|964.61|962.41|970.32|968.12|963.24|961.04|0
1638975600000|2021-12-08 15:00:00|963.58|961.38|966.43|964.23|969.51|967.31|963.58|961.38|0
1638975900000|2021-12-08 15:05:00|965.98|963.78|963.24|961.04|969.4|967.2|961.64|959.44|0
1638976200000|2021-12-08 15:10:00|963.47|961.27|964.38|962.18|967.91|965.71|962.78|960.58|0
1638976500000|2021-12-08 15:15:00|964.6|962.4|964.83|962.63|967.11|964.91|964.15|961.95|0
1638976800000|2021-12-08 15:20:00|964.6|962.4|968.25|966.05|969.85|967.65|964.6|962.4|0
1638977100000|2021-12-08 15:25:00|968.48|966.28|957.66|955.46|968.71|966.51|957.66|955.46|0
1638977400000|2021-12-08 15:30:00|958.34|956.14|960.17|957.97|964.73|962.53|958.34|956.14|0
1638977700000|2021-12-08 15:35:00|960.05|957.85|959.25|957.05|960.17|957.97|957.89|955.69|0
1638978000000|2021-12-08 15:40:00|958.8|956.6|959.1|956.9|961.08|958.88|956.57|954.37|0
1638978300000|2021-12-08 15:45:00|958.88|956.68|959.1|956.9|960.02|957.82|954.55|952.35|0
1638978600000|2021-12-08 15:50:00|958.87|956.67|956.36|954.16|959.56|957.36|955.91|953.71|0
1638978900000|2021-12-08 15:55:00|956.59|954.39|953.06|950.86|957.28|955.08|953.06|950.86|0
1638979200000|2021-12-08 16:00:00|953.63|951.43|953.63|951.43|954.31|952.11|951.81|949.61|0
1638979500000|2021-12-08 16:05:00|953.85|951.65|956.13|953.93|956.59|954.39|952.03|949.83|0
1638979800000|2021-12-08 16:10:00|955.67|953.47|958.64|956.44|959.32|957.12|955.67|953.47|0
1638980100000|2021-12-08 16:15:00|958.41|956.21|956.45|954.25|959.32|957.12|955.54|953.34|0
1638980400000|2021-12-08 16:20:00|956.68|954.48|957.36|955.16|957.59|955.39|955.54|953.34|0
1638980700000|2021-12-08 16:25:00|957.59|955.39|960.78|958.58|960.78|958.58|957.59|955.39|0
1638981000000|2021-12-08 16:30:00|960.56|958.36|958.5|956.3|962.61|960.41|956.9|954.7|0
1638981300000|2021-12-08 16:35:00|957.59|955.39|958.04|955.84|958.73|956.53|956.9|954.7|0
1638981600000|2021-12-08 16:40:00|958.27|956.07|958.72|956.52|960.32|958.12|957.36|955.16|0
1638981900000|2021-12-08 16:45:00|959.18|956.98|960.66|958.46|961.57|959.37|958.72|956.52|0
1638982200000|2021-12-08 16:50:00|960.77|958.57|961.8|959.6|963.63|961.43|959.74|957.54|0
1638982500000|2021-12-08 16:55:00|961.57|959.37|962.02|959.82|962.26|960.06|960.43|958.23|0
1638982800000|2021-12-08 17:00:00|961.57|959.37|961.34|959.14|962.71|960.51|959.74|957.54|0
1638983100000|2021-12-08 17:05:00|960.88|958.68|960.88|958.68|962.25|960.05|959.28|957.08|0
1638983400000|2021-12-08 17:10:00|961.33|959.13|962.02|959.82|962.93|960.73|960.88|958.68|0
1638983700000|2021-12-08 17:15:00|961.79|959.59|959.5|957.3|961.9|959.7|959.27|957.07|0
1638984000000|2021-12-08 17:20:00|959.61|957.41|959.04|956.84|959.73|957.53|956.53|954.33|0
1638984300000|2021-12-08 17:25:00|958.81|956.61|959.5|957.3|959.73|957.53|958.47|956.27|0
1638984600000|2021-12-08 17:30:00|959.73|957.53|960.18|957.98|960.87|958.67|958.81|956.61|0
1638984900000|2021-12-08 17:35:00|960.41|958.21|962.01|959.81|962.01|959.81|959.04|956.84|0
1638985200000|2021-12-08 17:40:00|961.78|959.58|964.06|961.86|964.29|962.09|961.78|959.58|0
1638985500000|2021-12-08 17:45:00|964.29|962.09|963.34|961.14|965.44|963.24|962.88|960.68|0
1638985800000|2021-12-08 17:50:00|963.57|961.37|964.48|962.28|964.94|962.74|962.88|960.68|0
1638986100000|2021-12-08 17:55:00|964.14|961.94|962.88|960.68|964.94|962.74|962.88|960.68|0
1638986400000|2021-12-08 18:00:00|962.99|960.79|963.34|961.14|964.02|961.82|961.96|959.76|0
1638986700000|2021-12-08 18:05:00|963.22|961.02|963.56|961.36|964.25|962.05|961.96|959.76|0
1638987000000|2021-12-08 18:10:00|963.79|961.59|963.79|961.59|964.48|962.28|962.19|959.99|0
1638987300000|2021-12-08 18:15:00|963.56|961.36|965.96|963.76|966.31|964.11|963.56|961.36|0
1638987600000|2021-12-08 18:20:00|965.85|963.65|964.7|962.5|965.85|963.65|964.01|961.81|0
1638987900000|2021-12-08 18:25:00|964.93|962.73|965.84|963.64|965.85|963.65|964.7|962.5|0
1638988200000|2021-12-08 18:30:00|965.61|963.41|964.93|962.73|965.84|963.64|964.01|961.81|0
1638988500000|2021-12-08 18:35:00|965.04|962.84|966.3|964.1|966.99|964.79|964.7|962.5|0
1638988800000|2021-12-08 18:40:00|966.07|963.87|968.82|966.62|969.04|966.84|965.84|963.64|0
1638989100000|2021-12-08 18:45:00|969.04|966.84|968.58|966.38|969.73|967.53|968.36|966.16|0
1638989400000|2021-12-08 18:50:00|968.81|966.61|968.58|966.38|969.27|967.07|967.67|965.47|0
1638989700000|2021-12-08 18:55:00|968.81|966.61|966.52|964.32|969.27|967.07|965.83|963.63|0
1638990000000|2021-12-08 19:00:00|966.29|964.09|968.12|965.92|968.81|966.61|965.6|963.4|0
1638990300000|2021-12-08 19:05:00|968.35|966.15|967.2|965|968.58|966.38|965.83|963.63|0
1638990600000|2021-12-08 19:10:00|966.97|964.77|964.45|962.25|967.2|965|964.45|962.25|0
1638990900000|2021-12-08 19:15:00|964.68|962.48|965.02|962.82|965.82|963.62|962.62|960.42|0
1638991200000|2021-12-08 19:20:00|965.14|962.94|966.97|964.77|966.97|964.77|963.76|961.56|0
1638991500000|2021-12-08 19:25:00|966.74|964.54|968.11|965.91|968.34|966.14|966.51|964.31|0
1638991800000|2021-12-08 19:30:00|968.34|966.14|967.88|965.68|968.57|966.37|966.73|964.53|0
1638992100000|2021-12-08 19:35:00|967.65|965.45|966.27|964.07|968.34|966.14|965.58|963.38|0
1638992400000|2021-12-08 19:40:00|966.5|964.3|966.96|964.76|967.42|965.22|965.58|963.38|0
1638992700000|2021-12-08 19:45:00|966.84|964.64|966.5|964.3|967.87|965.67|966.27|964.07|0
1638993000000|2021-12-08 19:50:00|966.27|964.07|967.87|965.67|968.56|966.36|966.27|964.07|0
1638993300000|2021-12-08 19:55:00|968.1|965.9|970.62|968.42|971.08|968.88|968.1|965.9|0
1638993600000|2021-12-08 20:00:00|970.39|968.19|969.93|967.73|971.53|969.33|969.01|966.81|0
1638993900000|2021-12-08 20:05:00|969.7|967.5|969.47|967.27|970.84|968.64|969.01|966.81|0
1638994200000|2021-12-08 20:10:00|969.81|967.61|970.38|968.18|972.22|970.02|969.7|967.5|0
1638994500000|2021-12-08 20:15:00|970.15|967.95|970.15|967.95|971.3|969.1|969.92|967.72|0
1638994800000|2021-12-08 20:20:00|970.38|968.18|973.82|971.62|973.82|971.62|970.15|967.95|0
1638995100000|2021-12-08 20:25:00|973.59|971.39|973.82|971.62|974.28|972.08|972.67|970.47|0
1638995400000|2021-12-08 20:30:00|974.05|971.85|973.81|971.61|974.73|972.53|972.44|970.24|0
1638995700000|2021-12-08 20:35:00|973.35|971.15|972.21|970.01|974.27|972.07|971.98|969.78|0
1638996000000|2021-12-08 20:40:00|972.43|970.23|971.06|968.86|974.27|972.07|970.83|968.63|0
1638996300000|2021-12-08 20:45:00|971.17|968.97|973.12|970.92|973.81|971.61|971.06|968.86|0
1638996600000|2021-12-08 20:50:00|973.35|971.15|977.63|975.43|979.29|977.09|973.35|971.15|0
1638996900000|2021-12-08 20:55:00|977.86|975.66|973.49|971.29|978.32|976.12|973.49|971.29|0
1638997200000|2021-12-08 21:00:00|973.95|971.75|973.72|971.52|975.56|973.36|973.72|971.52|0
1638997500000|2021-12-08 21:05:00|973.49|971.29|973.49|971.29|975.56|973.36|973.03|970.83|0
1638997800000|2021-12-08 21:10:00|973.95|971.75|973.95|971.75|975.1|972.9|973.26|971.06|0
1638998100000|2021-12-08 21:15:00|973.92|971.32|974.15|971.55|974.38|971.78|973.69|971.09|0
1638998400000|2021-12-08 21:20:00|974.14|971.54|975.52|972.92|975.63|973.03|974.14|971.54|0
1638998700000|2021-12-08 21:25:00|975.63|973.03|975.06|972.46|975.63|973.03|975.06|972.46|0
1638999000000|2021-12-08 21:30:00|975.29|972.69|974.6|972|975.29|972.69|974.37|971.77|0
1638999300000|2021-12-08 21:35:00|974.83|972.23|975.05|972.45|975.17|972.57|974.6|972|0
1638999600000|2021-12-08 21:40:00|974.83|972.23|974.59|971.99|975.05|972.45|974.59|971.99|0
1638999900000|2021-12-08 21:45:00|974.82|972.22|975.28|972.68|975.51|972.91|974.82|972.22|0
1639000200000|2021-12-08 21:50:00|975.51|972.91|974.59|971.99|975.74|973.14|974.59|971.99|0
1639000500000|2021-12-08 21:55:00|974.36|971.76|973.56|970.96|974.36|971.76|972.75|970.15|0
1639000800000|2021-12-08 22:00:00|973.32|970.72|973.39|970.79|973.42|970.82|973.26|970.66|0
1639001100000|2021-12-08 22:05:00|973.49|970.89|973.55|970.95|973.59|970.99|973.49|970.89|0
1639001400000|2021-12-08 22:10:00|973.49|970.89|973.59|970.99|973.62|971.02|973.49|970.89|0
1639001700000|2021-12-08 22:15:00|973.22|970.62|973.12|970.52|973.22|970.62|973.12|970.52|0
1639002000000|2021-12-08 22:20:00|973.15|970.55|973.48|970.88|973.64|971.04|973.15|970.55|0
1639002300000|2021-12-08 22:25:00|973.45|970.85|973.55|970.95|973.55|970.95|973.45|970.85|0
1639002600000|2021-12-08 22:30:00|973.51|970.91|973.54|970.94|973.71|971.11|973.31|970.71|0
1639002900000|2021-12-08 22:35:00|973.51|970.91|973.3|970.7|973.51|970.91|973.3|970.7|0
1639003200000|2021-12-08 22:40:00|973.34|970.74|973.37|970.77|973.38|970.78|973.17|970.57|0
1639003500000|2021-12-08 22:45:00|973.34|970.74|973.7|971.1|973.7|971.1|973.3|970.7|0
1639003800000|2021-12-08 22:50:00|973.77|971.17|973.7|971.1|973.97|971.37|973.54|970.94|0
1639004100000|2021-12-08 22:55:00|973.79|971.19|973.63|971.03|973.99|971.39|973.5|970.9|0
1639004400000|2021-12-08 23:00:00|973.52|970.92|972.95|970.35|974.79|972.19|972.95|970.35|0
1639004700000|2021-12-08 23:05:00|973.18|970.58|972.37|969.77|973.18|970.58|972.03|969.43|0
1639005000000|2021-12-08 23:10:00|972.26|969.66|973.18|970.58|973.18|970.58|972.03|969.43|0
1639005300000|2021-12-08 23:15:00|973.64|971.04|974.32|971.72|974.78|972.18|973.64|971.04|0
1639005600000|2021-12-08 23:20:00|974.55|971.95|975.01|972.41|975.47|972.87|974.09|971.49|0
1639005900000|2021-12-08 23:25:00|974.89|972.29|974.09|971.49|975.01|972.41|973.4|970.8|0
1639006200000|2021-12-08 23:30:00|974.2|971.6|973.86|971.26|974.32|971.72|972.94|970.34|0
1639006500000|2021-12-08 23:35:00|974.09|971.49|973.63|971.03|974.55|971.95|973.63|971.03|0
1639006800000|2021-12-08 23:40:00|973.86|971.26|974.31|971.71|974.31|971.71|973.63|971.03|0
1639007100000|2021-12-08 23:45:00|974.42|971.82|973.39|970.79|974.42|971.82|972.94|970.34|0
1639007400000|2021-12-08 23:50:00|972.02|969.42|972.12|969.52|972.24|969.64|971.56|968.96|0
1639007700000|2021-12-08 23:55:00|972.24|969.64|972.7|970.1|972.93|970.33|971.33|968.73|0
1639008000000|2021-12-09 00:00:00|972.47|969.87|973.62|971.02|973.62|971.02|972.24|969.64|0
1639008300000|2021-12-09 00:05:00|973.5|970.9|971.66|969.06|973.62|971.02|971.55|968.95|0
1639008600000|2021-12-09 00:10:00|971.55|968.95|971.55|968.95|972.01|969.41|971.09|968.49|0
1639008900000|2021-12-09 00:15:00|971.32|968.72|970.4|967.8|971.78|969.18|970.4|967.8|0
1639009200000|2021-12-09 00:20:00|970.51|967.91|971.31|968.71|971.54|968.94|970.17|967.57|0
1639009500000|2021-12-09 00:25:00|971.19|968.59|972.46|969.86|972.69|970.09|970.96|968.36|0
1639009800000|2021-12-09 00:30:00|972.23|969.63|972|969.4|972.92|970.32|971.77|969.17|0
1639010100000|2021-12-09 00:35:00|971.88|969.28|971.54|968.94|972.46|969.86|971.31|968.71|0
1639010400000|2021-12-09 00:40:00|971.42|968.82|971.53|968.93|971.76|969.16|971.3|968.7|0
1639010700000|2021-12-09 00:45:00|971.3|968.7|971.07|968.47|971.76|969.16|971.07|968.47|0
1639011000000|2021-12-09 00:50:00|971.18|968.58|972.22|969.62|972.22|969.62|970.84|968.24|0
1639011300000|2021-12-09 00:55:00|971.99|969.39|971.53|968.93|971.99|969.39|971.41|968.81|0
1639011600000|2021-12-09 01:00:00|971.3|968.7|972.21|969.61|972.44|969.84|970.84|968.24|0
1639011900000|2021-12-09 01:05:00|972.32|969.72|971.75|969.15|973.13|970.53|971.52|968.92|0
1639012200000|2021-12-09 01:10:00|971.63|969.03|971.52|968.92|972.21|969.61|971.52|968.92|0
1639012500000|2021-12-09 01:15:00|971.75|969.15|971.98|969.38|972.67|970.07|971.63|969.03|0
1639012800000|2021-12-09 01:20:00|971.86|969.26|972.89|970.29|973.12|970.52|971.75|969.15|0
1639013100000|2021-12-09 01:25:00|972.77|970.17|972.89|970.29|973.12|970.52|972.66|970.06|0
1639013400000|2021-12-09 01:30:00|972.66|970.06|972.43|969.83|973.12|970.52|971.05|968.45|0
1639013700000|2021-12-09 01:35:00|972.31|969.71|974.03|971.43|974.72|972.12|972.31|969.71|0
1639014000000|2021-12-09 01:40:00|973.81|971.21|974.72|972.12|974.72|972.12|973.8|971.2|0
1639014300000|2021-12-09 01:45:00|974.49|971.89|974.26|971.66|974.49|971.89|973.34|970.74|0
1639014600000|2021-12-09 01:50:00|974.37|971.77|974.03|971.43|974.72|972.12|973.57|970.97|0
1639014900000|2021-12-09 01:55:00|973.8|971.2|974.26|971.66|974.49|971.89|973.8|971.2|0
1639015200000|2021-12-09 02:00:00|974.49|971.89|974.94|972.34|974.94|972.34|974.03|971.43|0
1639015500000|2021-12-09 02:05:00|975.17|972.57|974.02|971.42|975.17|972.57|974.02|971.42|0
1639015800000|2021-12-09 02:10:00|974.13|971.53|974.25|971.65|974.48|971.88|973.33|970.73|0
1639016100000|2021-12-09 02:15:00|974.48|971.88|974.48|971.88|974.94|972.34|974.25|971.65|0
1639016400000|2021-12-09 02:20:00|974.36|971.76|974.7|972.1|974.71|972.11|974.02|971.42|0
1639016700000|2021-12-09 02:25:00|974.47|971.87|976.77|974.17|977|974.4|974.36|971.76|0
1639017000000|2021-12-09 02:30:00|977|974.4|976.31|973.71|977|974.4|975.85|973.25|0
1639017300000|2021-12-09 02:35:00|976.19|973.59|975.96|973.36|976.54|973.94|975.39|972.79|0
1639017600000|2021-12-09 02:40:00|976.08|973.48|976.53|973.93|976.76|974.16|976.08|973.48|0
1639017900000|2021-12-09 02:45:00|976.76|974.16|978.37|975.77|978.6|976|976.76|974.16|0
1639018200000|2021-12-09 02:50:00|978.14|975.54|977.91|975.31|978.37|975.77|977.45|974.85|0
1639018500000|2021-12-09 02:55:00|977.68|975.08|978.59|975.99|979.05|976.45|977.68|975.08|0
1639018800000|2021-12-09 03:00:00|978.82|976.22|978.36|975.76|979.05|976.45|978.36|975.76|0
1639019100000|2021-12-09 03:05:00|978.7|976.1|979.51|976.91|979.74|977.14|978.59|975.99|0
1639019400000|2021-12-09 03:10:00|979.74|977.14|980.89|978.29|981.23|978.63|979.28|976.68|0
1639019700000|2021-12-09 03:15:00|980.66|978.06|979.74|977.14|980.89|978.29|979.51|976.91|0
1639020000000|2021-12-09 03:20:00|979.62|977.02|978.81|976.21|979.74|977.14|978.35|975.75|0
1639020300000|2021-12-09 03:25:00|978.58|975.98|979.27|976.67|979.5|976.9|978.58|975.98|0
1639020600000|2021-12-09 03:30:00|978.81|976.21|979.96|977.36|979.96|977.36|978.81|976.21|0
1639020900000|2021-12-09 03:35:00|979.84|977.24|977.89|975.29|979.84|977.24|977.89|975.29|0
1639021200000|2021-12-09 03:40:00|977.77|975.17|977.2|974.6|977.77|975.17|976.97|974.37|0
1639021500000|2021-12-09 03:45:00|976.97|974.37|977.19|974.59|977.43|974.83|976.97|974.37|0
1639021800000|2021-12-09 03:50:00|977.31|974.71|976.61|974.01|977.31|974.71|976.27|973.67|0
1639022100000|2021-12-09 03:55:00|976.5|973.9|968.47|965.87|976.73|974.13|967.09|964.49|0
1639022400000|2021-12-09 04:00:00|968.01|965.41|968.47|965.87|969.16|966.56|964.8|962.2|0
1639022700000|2021-12-09 04:05:00|968.58|965.98|970.53|967.93|971.45|968.85|968.47|965.87|0
1639023000000|2021-12-09 04:10:00|970.3|967.7|969.38|966.78|970.76|968.16|969.38|966.78|0
1639023300000|2021-12-09 04:15:00|969.15|966.55|969.84|967.24|970.53|967.93|968.92|966.32|0
1639023600000|2021-12-09 04:20:00|969.72|967.12|969.83|967.23|970.3|967.7|969.61|967.01|0
1639023900000|2021-12-09 04:25:00|969.61|967.01|968.92|966.32|969.94|967.34|968.69|966.09|0
1639024200000|2021-12-09 04:30:00|968.69|966.09|968.11|965.51|969.14|966.54|968.11|965.51|0
1639024500000|2021-12-09 04:35:00|968|965.4|969.14|966.54|969.6|967|968|965.4|0
1639024800000|2021-12-09 04:40:00|968.91|966.31|969.37|966.77|969.37|966.77|968.22|965.62|0
1639025100000|2021-12-09 04:45:00|969.14|966.54|968.45|965.85|969.6|967|968.45|965.85|0
1639025400000|2021-12-09 04:50:00|968.68|966.08|968.68|966.08|969.59|966.99|968.45|965.85|0
1639025700000|2021-12-09 04:55:00|968.45|965.85|967.53|964.93|968.68|966.08|967.07|964.47|0
1639026000000|2021-12-09 05:00:00|967.07|964.47|968.44|965.84|968.9|966.3|967.07|964.47|0
1639026300000|2021-12-09 05:05:00|968.21|965.61|967.75|965.15|969.13|966.53|967.75|965.15|0
1639026600000|2021-12-09 05:10:00|967.98|965.38|968.09|965.49|968.44|965.84|967.52|964.92|0
1639026900000|2021-12-09 05:15:00|967.75|965.15|968.09|965.49|968.44|965.84|967.75|965.15|0
1639027200000|2021-12-09 05:20:00|967.98|965.38|968.43|965.83|968.89|966.29|967.98|965.38|0
1639027500000|2021-12-09 05:25:00|968.54|965.94|968.43|965.83|969.12|966.52|967.97|965.37|0
1639027800000|2021-12-09 05:30:00|968.2|965.6|968.89|966.29|969.12|966.52|968.2|965.6|0
1639028100000|2021-12-09 05:35:00|969.12|966.52|969.11|966.51|969.12|966.52|968.66|966.06|0
1639028400000|2021-12-09 05:40:00|970.03|967.43|969.34|966.74|970.49|967.89|968.88|966.28|0
1639028700000|2021-12-09 05:45:00|969.11|966.51|969.45|966.85|969.57|966.97|968.65|966.05|0
1639029000000|2021-12-09 05:50:00|969.57|966.97|968.42|965.82|969.57|966.97|968.19|965.59|0
1639029300000|2021-12-09 05:55:00|968.3|965.7|967.27|964.67|968.42|965.82|967.27|964.67|0
1639029600000|2021-12-09 06:00:00|967.5|964.9|967.27|964.67|968.76|966.16|967.04|964.44|0
1639029900000|2021-12-09 06:05:00|967.5|964.9|968.18|965.58|968.64|966.04|967.5|964.9|0
1639030200000|2021-12-09 06:10:00|968.41|965.81|968.64|966.04|969.33|966.73|968.18|965.58|0
1639030500000|2021-12-09 06:15:00|968.52|965.92|968.18|965.58|968.87|966.27|967.95|965.35|0
1639030800000|2021-12-09 06:20:00|968.41|965.81|969.1|966.5|969.1|966.5|968.41|965.81|0
1639031100000|2021-12-09 06:25:00|968.98|966.38|969.32|966.72|969.43|966.83|968.64|966.04|0
1639031400000|2021-12-09 06:30:00|969.55|966.95|969.55|966.95|970.47|967.87|969.32|966.72|0
1639031700000|2021-12-09 06:35:00|970.01|967.41|970.35|967.75|970.47|967.87|969.78|967.18|0
1639032000000|2021-12-09 06:40:00|970.24|967.64|970.46|967.86|970.46|967.86|970.23|967.63|0
1639032300000|2021-12-09 06:45:00|970.57|967.97|971.38|968.78|971.84|969.24|970.57|967.97|0
1639032600000|2021-12-09 06:50:00|971.49|968.89|970.92|968.32|971.84|969.24|970.92|968.32|0
1639032900000|2021-12-09 06:55:00|970.8|968.2|971.15|968.55|971.38|968.78|970.69|968.09|0
1639033200000|2021-12-09 07:00:00|971.03|968.43|971.6|969|972.06|969.46|970|967.4|0
1639033500000|2021-12-09 07:05:00|971.71|969.11|971.02|968.42|972.29|969.69|970.91|968.31|0
1639033800000|2021-12-09 07:10:00|970.91|968.31|971.37|968.77|971.83|969.23|970.91|968.31|0
1639034100000|2021-12-09 07:15:00|971.25|968.65|971.6|969|971.6|969|970.68|968.08|0
1639034400000|2021-12-09 07:20:00|971.37|968.77|973.66|971.06|974.35|971.75|971.37|968.77|0
1639034700000|2021-12-09 07:25:00|973.89|971.29|973.89|971.29|973.89|971.29|972.74|970.14|0
1639035000000|2021-12-09 07:30:00|974.12|971.52|974.11|971.51|974.8|972.2|973.66|971.06|0
1639035300000|2021-12-09 07:35:00|974.34|971.74|974.57|971.97|974.57|971.97|973.65|971.05|0
1639035600000|2021-12-09 07:40:00|974.8|972.2|975.03|972.43|975.49|972.89|974.57|971.97|0
1639035900000|2021-12-09 07:45:00|974.8|972.2|973.88|971.28|975.03|972.43|973.42|970.82|0
1639036200000|2021-12-09 07:50:00|974.11|971.51|972.96|970.36|974.34|971.74|972.96|970.36|0
1639036500000|2021-12-09 07:55:00|973.19|970.59|972.84|970.24|973.42|970.82|972.5|969.9|0
1639036800000|2021-12-09 08:00:00|973.07|970.47|969.39|966.79|973.41|970.81|969.28|966.68|0
1639037100000|2021-12-09 08:05:00|969.42|967.22|965.52|963.32|969.77|967.57|965.41|963.21|0
1639037400000|2021-12-09 08:10:00|965.41|963.21|965.26|963.06|966.18|963.98|962.37|960.17|0
1639037700000|2021-12-09 08:15:00|965.49|963.29|968.58|966.38|969.16|966.96|965.49|963.29|0
1639038000000|2021-12-09 08:20:00|968.7|966.5|968.81|966.61|969.16|966.96|968.24|966.04|0
1639038300000|2021-12-09 08:25:00|968.7|966.5|968.47|966.27|969.39|967.19|967.55|965.35|0
1639038600000|2021-12-09 08:30:00|967.78|965.58|969.29|967.09|970.21|968.01|967.55|965.35|0
1639038900000|2021-12-09 08:35:00|969.75|967.55|968.37|966.17|969.75|967.55|967.91|965.71|0
1639039200000|2021-12-09 08:40:00|968.14|965.94|966.18|963.98|968.14|965.94|965.85|963.65|0
1639039500000|2021-12-09 08:45:00|966.3|964.1|967.91|965.71|968.37|966.17|965.62|963.42|0
1639039800000|2021-12-09 08:50:00|967.68|965.48|966.53|964.33|968.37|966.17|965.38|963.18|0
1639040100000|2021-12-09 08:55:00|966.76|964.56|965.61|963.41|966.99|964.79|965.38|963.18|0
1639040400000|2021-12-09 09:00:00|965.84|963.64|965.03|962.83|966.3|964.1|964.46|962.26|0
1639040700000|2021-12-09 09:05:00|965.15|962.95|963.77|961.57|966.18|963.98|963.77|961.57|0
1639041000000|2021-12-09 09:10:00|964|961.8|962.5|960.3|964|961.8|962.17|959.97|0
1639041300000|2021-12-09 09:15:00|962.39|960.19|963.31|961.11|964|961.8|962.39|960.19|0
1639041600000|2021-12-09 09:20:00|963.54|961.34|965.37|963.17|965.6|963.4|963.08|960.88|0
1639041900000|2021-12-09 09:25:00|965.25|963.05|965.14|962.94|965.25|963.05|964.45|962.25|0
1639042200000|2021-12-09 09:30:00|964.91|962.71|966.74|964.54|966.85|964.65|964.68|962.48|0
1639042500000|2021-12-09 09:35:00|967.2|965|966.05|963.85|967.43|965.23|966.05|963.85|0
1639042800000|2021-12-09 09:40:00|965.82|963.62|966.28|964.08|966.51|964.31|965.36|963.16|0
1639043100000|2021-12-09 09:45:00|965.82|963.62|966.28|964.08|966.51|964.31|965.59|963.39|0
1639043400000|2021-12-09 09:50:00|966.05|963.85|965.82|963.62|966.38|964.18|965.82|963.62|0
1639043700000|2021-12-09 09:55:00|966.04|963.84|965.35|963.15|966.04|963.84|964.9|962.7|0
1639044000000|2021-12-09 10:00:00|965.46|963.26|962.94|960.74|965.58|963.38|962.6|960.4|0
1639044300000|2021-12-09 10:05:00|963.06|960.86|961|958.8|963.29|961.09|961|958.8|0
1639044600000|2021-12-09 10:10:00|961.11|958.91|960.31|958.11|962.37|960.17|960.31|958.11|0
1639044900000|2021-12-09 10:15:00|960.76|958.56|956.54|954.34|961.91|959.71|956.32|954.12|0
1639045200000|2021-12-09 10:20:00|955.74|953.54|957.96|955.76|958.19|955.99|955.74|953.54|0
1639045500000|2021-12-09 10:25:00|957.84|955.64|958.88|956.68|959.56|957.36|957.5|955.3|0
1639045800000|2021-12-09 10:30:00|958.76|956.56|959.56|957.36|960.71|958.51|958.76|956.56|0
1639046100000|2021-12-09 10:35:00|959.33|957.13|960.7|958.5|961.5|959.3|959.33|957.13|0
1639046400000|2021-12-09 10:40:00|961.16|958.96|961.62|959.42|961.62|959.42|960.02|957.82|0
1639046700000|2021-12-09 10:45:00|961.85|959.65|960.81|958.61|961.85|959.65|960.58|958.38|0
1639047000000|2021-12-09 10:50:00|960.93|958.73|961.84|959.64|961.95|959.75|960.93|958.73|0
1639047300000|2021-12-09 10:55:00|961.61|959.41|960.58|958.38|962.07|959.87|960.47|958.27|0
1639047600000|2021-12-09 11:00:00|960.47|958.27|962.53|960.33|962.64|960.44|960.47|958.27|0
1639047900000|2021-12-09 11:05:00|962.07|959.87|960.69|958.49|962.76|960.56|960.69|958.49|0
1639048200000|2021-12-09 11:10:00|960.92|958.72|955.65|953.45|961.38|959.18|954.51|952.31|0
1639048500000|2021-12-09 11:15:00|955.76|953.56|958.63|956.43|958.63|956.43|955.19|952.99|0
1639048800000|2021-12-09 11:20:00|958.51|956.31|958.5|956.3|960|957.8|958.17|955.97|0
1639049100000|2021-12-09 11:25:00|958.62|956.42|960|957.8|960.23|958.03|958.17|955.97|0
1639049400000|2021-12-09 11:30:00|960.22|958.02|961.71|959.51|962.29|960.09|959.77|957.57|0
1639049700000|2021-12-09 11:35:00|961.6|959.4|959.76|957.56|961.6|959.4|959.08|956.88|0
1639050000000|2021-12-09 11:40:00|959.64|957.44|959.07|956.87|959.64|957.44|957.93|955.73|0
1639050300000|2021-12-09 11:45:00|959.3|957.1|957.7|955.5|959.3|957.1|956.78|954.58|0
1639050600000|2021-12-09 11:50:00|957.93|955.73|957.47|955.27|957.93|955.73|955.86|953.66|0
1639050900000|2021-12-09 11:55:00|957.7|955.5|959.52|957.32|959.52|957.32|957.47|955.27|0
1639051200000|2021-12-09 12:00:00|959.18|956.98|960.78|958.58|961.13|958.93|958.84|956.64|0
1639051500000|2021-12-09 12:05:00|960.67|958.47|962.04|959.84|962.04|959.84|960.44|958.24|0
1639051800000|2021-12-09 12:10:00|961.81|959.61|961.81|959.61|962.04|959.84|960.21|958.01|0
1639052100000|2021-12-09 12:15:00|962.04|959.84|963.87|961.67|964.33|962.13|962.04|959.84|0
1639052400000|2021-12-09 12:20:00|963.64|961.44|962.26|960.06|963.98|961.78|962.14|959.94|0
1639052700000|2021-12-09 12:25:00|962.03|959.83|961.57|959.37|962.72|960.52|961.34|959.14|0
1639053000000|2021-12-09 12:30:00|961.8|959.6|961.8|959.6|962.72|960.52|961.57|959.37|0
1639053300000|2021-12-09 12:35:00|961.91|959.71|962.44|960.24|962.44|960.24|960.88|958.68|0
1639053600000|2021-12-09 12:40:00|962.67|960.47|961.98|959.78|962.9|960.7|961.62|959.42|0
1639053900000|2021-12-09 12:45:00|961.75|959.55|960.83|958.63|961.98|959.78|960.15|957.95|0
1639054200000|2021-12-09 12:50:00|960.6|958.4|958.71|956.51|960.83|958.63|958.48|956.28|0
1639054500000|2021-12-09 12:55:00|958.93|956.73|960.54|958.34|961.69|959.49|958.93|956.73|0
1639054800000|2021-12-09 13:00:00|960.31|958.11|959.62|957.42|960.77|958.57|958.7|956.5|0
1639055100000|2021-12-09 13:05:00|959.85|957.65|958.93|956.73|959.85|957.65|958.93|956.73|0
1639055400000|2021-12-09 13:10:00|958.7|956.5|955.94|953.74|959.16|956.96|955.48|953.28|0
1639055700000|2021-12-09 13:15:00|956.4|954.2|957.78|955.58|958.24|956.04|956.17|953.97|0
1639056000000|2021-12-09 13:20:00|957.32|955.12|955.25|953.05|957.32|955.12|954.56|952.36|0
1639056300000|2021-12-09 13:25:00|955.48|953.28|956.62|954.42|956.86|954.66|954.33|952.13|0
1639056600000|2021-12-09 13:30:00|956.85|954.65|954.1|951.9|957.77|955.57|953.18|950.98|0
1639056900000|2021-12-09 13:35:00|953.87|951.67|956.16|953.96|956.96|954.76|953.87|951.67|0
1639057200000|2021-12-09 13:40:00|956.27|954.07|958.23|956.03|958.45|956.25|956.16|953.96|0
1639057500000|2021-12-09 13:45:00|958|955.8|957.99|955.79|959.37|957.17|957.99|955.79|0
1639057800000|2021-12-09 13:50:00|958.22|956.02|957.53|955.33|958.91|956.71|957.53|955.33|0
1639058100000|2021-12-09 13:55:00|957.41|955.21|957.76|955.56|958.22|956.02|956.84|954.64|0
1639058400000|2021-12-09 14:00:00|957.99|955.79|959.36|957.16|960.05|957.85|957.99|955.79|0
1639058700000|2021-12-09 14:05:00|959.13|956.93|960.16|957.96|960.28|958.08|958.45|956.25|0
1639059000000|2021-12-09 14:10:00|960.28|958.08|960.28|958.08|960.97|958.77|959.59|957.39|0
1639059300000|2021-12-09 14:15:00|960.05|957.85|961.2|959|962.12|959.92|960.05|957.85|0
1639059600000|2021-12-09 14:20:00|961.43|959.23|959.36|957.16|961.43|959.23|959.13|956.93|0
1639059900000|2021-12-09 14:25:00|959.47|957.27|959.58|957.38|960.5|958.3|959.35|957.15|0
1639060200000|2021-12-09 14:30:00|958.78|956.58|964.87|962.67|964.87|962.67|957.98|955.78|0
1639060500000|2021-12-09 14:35:00|965.33|963.13|965.99|963.79|967.86|965.66|963.95|961.75|0
1639060800000|2021-12-09 14:40:00|965.76|963.56|964.15|961.95|966.68|964.48|962.77|960.57|0
1639061100000|2021-12-09 14:45:00|964.61|962.41|960.47|958.27|966.68|964.48|960.24|958.04|0
1639061400000|2021-12-09 14:50:00|960.7|958.5|961.62|959.42|963|960.8|958.86|956.66|0
1639061700000|2021-12-09 14:55:00|961.16|958.96|960.69|958.49|961.61|959.41|956.33|954.13|0
1639062000000|2021-12-09 15:00:00|960.46|958.26|964.6|962.4|965.29|963.09|958.4|956.2|0
1639062300000|2021-12-09 15:05:00|964.14|961.94|961.38|959.18|964.83|962.63|958.85|956.65|0
1639062600000|2021-12-09 15:10:00|961.15|958.95|960.92|958.72|963.22|961.02|960|957.8|0
1639062900000|2021-12-09 15:15:00|961.61|959.41|962.13|959.93|963.45|961.25|960.06|957.86|0
1639063200000|2021-12-09 15:20:00|962.93|960.73|956.84|954.64|963.97|961.77|956.61|954.41|0
1639063500000|2021-12-09 15:25:00|956.61|954.41|953.16|950.96|958.67|956.47|953.16|950.96|0
1639063800000|2021-12-09 15:30:00|953.39|951.19|952.42|950.22|955.45|953.25|950.17|947.97|0
1639064100000|2021-12-09 15:35:00|952.19|949.99|951.73|949.53|953.8|951.6|948.97|946.77|0
1639064400000|2021-12-09 15:40:00|951.04|948.84|955.63|953.43|956.09|953.89|949.89|947.69|0
1639064700000|2021-12-09 15:45:00|955.86|953.66|958.85|956.65|959.31|957.11|955.63|953.43|0
1639065000000|2021-12-09 15:50:00|958.62|956.42|958.85|956.65|959.08|956.88|956.09|953.89|0
1639065300000|2021-12-09 15:55:00|958.62|956.42|959.3|957.1|960.23|958.03|957.93|955.73|0
1639065600000|2021-12-09 16:00:00|959.76|957.56|956.08|953.88|960.22|958.02|956.08|953.88|0
1639065900000|2021-12-09 16:05:00|956.31|954.11|959.3|957.1|959.53|957.33|956.31|954.11|0
1639066200000|2021-12-09 16:10:00|959.07|956.87|956.77|954.57|960.22|958.02|956.31|954.11|0
1639066500000|2021-12-09 16:15:00|957|954.8|957|954.8|957.23|955.03|953.55|951.35|0
1639066800000|2021-12-09 16:20:00|956.77|954.57|961.6|959.4|961.6|959.4|955.39|953.19|0
1639067100000|2021-12-09 16:25:00|961.37|959.17|963.63|961.43|963.86|961.66|960.9|958.7|0
1639067400000|2021-12-09 16:30:00|963.27|961.07|962.58|960.38|965.34|963.14|962.58|960.38|0
1639067700000|2021-12-09 16:35:00|962.81|960.61|961.66|959.46|963.27|961.07|960.74|958.54|0
1639068000000|2021-12-09 16:40:00|961.89|959.69|960.73|958.53|962.35|960.15|960.04|957.84|0
1639068300000|2021-12-09 16:45:00|960.5|958.3|957.05|954.85|960.5|958.3|956.59|954.39|0
1639068600000|2021-12-09 16:50:00|956.93|954.73|958.2|956|959.35|957.15|956.82|954.62|0
1639068900000|2021-12-09 16:55:00|958.43|956.23|957.28|955.08|959.35|957.15|955.67|953.47|0
1639069200000|2021-12-09 17:00:00|957.05|954.85|955.44|953.24|959.35|957.15|955.21|953.01|0
1639069500000|2021-12-09 17:05:00|955.67|953.47|958.95|956.75|958.95|956.75|954.75|952.55|0
1639069800000|2021-12-09 17:10:00|958.72|956.52|960.2|958|960.55|958.35|957.8|955.6|0
1639070100000|2021-12-09 17:15:00|960.32|958.12|958.48|956.28|961.24|959.04|958.48|956.28|0
1639070400000|2021-12-09 17:20:00|958.26|956.06|962.15|959.95|962.15|959.95|958.26|956.06|0
1639070700000|2021-12-09 17:25:00|961.92|959.72|959.86|957.66|961.92|959.72|959.86|957.66|0
1639071000000|2021-12-09 17:30:00|960.09|957.89|960.54|958.34|961.23|959.03|959.17|956.97|0
1639071300000|2021-12-09 17:35:00|960.77|958.57|964.21|962.01|964.44|962.24|960.77|958.57|0
1639071600000|2021-12-09 17:40:00|963.98|961.78|964.21|962.01|965.13|962.93|962.84|960.64|0
1639071900000|2021-12-09 17:45:00|964.44|962.24|966.28|964.08|966.51|964.31|963.75|961.55|0
1639072200000|2021-12-09 17:50:00|966.05|963.85|966.47|964.27|967.19|964.99|965.78|963.58|0
1639072500000|2021-12-09 17:55:00|966.7|964.5|966.92|964.72|967.39|965.19|964.4|962.2|0
1639072800000|2021-12-09 18:00:00|966.69|964.49|964.39|962.19|966.69|964.49|963.01|960.81|0
1639073100000|2021-12-09 18:05:00|964.62|962.42|964.39|962.19|966.69|964.49|964.16|961.96|0
1639073400000|2021-12-09 18:10:00|964.16|961.96|964.39|962.19|965.54|963.34|963.24|961.04|0
1639073700000|2021-12-09 18:15:00|964.62|962.42|965.77|963.57|966.69|964.49|964.62|962.42|0
1639074000000|2021-12-09 18:20:00|965.54|963.34|963.23|961.03|965.77|963.57|962.89|960.69|0
1639074300000|2021-12-09 18:25:00|963.46|961.26|963|960.8|964.15|961.95|962.31|960.11|0
1639074600000|2021-12-09 18:30:00|962.77|960.57|965.3|963.1|965.76|963.56|962.54|960.34|0
1639074900000|2021-12-09 18:35:00|964.84|962.64|967.37|965.17|968.52|966.32|964.61|962.41|0
1639075200000|2021-12-09 18:40:00|966.91|964.71|962.08|959.88|967.14|964.94|962.08|959.88|0
1639075500000|2021-12-09 18:45:00|961.62|959.42|959.68|957.48|963.69|961.49|958.86|956.66|0
1639075800000|2021-12-09 18:50:00|959.45|957.25|960.37|958.17|960.83|958.63|957.85|955.65|0
1639076100000|2021-12-09 18:55:00|960.6|958.4|962.67|960.47|964.73|962.53|960.6|958.4|0
1639076400000|2021-12-09 19:00:00|962.89|960.69|962.43|960.23|964.27|962.07|961.75|959.55|0
1639076700000|2021-12-09 19:05:00|962.31|960.11|962.2|960|964.04|961.84|961.51|959.31|0
1639077000000|2021-12-09 19:10:00|962.43|960.23|960.59|958.39|963.35|961.15|959.21|957.01|0
1639077300000|2021-12-09 19:15:00|961.05|958.85|961.74|959.54|962.43|960.23|959.44|957.24|0
1639077600000|2021-12-09 19:20:00|961.85|959.65|964.49|962.29|965.18|962.98|961.51|959.31|0
1639077900000|2021-12-09 19:25:00|964.72|962.52|959.67|957.47|964.72|962.52|958.98|956.78|0
1639078200000|2021-12-09 19:30:00|959.44|957.24|959.89|957.69|960.81|958.61|958.06|955.86|0
1639078500000|2021-12-09 19:35:00|959.21|957.01|958.74|956.54|959.89|957.69|957.6|955.4|0
1639078800000|2021-12-09 19:40:00|958.52|956.32|957.88|955.68|960.17|957.97|956.27|954.07|0
1639079100000|2021-12-09 19:45:00|957.65|955.45|957.42|955.22|958.56|956.36|956.27|954.07|0
1639079400000|2021-12-09 19:50:00|957.07|954.87|954.67|952.47|957.88|955.68|953.98|951.78|0
1639079700000|2021-12-09 19:55:00|954.9|952.7|954.76|952.56|955.58|953.38|951.12|948.92|0
1639080000000|2021-12-09 20:00:00|954.53|952.33|955.53|953.33|959.57|957.37|953.85|951.65|0
1639080300000|2021-12-09 20:05:00|957|954.8|951.52|949.32|957.23|955.03|951.52|949.32|0
1639080600000|2021-12-09 20:10:00|951.29|949.09|950.76|948.56|954.41|952.21|948.71|946.51|0
1639080900000|2021-12-09 20:15:00|950.53|948.33|950.53|948.33|952.58|950.38|948.71|946.51|0
1639081200000|2021-12-09 20:20:00|950.76|948.56|946.65|944.45|951.44|949.24|946.65|944.45|0
1639081500000|2021-12-09 20:25:00|946.88|944.68|950.3|948.1|952.35|950.15|945.74|943.54|0
1639081800000|2021-12-09 20:30:00|950.07|947.87|951.89|949.69|954.17|951.97|949.61|947.41|0
1639082100000|2021-12-09 20:35:00|951.66|949.46|952.8|950.6|954.4|952.2|949.84|947.64|0
1639082400000|2021-12-09 20:40:00|952.57|950.37|954.85|952.65|956.91|954.71|951.2|949|0
1639082700000|2021-12-09 20:45:00|955.08|952.88|954.77|952.57|957.06|954.86|952.95|950.75|0
1639083000000|2021-12-09 20:50:00|952.95|950.75|950.66|948.46|955.69|953.49|950.2|948|0
1639083300000|2021-12-09 20:55:00|951.12|948.92|944.95|942.75|951.34|949.14|943.58|941.38|0
1639083600000|2021-12-09 21:00:00|944.72|942.52|943.88|941.68|947.3|945.1|943.58|941.38|0
1639083900000|2021-12-09 21:05:00|944.11|941.91|941.37|939.17|944.79|942.59|941.15|938.95|0
1639084200000|2021-12-09 21:10:00|941.6|939.4|943.42|941.22|943.65|941.45|941.6|939.4|0
1639084500000|2021-12-09 21:15:00|943.39|940.79|943.16|940.56|943.85|941.25|942.94|940.34|0
1639084800000|2021-12-09 21:20:00|943.39|940.79|944.07|941.47|944.07|941.47|943.16|940.56|0
1639085100000|2021-12-09 21:25:00|943.84|941.24|947.03|944.43|947.26|944.66|943.84|941.24|0
1639085400000|2021-12-09 21:30:00|946.69|944.09|945.89|943.29|947.26|944.66|945.67|943.07|0
1639085700000|2021-12-09 21:35:00|945.44|942.84|945.89|943.29|946.12|943.52|945.44|942.84|0
1639086000000|2021-12-09 21:40:00|946.35|943.75|945.43|942.83|946.57|943.97|945.43|942.83|0
1639086300000|2021-12-09 21:45:00|945.66|943.06|947.25|944.65|947.25|944.65|945.2|942.6|0
1639086600000|2021-12-09 21:50:00|947.03|944.43|947.02|944.42|947.25|944.65|946.57|943.97|0
1639086900000|2021-12-09 21:55:00|947.25|944.65|946.9|944.3|947.48|944.88|946.8|944.2|0
1639087200000|2021-12-09 22:00:00|947.11|944.51|946.95|944.35|947.31|944.71|946.91|944.31|0
1639087500000|2021-12-09 22:05:00|946.91|944.31|946.98|944.38|947.17|944.57|946.88|944.28|0
1639087800000|2021-12-09 22:10:00|947.04|944.44|947.86|945.26|948.27|945.67|947.04|944.44|0
1639088100000|2021-12-09 22:15:00|947.7|945.1|947.86|945.26|947.94|945.34|947.7|945.1|0
1639088400000|2021-12-09 22:20:00|947.93|945.33|948|945.4|948.4|945.8|947.83|945.23|0
1639088700000|2021-12-09 22:25:00|948.06|945.46|947.96|945.36|948.06|945.46|947.89|945.29|0
1639089000000|2021-12-09 22:30:00|947.93|945.33|948.06|945.46|948.16|945.56|947.93|945.33|0
1639089300000|2021-12-09 22:35:00|948.03|945.43|948.15|945.55|948.36|945.76|948.03|945.43|0
1639089600000|2021-12-09 22:40:00|948.09|945.49|948.72|946.12|948.75|946.15|948.05|945.45|0
1639089900000|2021-12-09 22:45:00|948.65|946.05|948.59|945.99|948.88|946.28|948.49|945.89|0
1639090200000|2021-12-09 22:50:00|948.61|946.01|948.21|945.61|948.61|946.01|948.08|945.48|0
1639090500000|2021-12-09 22:55:00|948.18|945.58|948.08|945.48|948.18|945.58|948.08|945.48|0
1639090800000|2021-12-09 23:00:00|947.79|945.19|950.42|947.82|950.42|947.82|947.33|944.73|0
1639091100000|2021-12-09 23:05:00|950.3|947.7|951.44|948.84|951.56|948.96|950.19|947.59|0
1639091400000|2021-12-09 23:10:00|951.56|948.96|951.32|948.72|951.56|948.96|950.87|948.27|0
1639091700000|2021-12-09 23:15:00|952.01|949.41|950.87|948.27|952.24|949.64|950.87|948.27|0
1639092000000|2021-12-09 23:20:00|950.75|948.15|950.41|947.81|951.32|948.72|950.18|947.58|0
1639092300000|2021-12-09 23:25:00|950.64|948.04|950.63|948.03|950.86|948.26|949.83|947.23|0
1639092600000|2021-12-09 23:30:00|950.74|948.14|952.57|949.97|952.92|950.32|950.74|948.14|0
1639092900000|2021-12-09 23:35:00|952.46|949.86|952.91|950.31|953.14|950.54|952.46|949.86|0
1639093200000|2021-12-09 23:40:00|952.68|950.08|952.68|950.08|953.25|950.65|952.56|949.96|0
1639093500000|2021-12-09 23:45:00|952.56|949.96|951.54|948.94|952.68|950.08|951.54|948.94|0
1639093800000|2021-12-09 23:50:00|951.42|948.82|951.31|948.71|952.22|949.62|951.08|948.48|0
1639094100000|2021-12-09 23:55:00|951.54|948.94|950.62|948.02|952.1|949.5|950.62|948.02|0
1639094400000|2021-12-10 00:00:00|951.08|948.48|949.25|946.65|951.99|949.39|948.79|946.19|0
1639094700000|2021-12-10 00:05:00|949.48|946.88|948.67|946.07|950.16|947.56|947.88|945.28|0
1639095000000|2021-12-10 00:10:00|948.79|946.19|952.44|949.84|952.44|949.84|948.79|946.19|0
1639095300000|2021-12-10 00:15:00|951.98|949.38|950.38|947.78|952.67|950.07|950.15|947.55|0
1639095600000|2021-12-10 00:20:00|950.15|947.55|951.29|948.69|951.29|948.69|949.7|947.1|0
1639095900000|2021-12-10 00:25:00|951.07|948.47|949.69|947.09|951.29|948.69|949.46|946.86|0
1639096200000|2021-12-10 00:30:00|949.24|946.64|948.78|946.18|949.69|947.09|948.32|945.72|0
1639096500000|2021-12-10 00:35:00|949.01|946.41|948.78|946.18|949.46|946.86|948.78|946.18|0
1639096800000|2021-12-10 00:40:00|948.89|946.29|948.77|946.17|950.02|947.42|948.09|945.49|0
1639097100000|2021-12-10 00:45:00|948.88|946.28|948.31|945.71|949.46|946.86|947.63|945.03|0
1639097400000|2021-12-10 00:50:00|948.09|945.49|947.63|945.03|948.54|945.94|947.63|945.03|0
1639097700000|2021-12-10 00:55:00|947.74|945.14|947.17|944.57|947.74|945.14|946.26|943.66|0
1639098000000|2021-12-10 01:00:00|947.63|945.03|944.89|942.29|948.08|945.48|944.43|941.83|0
1639098300000|2021-12-10 01:05:00|944.66|942.06|945.34|942.74|946.02|943.42|944.43|941.83|0
1639098600000|2021-12-10 01:10:00|945.45|942.85|944.88|942.28|946.94|944.34|944.65|942.05|0
1639098900000|2021-12-10 01:15:00|944.76|942.16|943.74|941.14|945.34|942.74|943.28|940.68|0
1639099200000|2021-12-10 01:20:00|943.97|941.37|945.9|943.3|946.02|943.42|943.74|941.14|0
1639099500000|2021-12-10 01:25:00|945.79|943.19|947.84|945.24|947.84|945.24|945.1|942.5|0
1639099800000|2021-12-10 01:30:00|947.95|945.35|950.12|947.52|950.23|947.63|947.61|945.01|0
1639100100000|2021-12-10 01:35:00|950.35|947.75|947.95|945.35|950.58|947.98|947.95|945.35|0
1639100400000|2021-12-10 01:40:00|948.06|945.46|950.57|947.97|950.57|947.97|947.84|945.24|0
1639100700000|2021-12-10 01:45:00|950.34|947.74|951.48|948.88|951.48|948.88|950.11|947.51|0
1639101000000|2021-12-10 01:50:00|951.37|948.77|950.57|947.97|951.71|949.11|950.45|947.85|0
1639101300000|2021-12-10 01:55:00|951.03|948.43|950.57|947.97|951.25|948.65|950.11|947.51|0
1639101600000|2021-12-10 02:00:00|950.34|947.74|951.48|948.88|951.71|949.11|950.22|947.62|0
1639101900000|2021-12-10 02:05:00|950.79|948.19|951.02|948.42|951.71|949.11|950.79|948.19|0
1639102200000|2021-12-10 02:10:00|950.9|948.3|951.7|949.1|951.7|949.1|950.56|947.96|0
1639102500000|2021-12-10 02:15:00|951.47|948.87|951.24|948.64|951.93|949.33|951.24|948.64|0
1639102800000|2021-12-10 02:20:00|951.12|948.52|951.01|948.41|951.47|948.87|950.89|948.29|0
1639103100000|2021-12-10 02:25:00|951.24|948.64|951.01|948.41|951.47|948.87|951.01|948.41|0
1639103400000|2021-12-10 02:30:00|951.24|948.64|951.46|948.86|951.46|948.86|950.78|948.18|0
1639103700000|2021-12-10 02:35:00|951.24|948.64|950.09|947.49|951.35|948.75|949.86|947.26|0
1639104000000|2021-12-10 02:40:00|949.97|947.37|949.86|947.26|950.09|947.49|949.63|947.03|0
1639104300000|2021-12-10 02:45:00|950.09|947.49|950.32|947.72|950.32|947.72|949.74|947.14|0
1639104600000|2021-12-10 02:50:00|950.54|947.94|951.23|948.63|951.46|948.86|950.54|947.94|0
1639104900000|2021-12-10 02:55:00|951.11|948.51|951.45|948.85|951.45|948.85|950.88|948.28|0
1639105200000|2021-12-10 03:00:00|951.56|948.96|952.14|949.54|953.05|950.45|951.22|948.62|0
1639105500000|2021-12-10 03:05:00|951.91|949.31|952.59|949.99|952.82|950.22|951.91|949.31|0
1639105800000|2021-12-10 03:10:00|952.47|949.87|952.36|949.76|952.59|949.99|952.13|949.53|0
1639106100000|2021-12-10 03:15:00|952.13|949.53|952.36|949.76|952.59|949.99|951.9|949.3|0
1639106400000|2021-12-10 03:20:00|952.59|949.99|952.36|949.76|952.7|950.1|952.13|949.53|0
1639106700000|2021-12-10 03:25:00|952.24|949.64|952.69|950.09|952.81|950.21|952.13|949.53|0
1639107000000|2021-12-10 03:30:00|952.58|949.98|952.58|949.98|953.04|950.44|952.35|949.75|0
1639107300000|2021-12-10 03:35:00|952.35|949.75|951.21|948.61|952.58|949.98|951.21|948.61|0
1639107600000|2021-12-10 03:40:00|950.98|948.38|950.98|948.38|951.21|948.61|950.17|947.57|0
1639107900000|2021-12-10 03:45:00|950.75|948.15|950.06|947.46|951.09|948.49|950.06|947.46|0
1639108200000|2021-12-10 03:50:00|949.83|947.23|950.52|947.92|950.52|947.92|949.83|947.23|0
1639108500000|2021-12-10 03:55:00|950.29|947.69|950.28|947.68|950.74|948.14|950.28|947.68|0
1639108800000|2021-12-10 04:00:00|950.51|947.91|950.28|947.68|951.2|948.6|949.6|947|0
1639109100000|2021-12-10 04:05:00|950.51|947.91|950.28|947.68|950.51|947.91|950.05|947.45|0
1639109400000|2021-12-10 04:10:00|950.39|947.79|950.05|947.45|950.51|947.91|949.59|946.99|0
1639109700000|2021-12-10 04:15:00|949.82|947.22|949.82|947.22|949.93|947.33|949.36|946.76|0
1639110000000|2021-12-10 04:20:00|949.93|947.33|950.5|947.9|950.5|947.9|949.82|947.22|0
1639110300000|2021-12-10 04:25:00|950.73|948.13|951.29|948.69|951.41|948.81|950.5|947.9|0
1639110600000|2021-12-10 04:30:00|951.19|948.59|950.5|947.9|951.29|948.69|950.27|947.67|0
1639110900000|2021-12-10 04:35:00|950.73|948.13|949.23|946.63|950.95|948.35|949.23|946.63|0
1639111200000|2021-12-10 04:40:00|949.35|946.75|949.35|946.75|949.81|947.21|949.12|946.52|0
1639111500000|2021-12-10 04:45:00|949.58|946.98|950.03|947.43|950.03|947.43|949.46|946.86|0
1639111800000|2021-12-10 04:50:00|950.14|947.54|948.21|945.61|950.14|947.54|948.21|945.61|0
1639112100000|2021-12-10 04:55:00|948.2|945.6|947.52|944.92|948.43|945.83|947.52|944.92|0
1639112400000|2021-12-10 05:00:00|947.75|945.15|948.66|946.06|948.66|946.06|947.52|944.92|0
1639112700000|2021-12-10 05:05:00|948.54|945.94|946.83|944.23|948.66|946.06|946.83|944.23|0
1639113000000|2021-12-10 05:10:00|946.94|944.34|946.67|944.07|947.29|944.69|946.67|944.07|0
1639113300000|2021-12-10 05:15:00|946.55|943.95|946.9|944.3|947.01|944.41|946.21|943.61|0
1639113600000|2021-12-10 05:20:00|947.13|944.53|946.21|943.61|947.13|944.53|945.98|943.38|0
1639113900000|2021-12-10 05:25:00|946.44|943.84|946.44|943.84|946.67|944.07|946.21|943.61|0
1639114200000|2021-12-10 05:30:00|946.21|943.61|945.75|943.15|946.44|943.84|945.52|942.92|0
1639114500000|2021-12-10 05:35:00|945.63|943.03|945.75|943.15|945.98|943.38|945.29|942.69|0
1639114800000|2021-12-10 05:40:00|945.86|943.26|943.34|940.74|945.86|943.26|943.24|940.64|0
1639115100000|2021-12-10 05:45:00|943.46|940.86|943.92|941.32|944.15|941.55|943.24|940.64|0
1639115400000|2021-12-10 05:50:00|943.8|941.2|943.46|940.86|944.15|941.55|943.46|940.86|0
1639115700000|2021-12-10 05:55:00|943.57|940.97|944.37|941.77|944.37|941.77|943.46|940.86|0
1639116000000|2021-12-10 06:00:00|944.14|941.54|945.62|943.02|945.62|943.02|943.91|941.31|0
1639116300000|2021-12-10 06:05:00|945.51|942.91|946.88|944.28|946.88|944.28|945.28|942.68|0
1639116600000|2021-12-10 06:10:00|946.65|944.05|946.87|944.27|946.98|944.38|946.42|943.82|0
1639116900000|2021-12-10 06:15:00|946.98|944.38|947.33|944.73|947.56|944.96|946.98|944.38|0
1639117200000|2021-12-10 06:20:00|947.56|944.96|947.56|944.96|947.56|944.96|947.1|944.5|0
1639117500000|2021-12-10 06:25:00|947.33|944.73|946.64|944.04|947.33|944.73|946.64|944.04|0
1639117800000|2021-12-10 06:30:00|946.87|944.27|946.64|944.04|946.98|944.38|946.64|944.04|0
1639118100000|2021-12-10 06:35:00|946.52|943.92|946.63|944.03|947.09|944.49|946.52|943.92|0
1639118400000|2021-12-10 06:40:00|946.41|943.81|946.4|943.8|946.41|943.81|946.18|943.58|0
1639118700000|2021-12-10 06:45:00|946.63|944.03|946.17|943.57|946.63|944.03|946.17|943.57|0
1639119000000|2021-12-10 06:50:00|946.28|943.68|946.86|944.26|947.31|944.71|946.17|943.57|0
1639119300000|2021-12-10 06:55:00|947.09|944.49|948.45|945.85|948.45|945.85|946.97|944.37|0
1639119600000|2021-12-10 07:00:00|948.33|945.73|948.45|945.85|949.6|947|948|945.4|0
1639119900000|2021-12-10 07:05:00|948.22|945.62|947.76|945.16|948.22|945.62|947.54|944.94|0
1639120200000|2021-12-10 07:10:00|947.54|944.94|947.3|944.7|947.76|945.16|947.08|944.48|0
1639120500000|2021-12-10 07:15:00|947.08|944.48|947.53|944.93|947.87|945.27|946.39|943.79|0
1639120800000|2021-12-10 07:20:00|947.64|945.04|949.24|946.64|949.59|946.99|947.3|944.7|0
1639121100000|2021-12-10 07:25:00|949.36|946.76|948.9|946.3|949.81|947.21|948.9|946.3|0
1639121400000|2021-12-10 07:30:00|949.13|946.53|948.89|946.29|949.35|946.75|948.67|946.07|0
1639121700000|2021-12-10 07:35:00|948.67|946.07|948.44|945.84|949.12|946.52|948.44|945.84|0
1639122000000|2021-12-10 07:40:00|948.43|945.83|947.98|945.38|948.43|945.83|947.98|945.38|0
1639122300000|2021-12-10 07:45:00|948.21|945.61|949.8|947.2|949.8|947.2|947.98|945.38|0
1639122600000|2021-12-10 07:50:00|949.57|946.97|949.11|946.51|950.03|947.43|949.11|946.51|0
1639122900000|2021-12-10 07:55:00|949.22|946.62|949.34|946.74|950.03|947.43|948.88|946.28|0
1639123200000|2021-12-10 08:00:00|949.8|947.2|951.17|948.57|951.62|949.02|948.66|946.06|0
1639123500000|2021-12-10 08:05:00|951.2|949|952.11|949.91|952.8|950.6|951.2|949|0
1639123800000|2021-12-10 08:10:00|952.34|950.14|950.28|948.08|952.57|950.37|949.82|947.62|0
1639124100000|2021-12-10 08:15:00|950.39|948.19|951.19|948.99|951.19|948.99|949.36|947.16|0
1639124400000|2021-12-10 08:20:00|951.65|949.45|950.04|947.84|951.87|949.67|949.82|947.62|0
1639124700000|2021-12-10 08:25:00|950.27|948.07|951.98|949.78|952.56|950.36|950.27|948.07|0
1639125000000|2021-12-10 08:30:00|951.87|949.67|953.93|951.73|954.04|951.84|951.29|949.09|0
1639125300000|2021-12-10 08:35:00|953.7|951.5|952.78|950.58|953.93|951.73|952.32|950.12|0
1639125600000|2021-12-10 08:40:00|952.66|950.46|953.47|951.27|953.47|951.27|951.87|949.67|0
1639125900000|2021-12-10 08:45:00|953.24|951.04|953.46|951.26|953.69|951.49|952.55|950.35|0
1639126200000|2021-12-10 08:50:00|953.69|951.49|956.44|954.24|956.44|954.24|953.23|951.03|0
1639126500000|2021-12-10 08:55:00|956.66|954.46|956.43|954.23|956.66|954.46|955.98|953.78|0
1639126800000|2021-12-10 09:00:00|956.66|954.46|953.69|951.49|956.66|954.46|953.69|951.49|0
1639127100000|2021-12-10 09:05:00|953.91|951.71|953|950.8|953.91|951.71|952.25|950.05|0
1639127400000|2021-12-10 09:10:00|953.23|951.03|953.1|950.9|953.68|951.48|952.77|950.57|0
1639127700000|2021-12-10 09:15:00|953.22|951.02|954.14|951.94|954.6|952.4|952.77|950.57|0
1639128000000|2021-12-10 09:20:00|954.02|951.82|954.7|952.5|955.28|953.08|953.68|951.48|0
1639128300000|2021-12-10 09:25:00|954.59|952.39|953.45|951.25|954.7|952.5|953.22|951.02|0
1639128600000|2021-12-10 09:30:00|953.33|951.13|954.13|951.93|954.36|952.16|953.22|951.02|0
1639128900000|2021-12-10 09:35:00|954.01|951.81|955.5|953.3|956.19|953.99|954.01|951.81|0
1639129200000|2021-12-10 09:40:00|955.61|953.41|955.04|952.84|955.96|953.76|954.58|952.38|0
1639129500000|2021-12-10 09:45:00|955.15|952.95|955.5|953.3|955.73|953.53|955.04|952.84|0
1639129800000|2021-12-10 09:50:00|955.73|953.53|955.49|953.29|956.64|954.44|955.04|952.84|0
1639130100000|2021-12-10 09:55:00|955.72|953.52|956.64|954.44|956.64|954.44|955.04|952.84|0
1639130400000|2021-12-10 10:00:00|956.87|954.67|955.72|953.52|956.87|954.67|955.72|953.52|0
1639130700000|2021-12-10 10:05:00|955.83|953.63|956.17|953.97|956.17|953.97|955.26|953.06|0
1639131000000|2021-12-10 10:10:00|956.06|953.86|954.57|952.37|956.4|954.2|954.57|952.37|0
1639131300000|2021-12-10 10:15:00|954.8|952.6|954.8|952.6|955.48|953.28|954.8|952.6|0
1639131600000|2021-12-10 10:20:00|954.91|952.71|955.25|953.05|956.17|953.97|954.8|952.6|0
1639131900000|2021-12-10 10:25:00|955.48|953.28|955.71|953.51|955.71|953.51|955.02|952.82|0
1639132200000|2021-12-10 10:30:00|955.48|953.28|956.62|954.42|956.62|954.42|955.25|953.05|0
1639132500000|2021-12-10 10:35:00|956.85|954.65|956.93|954.73|957.99|955.79|956.5|954.3|0
1639132800000|2021-12-10 10:40:00|956.47|954.27|956.32|954.12|956.78|954.58|956.09|953.89|0
1639133100000|2021-12-10 10:45:00|956.09|953.89|956.78|954.58|956.89|954.69|955.86|953.66|0
1639133400000|2021-12-10 10:50:00|956.32|954.12|956.55|954.35|956.55|954.35|955.17|952.97|0
1639133700000|2021-12-10 10:55:00|956.43|954.23|956.77|954.57|957|954.8|955.63|953.43|0
1639134000000|2021-12-10 11:00:00|956.54|954.34|957.92|955.72|957.92|955.72|956.54|954.34|0
1639134300000|2021-12-10 11:05:00|957.69|955.49|959.75|957.55|959.98|957.78|957.57|955.37|0
1639134600000|2021-12-10 11:10:00|959.98|957.78|959.75|957.55|959.98|957.78|959.29|957.09|0
1639134900000|2021-12-10 11:15:00|959.86|957.66|959.51|957.31|960.43|958.23|959.06|956.86|0
1639135200000|2021-12-10 11:20:00|959.74|957.54|960.2|958|960.54|958.34|959.74|957.54|0
1639135500000|2021-12-10 11:25:00|960.43|958.23|961.57|959.37|961.8|959.6|960.43|958.23|0
1639135800000|2021-12-10 11:30:00|961.45|959.25|960.42|958.22|961.57|959.37|959.97|957.77|0
1639136100000|2021-12-10 11:35:00|960.65|958.45|961.57|959.37|961.8|959.6|960.65|958.45|0
1639136400000|2021-12-10 11:40:00|961.34|959.14|962.71|960.51|963.4|961.2|961.34|959.14|0
1639136700000|2021-12-10 11:45:00|962.94|960.74|963.63|961.43|963.63|961.43|962.02|959.82|0
1639137000000|2021-12-10 11:50:00|963.51|961.31|963.72|961.52|964.31|962.11|963.17|960.97|0
1639137300000|2021-12-10 11:55:00|963.37|961.17|962.11|959.91|963.94|961.74|962.11|959.91|0
1639137600000|2021-12-10 12:00:00|961.88|959.68|960.96|958.76|962.57|960.37|960.73|958.53|0
1639137900000|2021-12-10 12:05:00|960.84|958.64|959.58|957.38|960.96|958.76|959.58|957.38|0
1639138200000|2021-12-10 12:10:00|959.69|957.49|958.43|956.23|960.04|957.84|958.2|956|0
1639138500000|2021-12-10 12:15:00|958.54|956.34|958.43|956.23|958.89|956.69|957.51|955.31|0
1639138800000|2021-12-10 12:20:00|958.2|956|960.03|957.83|960.26|958.06|958.2|956|0
1639139100000|2021-12-10 12:25:00|959.8|957.6|960.26|958.06|960.49|958.29|959.11|956.91|0
1639139400000|2021-12-10 12:30:00|960.37|958.17|958.65|956.45|960.49|958.29|958.53|956.33|0
1639139700000|2021-12-10 12:35:00|958.42|956.22|958.88|956.68|959.11|956.91|958.19|955.99|0
1639140000000|2021-12-10 12:40:00|958.76|956.56|957.96|955.76|958.88|956.68|957.96|955.76|0
1639140300000|2021-12-10 12:45:00|957.73|955.53|957.27|955.07|957.73|955.53|956.46|954.26|0
1639140600000|2021-12-10 12:50:00|957.5|955.3|957.73|955.53|957.73|955.53|957.04|954.84|0
1639140900000|2021-12-10 12:55:00|957.61|955.41|957.5|955.3|957.73|955.53|957.04|954.84|0
1639141200000|2021-12-10 13:00:00|957.38|955.18|957.03|954.83|957.72|955.52|956.35|954.15|0
1639141500000|2021-12-10 13:05:00|957.14|954.94|956.8|954.6|957.26|955.06|956.34|954.14|0
1639141800000|2021-12-10 13:10:00|957.03|954.83|956.8|954.6|957.03|954.83|955.89|953.69|0
1639142100000|2021-12-10 13:15:00|957.03|954.83|961.61|959.41|961.84|959.64|957.03|954.83|0
1639142400000|2021-12-10 13:20:00|961.84|959.64|958.4|956.2|961.84|959.64|957.94|955.74|0
1639142700000|2021-12-10 13:25:00|958.63|956.43|958.51|956.31|959.55|957.35|958.17|955.97|0
1639143000000|2021-12-10 13:30:00|958.28|956.08|971.33|969.13|972.25|970.05|957.94|955.74|0
1639143300000|2021-12-10 13:35:00|972.71|970.51|975.7|973.5|978.51|976.31|972.71|970.51|0
1639143600000|2021-12-10 13:40:00|975.82|973.62|976.05|973.85|978.13|975.93|973.51|971.31|0
1639143900000|2021-12-10 13:45:00|975.59|973.39|973.74|971.54|976.28|974.08|972.35|970.15|0
1639144200000|2021-12-10 13:50:00|973.51|971.31|972.81|970.61|974.89|972.69|972.12|969.92|0
1639144500000|2021-12-10 13:55:00|972.58|970.38|973.73|971.53|974.43|972.23|972.35|970.15|0
1639144800000|2021-12-10 14:00:00|974.2|972|973.73|971.53|975.12|972.92|973.5|971.3|0
1639145100000|2021-12-10 14:05:00|973.5|971.3|971.19|968.99|974.19|971.99|971.19|968.99|0
1639145400000|2021-12-10 14:10:00|971.42|969.22|972.57|970.37|973.04|970.84|970.96|968.76|0
1639145700000|2021-12-10 14:15:00|972.8|970.6|971.88|969.68|972.8|970.6|971.19|968.99|0
1639146000000|2021-12-10 14:20:00|971.65|969.45|972.57|970.37|973.03|970.83|970.72|968.52|0
1639146300000|2021-12-10 14:25:00|972.34|970.14|969.11|966.91|972.57|970.37|968.65|966.45|0
1639146600000|2021-12-10 14:30:00|969.8|967.6|972.22|970.02|973.26|971.06|966.45|964.25|0
1639146900000|2021-12-10 14:35:00|972.68|970.48|974.98|972.78|976.37|974.17|969.45|967.25|0
1639147200000|2021-12-10 14:40:00|974.75|972.55|968.75|966.55|976.37|974.17|968.29|966.09|0
1639147500000|2021-12-10 14:45:00|969.44|967.24|962.98|960.78|970.83|968.63|962.29|960.09|0
1639147800000|2021-12-10 14:50:00|963.21|961.01|965.06|962.86|967.7|965.5|962.06|959.86|0
1639148100000|2021-12-10 14:55:00|964.82|962.62|961.26|959.06|965.75|963.55|959.06|956.86|0
1639148400000|2021-12-10 15:00:00|960.91|958.71|961.26|959.06|967.48|965.28|960.45|958.25|0
1639148700000|2021-12-10 15:05:00|961.03|958.83|964.94|962.74|966.33|964.13|960.34|958.14|0
1639149000000|2021-12-10 15:10:00|966.09|963.89|963.33|961.13|966.09|963.89|960.34|958.14|0
1639149300000|2021-12-10 15:15:00|963.1|960.9|969.77|967.57|971.62|969.42|961.95|959.75|0
1639149600000|2021-12-10 15:20:00|970|967.8|968.15|965.95|970.92|968.72|967.23|965.03|0
1639149900000|2021-12-10 15:25:00|967.69|965.49|970|967.8|970|967.8|966.07|963.87|0
1639150200000|2021-12-10 15:30:00|970.46|968.26|960.66|958.46|971.15|968.95|959.28|957.08|0
1639150500000|2021-12-10 15:35:00|960.43|958.23|958.48|956.28|960.66|958.46|954.91|952.71|0
1639150800000|2021-12-10 15:40:00|958.02|955.82|957.56|955.36|959.4|957.2|955.95|953.75|0
1639151100000|2021-12-10 15:45:00|957.1|954.9|952.5|950.3|958.02|955.82|952.5|950.3|0
1639151400000|2021-12-10 15:50:00|952.96|950.76|955.49|953.29|956.64|954.44|952.04|949.84|0
1639151700000|2021-12-10 15:55:00|955.72|953.52|957.79|955.59|958.25|956.05|954.34|952.14|0
1639152000000|2021-12-10 16:00:00|958.02|955.82|952.96|950.76|958.71|956.51|952.96|950.76|0
1639152300000|2021-12-10 16:05:00|953.19|950.99|946.48|944.28|953.19|950.99|944.88|942.68|0
1639152600000|2021-12-10 16:10:00|947.17|944.97|949.92|947.72|949.92|947.72|945.56|943.36|0
1639152900000|2021-12-10 16:15:00|948.77|946.57|952.21|950.01|953.82|951.62|947.85|945.65|0
1639153200000|2021-12-10 16:20:00|951.75|949.55|954.37|952.17|954.83|952.63|951.29|949.09|0
1639153500000|2021-12-10 16:25:00|953.22|951.02|958.36|956.16|958.71|956.51|953.22|951.02|0
1639153800000|2021-12-10 16:30:00|958.48|956.28|955.59|953.39|958.48|956.28|954.67|952.47|0
1639154100000|2021-12-10 16:35:00|955.82|953.62|957.2|955|958.81|956.61|954.21|952.01|0
1639154400000|2021-12-10 16:40:00|956.97|954.77|962.48|960.28|962.71|960.51|956.05|953.85|0
1639154700000|2021-12-10 16:45:00|962.71|960.51|965.24|963.04|966.17|963.97|962.71|960.51|0
1639155000000|2021-12-10 16:50:00|964.55|962.35|962.94|960.74|966.63|964.43|962.48|960.28|0
1639155300000|2021-12-10 16:55:00|963.4|961.2|964.55|962.35|965.01|962.81|961.79|959.59|0
1639155600000|2021-12-10 17:00:00|965.24|963.04|962.94|960.74|965.24|963.04|961.56|959.36|0
1639155900000|2021-12-10 17:05:00|963.63|961.43|963.98|961.78|966.98|964.78|963.4|961.2|0
1639156200000|2021-12-10 17:10:00|964.55|962.35|964.44|962.24|966.51|964.31|963.75|961.55|0
1639156500000|2021-12-10 17:15:00|964.67|962.47|961.9|959.7|965.59|963.39|961.44|959.24|0
1639156800000|2021-12-10 17:20:00|962.83|960.63|964.67|962.47|964.67|962.47|960.98|958.78|0
1639157100000|2021-12-10 17:25:00|964.21|962.01|962.93|960.73|966.28|964.08|962.59|960.39|0
1639157400000|2021-12-10 17:30:00|963.05|960.85|959.6|957.4|963.74|961.54|958.91|956.71|0
1639157700000|2021-12-10 17:35:00|959.83|957.63|958.21|956.01|960.98|958.78|957.29|955.09|0
1639158000000|2021-12-10 17:40:00|957.98|955.78|958.67|956.47|959.82|957.62|957.52|955.32|0
1639158300000|2021-12-10 17:45:00|958.44|956.24|963.04|960.84|963.27|961.07|957.52|955.32|0
1639158600000|2021-12-10 17:50:00|962.58|960.38|964.19|961.99|964.19|961.99|962.58|960.38|0
1639158900000|2021-12-10 17:55:00|963.96|961.76|965.45|963.25|965.45|963.25|963.27|961.07|0
1639159200000|2021-12-10 18:00:00|965.22|963.02|968.22|966.02|968.91|966.71|963.61|961.41|0
1639159500000|2021-12-10 18:05:00|968.33|966.13|969.37|967.17|970.29|968.09|967.06|964.86|0
1639159800000|2021-12-10 18:10:00|969.6|967.4|969.14|966.94|970.06|967.86|968.21|966.01|0
1639160100000|2021-12-10 18:15:00|968.9|966.7|970.06|967.86|970.29|968.09|967.98|965.78|0
1639160400000|2021-12-10 18:20:00|969.83|967.63|967.29|965.09|969.83|967.63|966.94|964.74|0
1639160700000|2021-12-10 18:25:00|967.52|965.32|968.9|966.7|969.36|967.16|966.82|964.62|0
1639161000000|2021-12-10 18:30:00|968.78|966.58|967.97|965.77|969.36|967.16|967.05|964.85|0
1639161300000|2021-12-10 18:35:00|968.2|966|967.05|964.85|968.43|966.23|965.44|963.24|0
1639161600000|2021-12-10 18:40:00|966.82|964.62|966.82|964.62|967.28|965.08|965.89|963.69|0
1639161900000|2021-12-10 18:45:00|967.05|964.85|965.43|963.23|967.28|965.08|964.97|962.77|0
1639162200000|2021-12-10 18:50:00|965.2|963|967.73|965.53|967.97|965.77|964.97|962.77|0
1639162500000|2021-12-10 18:55:00|967.5|965.3|969.12|966.92|969.58|967.38|967.04|964.84|0
1639162800000|2021-12-10 19:00:00|969.35|967.15|967.96|965.76|970.04|967.84|967.04|964.84|0
1639163100000|2021-12-10 19:05:00|968.19|965.99|967.27|965.07|968.88|966.68|966.81|964.61|0
1639163400000|2021-12-10 19:10:00|967.5|965.3|968.65|966.45|968.88|966.68|966.81|964.61|0
1639163700000|2021-12-10 19:15:00|968.53|966.33|970.03|967.83|970.03|967.83|967.5|965.3|0
1639164000000|2021-12-10 19:20:00|969.8|967.6|970.49|968.29|970.96|968.76|969.8|967.6|0
1639164300000|2021-12-10 19:25:00|970.26|968.06|970.49|968.29|970.95|968.75|968.88|966.68|0
1639164600000|2021-12-10 19:30:00|970.72|968.52|967.03|964.83|971.88|969.68|966.21|964.01|0
1639164900000|2021-12-10 19:35:00|967.72|965.52|967.95|965.75|968.87|966.67|966.56|964.36|0
1639165200000|2021-12-10 19:40:00|968.41|966.21|967.25|965.05|968.64|966.44|967.25|965.05|0
1639165500000|2021-12-10 19:45:00|967.71|965.51|967.48|965.28|968.41|966.21|966.56|964.36|0
1639165800000|2021-12-10 19:50:00|967.02|964.82|964.48|962.28|967.71|965.51|964.25|962.05|0
1639166100000|2021-12-10 19:55:00|964.71|962.51|963.33|961.13|965.87|963.67|962.41|960.21|0
1639166400000|2021-12-10 20:00:00|962.98|960.78|961.71|959.51|965.17|962.97|961.48|959.28|0
1639166700000|2021-12-10 20:05:00|961.94|959.74|966.09|963.89|967.01|964.81|961.25|959.05|0
1639167000000|2021-12-10 20:10:00|965.86|963.66|966.78|964.58|967.47|965.27|965.4|963.2|0
1639167300000|2021-12-10 20:15:00|966.09|963.89|968.39|966.19|968.39|966.19|965.86|963.66|0
1639167600000|2021-12-10 20:20:00|968.16|965.96|970.93|968.73|971.85|969.65|967.93|965.73|0
1639167900000|2021-12-10 20:25:00|971.16|968.96|970.93|968.73|971.62|969.42|970.01|967.81|0
1639168200000|2021-12-10 20:30:00|971.16|968.96|975.08|972.88|975.08|972.88|970.93|968.73|0
1639168500000|2021-12-10 20:35:00|974.85|972.65|974.39|972.19|975.55|973.35|973.23|971.03|0
1639168800000|2021-12-10 20:40:00|974.16|971.96|975.54|973.34|975.77|973.57|974.16|971.96|0
1639169100000|2021-12-10 20:45:00|975.77|973.57|977.66|975.46|977.85|975.65|975.77|973.57|0
1639169400000|2021-12-10 20:50:00|977.54|975.34|979.28|977.08|981.13|978.93|977.54|975.34|0
1639169700000|2021-12-10 20:55:00|979.51|977.31|981.59|979.39|983.68|981.48|978.36|976.16|0
1639170000000|2021-12-10 21:00:00|982.52|980.32|982.52|980.32|982.98|980.78|980.08|977.88|0
1639170300000|2021-12-10 21:05:00|982.75|980.55|982.86|980.66|983.21|981.01|981.82|979.62|0
1639170600000|2021-12-10 21:10:00|982.51|980.31|982.51|980.31|982.75|980.55|982.51|980.31|0
1639382700000|2021-12-13 08:05:00|988.77|986.57|987.15|984.95|990.04|987.84|987.15|984.95|0
1639383000000|2021-12-13 08:10:00|987.38|985.18|989.23|987.03|990.27|988.07|987.38|985.18|0
1639383300000|2021-12-13 08:15:00|989.7|987.5|991.55|989.35|991.66|989.46|988.77|986.57|0
1639383600000|2021-12-13 08:20:00|991.66|989.46|992.94|990.74|993.41|991.21|990.85|988.65|0
1639383900000|2021-12-13 08:25:00|992.71|990.51|992.48|990.28|992.94|990.74|991.55|989.35|0
1639384200000|2021-12-13 08:30:00|992.24|990.04|993.87|991.67|994.33|992.13|991.31|989.11|0
1639384500000|2021-12-13 08:35:00|994.44|992.24|994.33|992.13|994.56|992.36|993.4|991.2|0
1639384800000|2021-12-13 08:40:00|993.86|991.66|993.63|991.43|994.33|992.13|993.05|990.85|0
1639385100000|2021-12-13 08:45:00|993.74|991.54|994.09|991.89|994.33|992.13|993.51|991.31|0
1639385400000|2021-12-13 08:50:00|993.86|991.66|994.56|992.36|995.49|993.29|993.4|991.2|0
1639385700000|2021-12-13 08:55:00|994.32|992.12|992.23|990.03|994.32|992.12|992.11|989.91|0
1639386000000|2021-12-13 09:00:00|991.88|989.68|994.55|992.35|994.55|992.35|991.3|989.1|0
1639386300000|2021-12-13 09:05:00|994.43|992.23|993.5|991.3|994.9|992.7|993.16|990.96|0
1639386600000|2021-12-13 09:10:00|993.39|991.19|996.52|994.32|996.87|994.67|993.39|991.19|0
1639386900000|2021-12-13 09:15:00|996.64|994.44|997.1|994.9|997.57|995.37|996.64|994.44|0
1639387200000|2021-12-13 09:20:00|996.98|994.78|997.33|995.13|997.8|995.6|996.64|994.44|0
1639387500000|2021-12-13 09:25:00|997.1|994.9|997.33|995.13|997.33|995.13|996.63|994.43|0
1639387800000|2021-12-13 09:30:00|997.56|995.36|997.56|995.36|998.83|996.63|997.33|995.13|0
1639388100000|2021-12-13 09:35:00|997.67|995.47|996.63|994.43|998.03|995.83|996.63|994.43|0
1639388400000|2021-12-13 09:40:00|996.51|994.31|996.39|994.19|997.09|994.89|996.39|994.19|0
1639388700000|2021-12-13 09:45:00|996.63|994.43|996.86|994.66|997.09|994.89|995.81|993.61|0
1639389000000|2021-12-13 09:50:00|996.74|994.54|996.16|993.96|996.86|994.66|995.46|993.26|0
1639389300000|2021-12-13 09:55:00|995.93|993.73|996.27|994.07|996.39|994.19|995.23|993.03|0
1639389600000|2021-12-13 10:00:00|996.39|994.19|997.08|994.88|997.55|995.35|996.27|994.07|0
1639389900000|2021-12-13 10:05:00|997.2|995|995.92|993.72|997.43|995.23|995.69|993.49|0
1639390200000|2021-12-13 10:10:00|995.69|993.49|994.29|992.09|995.92|993.72|993.83|991.63|0
1639390500000|2021-12-13 10:15:00|994.06|991.86|993.01|990.81|994.06|991.86|992.67|990.47|0
1639390800000|2021-12-13 10:20:00|993.24|991.04|993.36|991.16|994.29|992.09|993.13|990.93|0
1639391100000|2021-12-13 10:25:00|992.77|990.57|993.82|991.62|993.82|991.62|991.61|989.41|0
1639391400000|2021-12-13 10:30:00|994.05|991.85|993.36|991.16|994.05|991.85|993.36|991.16|0
1639391700000|2021-12-13 10:35:00|993.12|990.92|994.75|992.55|994.98|992.78|993.12|990.92|0
1639392000000|2021-12-13 10:40:00|994.98|992.78|995.91|993.71|996.14|993.94|994.75|992.55|0
1639392300000|2021-12-13 10:45:00|996.14|993.94|995.91|993.71|996.37|994.17|995.67|993.47|0
1639392600000|2021-12-13 10:50:00|996.14|993.94|994.74|992.54|996.14|993.94|994.28|992.08|0
1639392900000|2021-12-13 10:55:00|994.51|992.31|994.97|992.77|994.97|992.77|993.81|991.61|0
1639393200000|2021-12-13 11:00:00|995.2|993|996.6|994.4|996.83|994.63|994.97|992.77|0
1639393500000|2021-12-13 11:05:00|996.83|994.63|996.59|994.39|997.29|995.09|996.36|994.16|0
1639393800000|2021-12-13 11:10:00|996.83|994.63|998.22|996.02|999.15|996.95|996.59|994.39|0
1639394100000|2021-12-13 11:15:00|997.99|995.79|997.06|994.86|998.45|996.25|997.06|994.86|0
1639394400000|2021-12-13 11:20:00|996.82|994.62|996.82|994.62|997.52|995.32|996.36|994.16|0
1639394700000|2021-12-13 11:25:00|996.59|994.39|996.12|993.92|997.05|994.85|996.12|993.92|0
1639395000000|2021-12-13 11:30:00|995.89|993.69|995.42|993.22|996.12|993.92|995.42|993.22|0
1639395300000|2021-12-13 11:35:00|995.53|993.33|995.89|993.69|996.12|993.92|992.28|990.08|0
1639395600000|2021-12-13 11:40:00|995.65|993.45|994.03|991.83|997.05|994.85|994.03|991.83|0
1639395900000|2021-12-13 11:45:00|993.9|991.7|992.4|990.2|994.03|991.83|991.7|989.5|0
1639396200000|2021-12-13 11:50:00|992.63|990.43|993.09|990.89|994.02|991.82|992.4|990.2|0
1639396500000|2021-12-13 11:55:00|993.32|991.12|994.02|991.82|994.25|992.05|993.32|991.12|0
1639396800000|2021-12-13 12:00:00|992.63|990.43|991|988.8|992.63|990.43|989.84|987.64|0
1639397100000|2021-12-13 12:05:00|991.23|989.03|991.81|989.61|992.16|989.96|990.77|988.57|0
1639397400000|2021-12-13 12:10:00|991.69|989.49|991.23|989.03|991.93|989.73|991|988.8|0
1639397700000|2021-12-13 12:15:00|991.34|989.14|989.6|987.4|991.69|989.49|989.6|987.4|0
1639398000000|2021-12-13 12:20:00|989.37|987.17|992.62|990.42|993.08|990.88|989.37|987.17|0
1639398300000|2021-12-13 12:25:00|992.85|990.65|990.76|988.56|992.96|990.76|990.53|988.33|0
1639398600000|2021-12-13 12:30:00|990.53|988.33|990.99|988.79|991.45|989.25|990.29|988.09|0
1639398900000|2021-12-13 12:35:00|991.22|989.02|991.68|989.48|991.79|989.59|990.99|988.79|0
1639399200000|2021-12-13 12:40:00|991.45|989.25|992.14|989.94|992.14|989.94|990.75|988.55|0
1639399500000|2021-12-13 12:45:00|991.91|989.71|990.29|988.09|992.38|990.18|989.59|987.39|0
1639399800000|2021-12-13 12:50:00|990.52|988.32|989.36|987.16|990.98|988.78|989.36|987.16|0
1639400100000|2021-12-13 12:55:00|989.12|986.92|989.35|987.15|989.59|987.39|988.66|986.46|0
1639400400000|2021-12-13 13:00:00|989.59|987.39|989.12|986.92|990.51|988.31|988.89|986.69|0
1639400700000|2021-12-13 13:05:00|988.89|986.69|989.35|987.15|989.35|987.15|988.19|985.99|0
1639401000000|2021-12-13 13:10:00|989.58|987.38|990.97|988.77|990.97|988.77|989.58|987.38|0
1639401300000|2021-12-13 13:15:00|990.28|988.08|988.19|985.99|990.74|988.54|987.95|985.75|0
1639401600000|2021-12-13 13:20:00|988.42|986.22|989.58|987.38|989.58|987.38|987.95|985.75|0
1639401900000|2021-12-13 13:25:00|989.46|987.26|990.27|988.07|990.27|988.07|989.46|987.26|0
1639402200000|2021-12-13 13:30:00|990.04|987.84|990.5|988.3|991.43|989.23|990.04|987.84|0
1639402500000|2021-12-13 13:35:00|990.73|988.53|991.19|988.99|991.19|988.99|990.27|988.07|0
1639402800000|2021-12-13 13:40:00|990.96|988.76|989.8|987.6|991.89|989.69|989.8|987.6|0
1639403100000|2021-12-13 13:45:00|990.03|987.83|989.33|987.13|990.03|987.83|988.64|986.44|0
1639403400000|2021-12-13 13:50:00|989.1|986.9|988.4|986.2|989.57|987.37|987.94|985.74|0
1639403700000|2021-12-13 13:55:00|987.94|985.74|987.71|985.51|988.64|986.44|987.71|985.51|0
1639404000000|2021-12-13 14:00:00|987.82|985.62|984.92|982.72|987.94|985.74|984.92|982.72|0
1639404300000|2021-12-13 14:05:00|985.15|982.95|987.24|985.04|987.47|985.27|985.15|982.95|0
1639404600000|2021-12-13 14:10:00|987.01|984.81|984.92|982.72|987.7|985.5|984.69|982.49|0
1639404900000|2021-12-13 14:15:00|985.15|982.95|983.99|981.79|985.84|983.64|983.99|981.79|0
1639405200000|2021-12-13 14:20:00|984.1|981.9|982.13|979.93|984.92|982.72|981.9|979.7|0
1639405500000|2021-12-13 14:25:00|982.01|979.81|977.04|974.84|982.01|979.81|976.8|974.6|0
1639405800000|2021-12-13 14:30:00|976.57|974.37|973.26|971.06|979.35|977.15|972.77|970.57|0
1639406100000|2021-12-13 14:35:00|972.1|969.9|968.87|966.67|977.41|975.21|968.18|965.98|0
1639406400000|2021-12-13 14:40:00|969.1|966.9|972.79|970.59|974.87|972.67|968.87|966.67|0
1639406700000|2021-12-13 14:45:00|971.41|969.21|967.48|965.28|972.56|970.36|966.1|963.9|0
1639407000000|2021-12-13 14:50:00|966.79|964.59|963.57|961.37|966.79|964.59|961.03|958.83|0
1639407300000|2021-12-13 14:55:00|962.64|960.44|964.02|961.82|968.17|965.97|962.41|960.21|0
1639407600000|2021-12-13 15:00:00|963.44|961.24|962.07|959.87|964.15|961.95|960|957.8|0
1639407900000|2021-12-13 15:05:00|962.3|960.1|964.14|961.94|965.75|963.55|961.61|959.41|0
1639408200000|2021-12-13 15:10:00|962.76|960.56|967.7|965.5|968.98|966.78|961.61|959.41|0
1639408500000|2021-12-13 15:15:00|968.05|965.85|966.21|964.01|969.67|967.47|965.98|963.78|0
1639408800000|2021-12-13 15:20:00|966.9|964.7|959.07|956.87|967.36|965.16|957.69|955.49|0
1639409100000|2021-12-13 15:25:00|958.84|956.64|955.17|952.97|959.99|957.79|951.49|949.29|0
1639409400000|2021-12-13 15:30:00|954.94|952.74|952.83|950.63|954.94|952.74|949.11|946.91|0
1639409700000|2021-12-13 15:35:00|953.75|951.55|953.87|951.67|958.72|956.52|953.17|950.97|0
1639410000000|2021-12-13 15:40:00|954.1|951.9|952.72|950.52|956.17|953.97|951.57|949.37|0
1639410300000|2021-12-13 15:45:00|953.41|951.21|958|955.8|958.92|956.72|953.41|951.21|0
1639410600000|2021-12-13 15:50:00|958.69|956.49|955.7|953.5|960.53|958.33|955.01|952.81|0
1639410900000|2021-12-13 15:55:00|955.93|953.73|954.55|952.35|956.16|953.96|952.25|950.05|0
1639411200000|2021-12-13 16:00:00|953.86|951.66|949.49|947.29|956.16|953.96|948.12|945.92|0
1639411500000|2021-12-13 16:05:00|949.95|947.75|952.48|950.28|954.55|952.35|949.49|947.29|0
1639411800000|2021-12-13 16:10:00|951.79|949.59|949.49|947.29|954.32|952.12|947.76|945.56|0
1639412100000|2021-12-13 16:15:00|950.18|947.98|947.53|945.33|952.02|949.82|946.5|944.3|0
1639412400000|2021-12-13 16:20:00|947.88|945.68|946.04|943.84|949.26|947.06|946.04|943.84|0
1639412700000|2021-12-13 16:25:00|946.27|944.07|947.02|944.82|948.4|946.2|945.16|942.96|0
1639413000000|2021-12-13 16:30:00|946.79|944.59|949.09|946.89|950.69|948.49|945.19|942.99|0
1639413300000|2021-12-13 16:35:00|948.86|946.66|948.85|946.65|951.84|949.64|947.94|945.74|0
1639413600000|2021-12-13 16:40:00|948.62|946.42|950|947.8|952.3|950.1|948.62|946.42|0
1639413900000|2021-12-13 16:45:00|950.23|948.03|947.7|945.5|951.61|949.41|947.7|945.5|0
1639414200000|2021-12-13 16:50:00|947.93|945.73|945.86|943.66|948.85|946.65|945.18|942.98|0
1639414500000|2021-12-13 16:55:00|946.09|943.89|950.45|948.25|950.91|948.71|945.18|942.98|0
1639414800000|2021-12-13 17:00:00|949.53|947.33|949.76|947.56|949.99|947.79|945.17|942.97|0
1639415100000|2021-12-13 17:05:00|949.99|947.79|953.89|951.69|954.35|952.15|948.61|946.41|0
1639415400000|2021-12-13 17:10:00|953.66|951.46|954.81|952.61|955.96|953.76|952.74|950.54|0
1639415700000|2021-12-13 17:15:00|955.04|952.84|952.51|950.31|955.04|952.84|952.28|950.08|0
1639416000000|2021-12-13 17:20:00|952.28|950.08|954.12|951.92|954.35|952.15|952.28|950.08|0
1639416300000|2021-12-13 17:25:00|954.58|952.38|955.26|953.06|955.73|953.53|953.89|951.69|0
1639416600000|2021-12-13 17:30:00|955.03|952.83|954.57|952.37|955.95|953.75|953.88|951.68|0
1639416900000|2021-12-13 17:35:00|954.34|952.14|956.68|954.48|957.75|955.55|954.11|951.91|0
1639417200000|2021-12-13 17:40:00|956.45|954.25|956.22|954.02|956.68|954.48|954.84|952.64|0
1639417500000|2021-12-13 17:45:00|955.53|953.33|952.08|949.88|955.53|953.33|952.08|949.88|0
1639417800000|2021-12-13 17:50:00|952.31|950.11|950.01|947.81|953|950.8|949.55|947.35|0
1639418100000|2021-12-13 17:55:00|950.24|948.04|951.85|949.65|952.08|949.88|949.09|946.89|0
1639418400000|2021-12-13 18:00:00|951.39|949.19|952.99|950.79|954.83|952.63|949.78|947.58|0
1639418700000|2021-12-13 18:05:00|953.22|951.02|951.84|949.64|953.91|951.71|951.84|949.64|0
1639419000000|2021-12-13 18:10:00|952.07|949.87|952.07|949.87|952.76|950.56|950.92|948.72|0
1639419300000|2021-12-13 18:15:00|951.61|949.41|952.3|950.1|952.76|950.56|950|947.8|0
1639419600000|2021-12-13 18:20:00|952.76|950.56|951.6|949.4|952.99|950.79|950.23|948.03|0
1639419900000|2021-12-13 18:25:00|951.37|949.17|951.14|948.94|951.83|949.63|949.99|947.79|0
1639420200000|2021-12-13 18:30:00|951.83|949.63|948.61|946.41|951.83|949.63|947.01|944.81|0
1639420500000|2021-12-13 18:35:00|948.38|946.18|947.69|945.49|949.99|947.79|947.46|945.26|0
1639420800000|2021-12-13 18:40:00|947.92|945.72|952.06|949.86|952.75|950.55|947.69|945.49|0
1639421100000|2021-12-13 18:45:00|951.83|949.63|949.53|947.33|951.83|949.63|949.53|947.33|0
1639421400000|2021-12-13 18:50:00|949.76|947.56|954.12|951.92|954.35|952.15|949.76|947.56|0
1639421700000|2021-12-13 18:55:00|953.66|951.46|953.66|951.46|954.58|952.38|952.51|950.31|0
1639422000000|2021-12-13 19:00:00|953.2|951|952.28|950.08|953.66|951.46|950.44|948.24|0
1639422300000|2021-12-13 19:05:00|952.51|950.31|954.58|952.38|954.58|952.38|951.82|949.62|0
1639422600000|2021-12-13 19:10:00|954.35|952.15|954.34|952.14|955.73|953.53|954.11|951.91|0
1639422900000|2021-12-13 19:15:00|954.57|952.37|954.34|952.14|954.57|952.37|953.42|951.22|0
1639423200000|2021-12-13 19:20:00|954.57|952.37|957.79|955.59|958.25|956.05|954.34|952.14|0
1639423500000|2021-12-13 19:25:00|957.56|955.36|955.26|953.06|958.02|955.82|954.11|951.91|0
1639423800000|2021-12-13 19:30:00|955.49|953.29|956.41|954.21|956.41|954.21|953.19|950.99|0
1639424100000|2021-12-13 19:35:00|956.29|954.09|955.25|953.05|956.64|954.44|954.56|952.36|0
1639424400000|2021-12-13 19:40:00|955.48|953.28|954.79|952.59|956.17|953.97|954.67|952.47|0
1639424700000|2021-12-13 19:45:00|955.02|952.82|953.87|951.67|955.48|953.28|953.41|951.21|0
1639425000000|2021-12-13 19:50:00|954.1|951.9|955.71|953.51|955.71|953.51|953.87|951.67|0
1639425300000|2021-12-13 19:55:00|955.94|953.74|957.55|955.35|957.55|955.35|955.48|953.28|0
1639425600000|2021-12-13 20:00:00|957.32|955.12|960.31|958.11|960.31|958.11|957.32|955.12|0
1639425900000|2021-12-13 20:05:00|959.85|957.65|955.47|953.27|961|958.8|955.47|953.27|0
1639426200000|2021-12-13 20:10:00|955.7|953.5|958.69|956.49|959.15|956.95|955.01|952.81|0
1639426500000|2021-12-13 20:15:00|958.92|956.72|956.62|954.42|960.07|957.87|955.47|953.27|0
1639426800000|2021-12-13 20:20:00|957.08|954.88|957.08|954.88|957.54|955.34|954.31|952.11|0
1639427100000|2021-12-13 20:25:00|957.31|955.11|954.08|951.88|957.77|955.57|953.96|951.76|0
1639427400000|2021-12-13 20:30:00|953.85|951.65|957.76|955.56|957.76|955.56|953.85|951.65|0
1639427700000|2021-12-13 20:35:00|957.53|955.33|957.99|955.79|960.52|958.32|957.07|954.87|0
1639428000000|2021-12-13 20:40:00|957.53|955.33|956.15|953.95|960.06|957.86|956.15|953.95|0
1639428300000|2021-12-13 20:45:00|956.61|954.41|953.38|951.18|958.68|956.48|953.38|951.18|0
1639428600000|2021-12-13 20:50:00|951.77|949.57|944.34|942.14|951.77|949.57|944.34|942.14|0
1639428900000|2021-12-13 20:55:00|943.88|941.68|941.36|939.16|945.49|943.29|939.75|937.55|0
1639429200000|2021-12-13 21:00:00|943.42|941.22|941.83|939.63|943.42|941.22|938|935.8|0
1639429500000|2021-12-13 21:05:00|941.61|939.41|943.21|941.01|943.21|941.01|940.23|938.03|0
1639429800000|2021-12-13 21:10:00|942.98|940.78|944.35|942.15|945.04|942.84|942.06|939.86|0
1639430100000|2021-12-13 21:15:00|943.41|940.81|944.55|941.95|944.66|942.06|942.72|940.12|0
1639430400000|2021-12-13 21:20:00|944.09|941.49|942.71|940.11|944.78|942.18|942.71|940.11|0
1639430700000|2021-12-13 21:25:00|942.94|940.34|943.17|940.57|943.86|941.26|942.25|939.65|0
1639431000000|2021-12-13 21:30:00|943.4|940.8|943.17|940.57|944.32|941.72|943.17|940.57|0
1639431300000|2021-12-13 21:35:00|942.94|940.34|944.77|942.17|944.77|942.17|942.94|940.34|0
1639431600000|2021-12-13 21:40:00|945|942.4|944.77|942.17|945.23|942.63|944.54|941.94|0
1639431900000|2021-12-13 21:45:00|945.23|942.63|947.29|944.69|947.52|944.92|945.23|942.63|0
1639432200000|2021-12-13 21:50:00|947.52|944.92|946.37|943.77|947.52|944.92|945.22|942.62|0
1639432500000|2021-12-13 21:55:00|946.6|944|945.79|943.19|946.6|944|945.45|942.85|0
1639432800000|2021-12-13 22:00:00|945.83|943.23|945.79|943.19|945.86|943.26|945.79|943.19|0
1639433100000|2021-12-13 22:05:00|945.66|943.06|945.39|942.79|945.66|943.06|945.13|942.53|0
1639433400000|2021-12-13 22:10:00|945.42|942.82|945.78|943.18|945.82|943.22|945.25|942.65|0
1639433700000|2021-12-13 22:15:00|945.86|943.26|945.69|943.09|945.86|943.26|945.69|943.09|0
1639434000000|2021-12-13 22:20:00|945.49|942.89|945.61|943.01|945.61|943.01|945.45|942.85|0
1639434300000|2021-12-13 22:25:00|945.65|943.05|945.69|943.09|945.78|943.18|945.65|943.05|0
1639434600000|2021-12-13 22:30:00|945.45|942.85|945.58|942.98|945.65|943.05|945.38|942.78|0
1639434900000|2021-12-13 22:35:00|945.55|942.95|944.84|942.24|945.55|942.95|944.61|942.01|0
1639435200000|2021-12-13 22:40:00|944.75|942.15|944.87|942.27|944.94|942.34|944.41|941.81|0
1639435500000|2021-12-13 22:45:00|944.91|942.31|945.14|942.54|945.21|942.61|944.64|942.04|0
1639435800000|2021-12-13 22:50:00|945.11|942.51|944.83|942.23|945.11|942.51|944.83|942.23|0
1639436100000|2021-12-13 22:55:00|944.93|942.33|944.87|942.27|945.27|942.67|944.83|942.23|0
1639436400000|2021-12-13 23:00:00|944.83|942.23|947.72|945.12|947.95|945.35|944.83|942.23|0
1639436700000|2021-12-13 23:05:00|948.18|945.58|948.17|945.57|948.4|945.8|947.83|945.23|0
1639437000000|2021-12-13 23:10:00|948.06|945.46|946.8|944.2|948.4|945.8|946.34|943.74|0
1639437300000|2021-12-13 23:15:00|946.57|943.97|946.79|944.19|947.13|944.53|945.42|942.82|0
1639437600000|2021-12-13 23:20:00|947.02|944.42|946.33|943.73|947.25|944.65|945.64|943.04|0
1639437900000|2021-12-13 23:25:00|946.1|943.5|944.37|941.77|947.48|944.88|943.81|941.21|0
1639438200000|2021-12-13 23:30:00|943.92|941.32|946.56|943.96|946.79|944.19|943.92|941.32|0
1639438500000|2021-12-13 23:35:00|947.02|944.42|946.78|944.18|947.93|945.33|946.55|943.95|0
1639438800000|2021-12-13 23:40:00|946.55|943.95|947.7|945.1|947.93|945.33|946.55|943.95|0
1639439100000|2021-12-13 23:45:00|947.93|945.33|946.78|944.18|948.16|945.56|946.55|943.95|0
1639439400000|2021-12-13 23:50:00|946.89|944.29|946.78|944.18|947.01|944.41|945.86|943.26|0
1639439700000|2021-12-13 23:55:00|946.55|943.95|947.01|944.41|947.01|944.41|946.09|943.49|0
1639440000000|2021-12-14 00:00:00|946.78|944.18|948.95|946.35|949.53|946.93|946.78|944.18|0
1639440300000|2021-12-14 00:05:00|949.07|946.47|949.53|946.93|949.53|946.93|948.49|945.89|0
1639440600000|2021-12-14 00:10:00|949.76|947.16|949.06|946.46|950.67|948.07|948.84|946.24|0
1639440900000|2021-12-14 00:15:00|949.52|946.92|950.21|947.61|950.67|948.07|949.06|946.46|0
1639441200000|2021-12-14 00:20:00|949.98|947.38|949.98|947.38|950.9|948.3|949.4|946.8|0
1639441500000|2021-12-14 00:25:00|950.09|947.49|949.06|946.46|950.67|948.07|948.37|945.77|0
1639441800000|2021-12-14 00:30:00|949.17|946.57|949.97|947.37|950.44|947.84|948.48|945.88|0
1639442100000|2021-12-14 00:35:00|949.86|947.26|947.91|945.31|950.2|947.6|947.91|945.31|0
1639442400000|2021-12-14 00:40:00|947.68|945.08|949.28|946.68|949.51|946.91|947.68|945.08|0
1639442700000|2021-12-14 00:45:00|949.51|946.91|950.89|948.29|951.12|948.52|949.16|946.56|0
1639443000000|2021-12-14 00:50:00|950.77|948.17|950.66|948.06|951.12|948.52|949.74|947.14|0
1639443300000|2021-12-14 00:55:00|950.89|948.29|951.11|948.51|951.34|948.74|949.97|947.37|0
1639443600000|2021-12-14 01:00:00|951.34|948.74|950.19|947.59|951.57|948.97|950.19|947.59|0
1639443900000|2021-12-14 01:05:00|950.3|947.7|950.88|948.28|951.11|948.51|950.19|947.59|0
1639444200000|2021-12-14 01:10:00|950.99|948.39|950.42|947.82|951.34|948.74|950.42|947.82|0
1639444500000|2021-12-14 01:15:00|950.3|947.7|949.5|946.9|950.3|947.7|948.58|945.98|0
1639444800000|2021-12-14 01:20:00|949.38|946.78|947.2|944.6|949.38|946.78|947.2|944.6|0
1639445100000|2021-12-14 01:25:00|947.31|944.71|947.88|945.28|948.57|945.97|947.2|944.6|0
1639445400000|2021-12-14 01:30:00|947.99|945.39|951.1|948.5|951.33|948.73|947.65|945.05|0
1639445700000|2021-12-14 01:35:00|950.98|948.38|949.6|947|951.33|948.73|949.03|946.43|0
1639446000000|2021-12-14 01:40:00|949.49|946.89|947.42|944.82|949.95|947.35|947.07|944.47|0
1639446300000|2021-12-14 01:45:00|947.19|944.59|948.11|945.51|948.8|946.2|947.19|944.59|0
1639446600000|2021-12-14 01:50:00|948.22|945.62|948.56|945.96|949.02|946.42|947.65|945.05|0
1639446900000|2021-12-14 01:55:00|948.67|946.07|948.79|946.19|949.36|946.76|948.1|945.5|0
1639447200000|2021-12-14 02:00:00|948.56|945.96|948.79|946.19|949.71|947.11|947.87|945.27|0
1639447500000|2021-12-14 02:05:00|948.33|945.73|947.87|945.27|948.79|946.19|947.64|945.04|0
1639447800000|2021-12-14 02:10:00|947.98|945.38|948.55|945.95|948.55|945.95|947.64|945.04|0
1639448100000|2021-12-14 02:15:00|948.43|945.83|946.94|944.34|948.43|945.83|946.94|944.34|0
1639448400000|2021-12-14 02:20:00|947.17|944.57|948.2|945.6|948.55|945.95|947.17|944.57|0
1639448700000|2021-12-14 02:25:00|948.09|945.49|947.86|945.26|948.78|946.18|947.74|945.14|0
1639449000000|2021-12-14 02:30:00|947.63|945.03|949|946.4|949|946.4|946.94|944.34|0
1639449300000|2021-12-14 02:35:00|949.11|946.51|948.19|945.59|949.23|946.63|947.74|945.14|0
1639449600000|2021-12-14 02:40:00|948.08|945.48|949.46|946.86|949.46|946.86|948.08|945.48|0
1639449900000|2021-12-14 02:45:00|949.69|947.09|948.19|945.59|949.69|947.09|947.85|945.25|0
1639450200000|2021-12-14 02:50:00|948.08|945.48|946.93|944.33|948.08|945.48|946.7|944.1|0
1639450500000|2021-12-14 02:55:00|946.7|944.1|947.16|944.56|947.73|945.13|946.7|944.1|0
1639450800000|2021-12-14 03:00:00|947.27|944.67|948.07|945.47|948.18|945.58|947.27|944.67|0
1639451100000|2021-12-14 03:05:00|947.61|945.01|947.15|944.55|948.3|945.7|946.92|944.32|0
1639451400000|2021-12-14 03:10:00|946.92|944.32|948.76|946.16|948.76|946.16|946.92|944.32|0
1639451700000|2021-12-14 03:15:00|948.87|946.27|949.21|946.61|949.22|946.62|948.76|946.16|0
1639452000000|2021-12-14 03:20:00|949.1|946.5|949.32|946.72|949.44|946.84|948.76|946.16|0
1639452300000|2021-12-14 03:25:00|949.44|946.84|949.21|946.61|949.44|946.84|948.98|946.38|0
1639452600000|2021-12-14 03:30:00|948.98|946.38|948.06|945.46|949.09|946.49|947.83|945.23|0
1639452900000|2021-12-14 03:35:00|947.83|945.23|945.3|942.7|947.83|945.23|942.55|939.95|0
1639453200000|2021-12-14 03:40:00|945.07|942.47|945.99|943.39|946.22|943.62|944.16|941.56|0
1639453500000|2021-12-14 03:45:00|946.22|943.62|946.91|944.31|947.14|944.54|945.76|943.16|0
1639453800000|2021-12-14 03:50:00|947.14|944.54|947.93|945.33|948.97|946.37|946.91|944.31|0
1639454100000|2021-12-14 03:55:00|948.28|945.68|948.85|946.25|949.43|946.83|948.05|945.45|0
1639454400000|2021-12-14 04:00:00|948.97|946.37|949.43|946.83|949.66|947.06|948.74|946.14|0
1639454700000|2021-12-14 04:05:00|949.65|947.05|949.53|946.93|949.65|947.05|949.19|946.59|0
1639455000000|2021-12-14 04:10:00|949.42|946.82|948.96|946.36|949.65|947.05|948.73|946.13|0
1639455300000|2021-12-14 04:15:00|948.73|946.13|948.96|946.36|949.53|946.93|948.73|946.13|0
1639455600000|2021-12-14 04:20:00|949.19|946.59|948.5|945.9|949.19|946.59|948.5|945.9|0
1639455900000|2021-12-14 04:25:00|948.73|946.13|948.5|945.9|948.96|946.36|948.27|945.67|0
1639456200000|2021-12-14 04:30:00|948.27|945.67|948.49|945.89|948.72|946.12|947.81|945.21|0
1639456500000|2021-12-14 04:35:00|948.72|946.12|948.49|945.89|948.72|946.12|948.26|945.66|0
1639456800000|2021-12-14 04:40:00|948.6|946|948.95|946.35|948.95|946.35|948.37|945.77|0
1639457100000|2021-12-14 04:45:00|948.83|946.23|948.49|945.89|949.18|946.58|948.26|945.66|0
1639457400000|2021-12-14 04:50:00|948.6|946|946.88|944.28|948.83|946.23|946.88|944.28|0
1639457700000|2021-12-14 04:55:00|947.11|944.51|948.02|945.42|948.02|945.42|946.99|944.39|0
1639458000000|2021-12-14 05:00:00|947.79|945.19|948.25|945.65|948.48|945.88|947.33|944.73|0
1639458300000|2021-12-14 05:05:00|948.48|945.88|947.56|944.96|948.48|945.88|947.56|944.96|0
1639458600000|2021-12-14 05:10:00|947.79|945.19|947.56|944.96|948.25|945.65|947.56|944.96|0
1639458900000|2021-12-14 05:15:00|947.67|945.07|947.33|944.73|947.79|945.19|946.87|944.27|0
1639459200000|2021-12-14 05:20:00|947.1|944.5|946.64|944.04|947.56|944.96|946.64|944.04|0
1639459500000|2021-12-14 05:25:00|946.86|944.26|948.01|945.41|948.24|945.64|946.86|944.26|0
1639459800000|2021-12-14 05:30:00|947.78|945.18|948.24|945.64|948.93|946.33|947.09|944.49|0
1639460100000|2021-12-14 05:35:00|948.35|945.75|948.93|946.33|949.39|946.79|948.35|945.75|0
1639460400000|2021-12-14 05:40:00|948.7|946.1|948|945.4|949.38|946.78|948|945.4|0
1639460700000|2021-12-14 05:45:00|948.23|945.63|947.77|945.17|948.23|945.63|947.54|944.94|0
1639461000000|2021-12-14 05:50:00|947.88|945.28|946.62|944.02|948|945.4|946.62|944.02|0
1639461300000|2021-12-14 05:55:00|946.73|944.13|947.31|944.71|948|945.4|946.39|943.79|0
1639461600000|2021-12-14 06:00:00|947.54|944.94|947.54|944.94|947.77|945.17|946.39|943.79|0
1639461900000|2021-12-14 06:05:00|947.77|945.17|947.08|944.48|947.77|945.17|946.85|944.25|0
1639462200000|2021-12-14 06:10:00|947.19|944.59|946.38|943.78|947.19|944.59|945.24|942.64|0
1639462500000|2021-12-14 06:15:00|946.26|943.66|946.15|943.55|946.84|944.24|945.57|942.97|0
1639462800000|2021-12-14 06:20:00|946.26|943.66|947.99|945.39|948.22|945.62|946.26|943.66|0
1639463100000|2021-12-14 06:25:00|947.87|945.27|948.67|946.07|948.9|946.3|947.87|945.27|0
1639463400000|2021-12-14 06:30:00|948.78|946.18|949.13|946.53|949.36|946.76|948.21|945.61|0
1639463700000|2021-12-14 06:35:00|948.9|946.3|948.78|946.18|949.13|946.53|948.67|946.07|0
1639464000000|2021-12-14 06:40:00|948.9|946.3|949.13|946.53|949.13|946.53|948.67|946.07|0
1639464300000|2021-12-14 06:45:00|949.24|946.64|950.61|948.01|951.19|948.59|949.24|946.64|0
1639464600000|2021-12-14 06:50:00|950.73|948.13|950.73|948.13|951.07|948.47|950.5|947.9|0
1639464900000|2021-12-14 06:55:00|950.5|947.9|949.58|946.98|950.5|947.9|949.58|946.98|0
1639465200000|2021-12-14 07:00:00|950.04|947.44|950.27|947.67|950.5|947.9|949.12|946.52|0
1639465500000|2021-12-14 07:05:00|950.5|947.9|948.43|945.83|950.73|948.13|948.43|945.83|0
1639465800000|2021-12-14 07:10:00|948.54|945.94|950.49|947.89|950.72|948.12|948.08|945.48|0
1639466100000|2021-12-14 07:15:00|950.72|948.12|953.71|951.11|954.17|951.57|950.49|947.89|0
1639466400000|2021-12-14 07:20:00|953.94|951.34|952.67|950.07|954.17|951.57|952.33|949.73|0
1639466700000|2021-12-14 07:25:00|952.79|950.19|952.32|949.72|952.79|950.19|952.09|949.49|0
1639467000000|2021-12-14 07:30:00|952.55|949.95|952.32|949.72|953.24|950.64|952.09|949.49|0
1639467300000|2021-12-14 07:35:00|952.55|949.95|951.4|948.8|952.55|949.95|951.4|948.8|0
1639467600000|2021-12-14 07:40:00|951.51|948.91|952.78|950.18|953.7|951.1|951.51|948.91|0
1639467900000|2021-12-14 07:45:00|952.89|950.29|952.43|949.83|953.24|950.64|951.63|949.03|0
1639468200000|2021-12-14 07:50:00|952.55|949.95|953.46|950.86|953.92|951.32|952.55|949.95|0
1639468500000|2021-12-14 07:55:00|953.69|951.09|952.18|949.58|954.27|951.67|951.72|949.12|0
1639468800000|2021-12-14 08:00:00|952.64|950.04|955.4|952.8|955.86|953.26|952.64|950.04|0
1639469100000|2021-12-14 08:05:00|955.43|953.23|957.04|954.84|957.27|955.07|955.43|953.23|0
1639469400000|2021-12-14 08:10:00|957.27|955.07|956.11|953.91|957.5|955.3|955.88|953.68|0
1639469700000|2021-12-14 08:15:00|955.65|953.45|954.27|952.07|955.99|953.79|954.04|951.84|0
1639470000000|2021-12-14 08:20:00|954.04|951.84|955.42|953.22|956.11|953.91|953.81|951.61|0
1639470300000|2021-12-14 08:25:00|955.65|953.45|954.38|952.18|955.88|953.68|953.92|951.72|0
1639470600000|2021-12-14 08:30:00|954.84|952.64|954.04|951.84|955.19|952.99|953.35|951.15|0
1639470900000|2021-12-14 08:35:00|954.27|952.07|954.95|952.75|954.96|952.76|952.99|950.79|0
1639471200000|2021-12-14 08:40:00|954.6|952.4|955.64|953.44|955.87|953.67|954.03|951.83|0
1639471500000|2021-12-14 08:45:00|955.41|953.21|953.91|951.71|955.64|953.44|953.8|951.6|0
1639471800000|2021-12-14 08:50:00|953.57|951.37|953.11|950.91|954.49|952.29|953.11|950.91|0
1639472100000|2021-12-14 08:55:00|952.88|950.68|951.73|949.53|953.57|951.37|951.73|949.53|0
1639472400000|2021-12-14 09:00:00|951.96|949.76|950.8|948.6|952.42|950.22|950.57|948.37|0
1639472700000|2021-12-14 09:05:00|950.91|948.71|954.48|952.28|954.48|952.28|950.8|948.6|0
1639473000000|2021-12-14 09:10:00|954.71|952.51|951.83|949.63|954.94|952.74|950.91|948.71|0
1639473300000|2021-12-14 09:15:00|951.95|949.75|951.95|949.75|952.87|950.67|951.72|949.52|0
1639473600000|2021-12-14 09:20:00|952.18|949.98|950.57|948.37|953.1|950.9|950.57|948.37|0
1639473900000|2021-12-14 09:25:00|950.8|948.6|950.1|947.9|952.4|950.2|950.1|947.9|0
1639474200000|2021-12-14 09:30:00|949.87|947.67|950.56|948.36|951.48|949.28|948.95|946.75|0
1639474500000|2021-12-14 09:35:00|950.33|948.13|943.55|941.35|950.56|948.36|943.55|941.35|0
1639474800000|2021-12-14 09:40:00|943.67|941.47|941.86|939.66|944.15|941.95|940.32|938.12|0
1639475100000|2021-12-14 09:45:00|941.4|939.2|941.05|938.85|943.23|941.03|940.48|938.28|0
1639475400000|2021-12-14 09:50:00|941.17|938.97|930.48|928.28|941.4|939.2|930.02|927.82|0
1639475700000|2021-12-14 09:55:00|930.02|927.82|927.88|925.68|932.3|930.1|927.65|925.45|0
1639476000000|2021-12-14 10:00:00|928.34|926.14|927.42|925.22|929.7|927.5|925.83|923.63|0
1639476300000|2021-12-14 10:05:00|927.88|925.68|931.3|929.1|931.3|929.1|926.74|924.54|0
1639476600000|2021-12-14 10:10:00|931.07|928.87|930.38|928.18|931.3|929.1|928.56|926.36|0
1639476900000|2021-12-14 10:15:00|930.15|927.95|928.33|926.13|930.84|928.64|928.1|925.9|0
1639477200000|2021-12-14 10:20:00|929.24|927.04|929.92|927.72|930.15|927.95|928.33|926.13|0
1639477500000|2021-12-14 10:25:00|930.15|927.95|930.83|928.63|931.29|929.09|929.24|927.04|0
1639477800000|2021-12-14 10:30:00|930.94|928.74|933.34|931.14|933.8|931.6|930.83|928.63|0
1639478100000|2021-12-14 10:35:00|932.43|930.23|932.2|930|933.8|931.6|931.97|929.77|0
1639478400000|2021-12-14 10:40:00|931.97|929.77|931.51|929.31|933.34|931.14|931.28|929.08|0
1639478700000|2021-12-14 10:45:00|931.74|929.54|929.68|927.48|932.42|930.22|929.23|927.03|0
1639479000000|2021-12-14 10:50:00|929.91|927.71|929.22|927.02|929.91|927.71|928.08|925.88|0
1639479300000|2021-12-14 10:55:00|929|926.8|930.82|928.62|931.5|929.3|928.99|926.79|0
1639479600000|2021-12-14 11:00:00|931.05|928.85|932.64|930.44|933.1|930.9|931.05|928.85|0
1639479900000|2021-12-14 11:05:00|933.33|931.13|934.7|932.5|934.7|932.5|932.87|930.67|0
1639480200000|2021-12-14 11:10:00|935.84|933.64|934.69|932.49|936.52|934.32|934.24|932.04|0
1639480500000|2021-12-14 11:15:00|935.15|932.95|933.15|930.95|935.38|933.18|933.04|930.84|0
1639480800000|2021-12-14 11:20:00|932.81|930.61|933.72|931.52|934.18|931.98|932.35|930.15|0
1639481100000|2021-12-14 11:25:00|933.6|931.4|932.35|930.15|933.95|931.75|931.2|929|0
1639481400000|2021-12-14 11:30:00|932.23|930.03|930.52|928.32|934.18|931.98|930.52|928.32|0
1639481700000|2021-12-14 11:35:00|930.74|928.54|931.89|929.69|932.11|929.91|930.74|928.54|0
1639482000000|2021-12-14 11:40:00|931.66|929.46|931.76|929.56|931.88|929.68|930.06|927.86|0
1639482300000|2021-12-14 11:45:00|931.43|929.23|931.65|929.45|935.31|933.11|930.85|928.65|0
1639482600000|2021-12-14 11:50:00|930.97|928.77|931.3|929.1|933.71|931.51|929.82|927.62|0
1639482900000|2021-12-14 11:55:00|931.07|928.87|931.88|929.68|933.48|931.28|931.07|928.87|0
1639483200000|2021-12-14 12:00:00|932.1|929.9|934.16|931.96|934.62|932.42|931.65|929.45|0
1639483500000|2021-12-14 12:05:00|934.39|932.19|934.84|932.64|935.76|933.56|933.7|931.5|0
1639483800000|2021-12-14 12:10:00|935.3|933.1|936.22|934.02|936.67|934.47|934.84|932.64|0
1639484100000|2021-12-14 12:15:00|935.99|933.79|936.67|934.47|937.13|934.93|935.99|933.79|0
1639484400000|2021-12-14 12:20:00|936.9|934.7|938.04|935.84|938.04|935.84|936.44|934.24|0
1639484700000|2021-12-14 12:25:00|938.5|936.3|937.81|935.61|938.73|936.53|936.44|934.24|0
1639485000000|2021-12-14 12:30:00|938.04|935.84|937.12|934.92|938.04|935.84|935.75|933.55|0
1639485300000|2021-12-14 12:35:00|936.89|934.69|934.37|932.17|937.12|934.92|934.37|932.17|0
1639485600000|2021-12-14 12:40:00|934.48|932.28|933.91|931.71|934.94|932.74|931.86|929.66|0
1639485900000|2021-12-14 12:45:00|933.69|931.49|934.6|932.4|934.83|932.63|933.46|931.26|0
1639486200000|2021-12-14 12:50:00|934.37|932.17|934.02|931.82|934.83|932.63|933.68|931.48|0
1639486500000|2021-12-14 12:55:00|933.68|931.48|933.68|931.48|934.37|932.17|932.99|930.79|0
1639486800000|2021-12-14 13:00:00|933.91|931.71|933.68|931.48|934.82|932.62|933.22|931.02|0
1639487100000|2021-12-14 13:05:00|933.45|931.25|935.73|933.53|937.11|934.91|932.76|930.56|0
1639487400000|2021-12-14 13:10:00|935.96|933.76|934.93|932.73|936.65|934.45|934.82|932.62|0
1639487700000|2021-12-14 13:15:00|935.04|932.84|935.04|932.84|935.5|933.3|934.36|932.16|0
1639488000000|2021-12-14 13:20:00|934.59|932.39|932.52|930.32|934.59|932.39|930.7|928.5|0
1639488300000|2021-12-14 13:25:00|932.75|930.55|932.63|930.43|932.75|930.55|930.8|928.6|0
1639488600000|2021-12-14 13:30:00|932.86|930.66|920.07|917.87|932.86|930.66|920.07|917.87|0
1639488900000|2021-12-14 13:35:00|919.51|917.31|920.75|918.55|923.61|921.41|919.28|917.08|0
1639489200000|2021-12-14 13:40:00|920.64|918.44|917.11|914.91|921.56|919.36|916.09|913.89|0
1639489500000|2021-12-14 13:45:00|916.88|914.68|915.77|913.57|917.81|915.61|915.08|912.88|0
1639489800000|2021-12-14 13:50:00|915.31|913.11|917.01|914.81|918.04|915.84|914.86|912.66|0
1639490100000|2021-12-14 13:55:00|917.13|914.93|917.35|915.15|919.63|917.43|916.44|914.24|0
1639490400000|2021-12-14 14:00:00|917.13|914.93|918.71|916.51|919.4|917.2|915.76|913.56|0
1639490700000|2021-12-14 14:05:00|918.6|916.4|913.94|911.74|918.94|916.74|913.94|911.74|0
1639491000000|2021-12-14 14:10:00|914.17|911.97|916.21|914.01|916.66|914.46|911.21|909.01|0
1639491300000|2021-12-14 14:15:00|916.44|914.24|915.07|912.87|916.89|914.69|913.94|911.74|0
1639491600000|2021-12-14 14:20:00|914.39|912.19|911.89|909.69|915.98|913.78|911.66|909.46|0
1639491900000|2021-12-14 14:25:00|911.66|909.46|911.88|909.68|913.7|911.5|910.75|908.55|0
1639492200000|2021-12-14 14:30:00|911.43|909.23|920.22|918.02|920.22|918.02|910.3|908.1|0
1639492500000|2021-12-14 14:35:00|921.13|918.93|922.72|920.52|925|922.8|919.31|917.11|0
1639492800000|2021-12-14 14:40:00|923.4|921.2|932.29|930.09|932.29|930.09|923.18|920.98|0
1639493100000|2021-12-14 14:45:00|932.51|930.31|928.64|926.44|936.39|934.19|924.99|922.79|0
1639493400000|2021-12-14 14:50:00|929.09|926.89|926.81|924.61|930.23|928.03|924.31|922.11|0
1639493700000|2021-12-14 14:55:00|927.27|925.07|926.13|923.93|932.28|930.08|923.62|921.42|0
1639494000000|2021-12-14 15:00:00|924.99|922.79|919.52|917.32|927.04|924.84|919.52|917.32|0
1639494300000|2021-12-14 15:05:00|919.75|917.55|920.89|918.69|924.98|922.78|918.61|916.41|0
1639494600000|2021-12-14 15:10:00|920.31|918.11|915.43|913.23|920.89|918.69|913.39|911.19|0
1639494900000|2021-12-14 15:15:00|914.98|912.78|914.97|912.77|916.56|914.36|913.16|910.96|0
1639495200000|2021-12-14 15:20:00|915.31|913.11|922.02|919.82|922.24|920.04|912.7|910.5|0
1639495500000|2021-12-14 15:25:00|922.24|920.04|922.92|920.72|927.02|924.82|922.24|920.04|0
1639495800000|2021-12-14 15:30:00|922.47|920.27|918.6|916.4|923.61|921.41|917.92|915.72|0
1639496100000|2021-12-14 15:35:00|918.37|916.17|914.96|912.76|919.74|917.54|914.28|912.08|0
1639496400000|2021-12-14 15:40:00|914.74|912.54|911.1|908.9|916.1|913.9|909.06|906.86|0
1639496700000|2021-12-14 15:45:00|911.33|909.13|902.49|900.29|912.69|910.49|902.04|899.84|0
1639497000000|2021-12-14 15:50:00|903.85|901.65|899.53|897.33|904.3|902.1|898.47|896.27|0
1639497300000|2021-12-14 15:55:00|899.3|897.1|899.75|897.55|900.21|898.01|895.01|892.81|0
1639497600000|2021-12-14 16:00:00|898.73|896.53|899.07|896.87|899.75|897.55|894.55|892.35|0
1639497900000|2021-12-14 16:05:00|899.52|897.32|899.52|897.32|902.46|900.26|898.62|896.42|0
1639498200000|2021-12-14 16:10:00|900.43|898.23|896.13|893.93|901.78|899.58|895.9|893.7|0
1639498500000|2021-12-14 16:15:00|896.81|894.61|899.4|897.2|901.55|899.35|895.45|893.25|0
1639498800000|2021-12-14 16:20:00|898.39|896.19|899.06|896.86|902|899.8|895.9|893.7|0
1639499100000|2021-12-14 16:25:00|898.84|896.64|902.9|900.7|903.58|901.38|898.16|895.96|0
1639499400000|2021-12-14 16:30:00|903.13|900.93|897.3|895.1|903.13|900.93|896.17|893.97|0
1639499700000|2021-12-14 16:35:00|897.53|895.33|896.85|894.65|898.89|896.69|895.94|893.74|0
1639500000000|2021-12-14 16:40:00|896.17|893.97|896.62|894.42|900.01|897.81|895.49|893.29|0
1639500300000|2021-12-14 16:45:00|895.94|893.74|896.84|894.64|899.33|897.13|895.72|893.52|0
1639500600000|2021-12-14 16:50:00|896.5|894.3|895.26|893.06|899.1|896.9|894.81|892.61|0
1639500900000|2021-12-14 16:55:00|895.48|893.28|893.4|891.2|897.47|895.27|890.69|888.49|0
1639501200000|2021-12-14 17:00:00|893.17|890.97|889.79|887.59|894.08|891.88|889.79|887.59|0
1639501500000|2021-12-14 17:05:00|890.69|888.49|894.3|892.1|894.75|892.55|888.21|886.01|0
1639501800000|2021-12-14 17:10:00|893.85|891.65|891.36|889.16|895.2|893|890.69|888.49|0
1639502100000|2021-12-14 17:15:00|890.91|888.71|891.04|888.84|892.62|890.42|887.98|885.78|0
1639502400000|2021-12-14 17:20:00|891.27|889.07|892.17|889.97|894.19|891.99|890.59|888.39|0
1639502700000|2021-12-14 17:25:00|891.94|889.74|895.77|893.57|896.22|894.02|890.81|888.61|0
1639503000000|2021-12-14 17:30:00|894.87|892.67|894.87|892.67|896.45|894.25|891.94|889.74|0
1639503300000|2021-12-14 17:35:00|895.09|892.89|890.67|888.47|895.54|893.34|890.45|888.25|0
1639503600000|2021-12-14 17:40:00|891.12|888.92|887.96|885.76|891.57|889.37|887.96|885.76|0
1639503900000|2021-12-14 17:45:00|887.74|885.54|887.96|885.76|890.22|888.02|886.61|884.41|0
1639504200000|2021-12-14 17:50:00|887.51|885.31|889.99|887.79|889.99|887.79|887.28|885.08|0
1639504500000|2021-12-14 17:55:00|889.54|887.34|889.99|887.79|890.44|888.24|887.73|885.53|0
1639504800000|2021-12-14 18:00:00|889.76|887.56|893.59|891.39|894.5|892.3|888.41|886.21|0
1639505100000|2021-12-14 18:05:00|893.14|890.94|895.62|893.42|896.53|894.33|893.02|890.82|0
1639505400000|2021-12-14 18:10:00|895.4|893.2|893.22|891.02|896.07|893.87|892.03|889.83|0
1639505700000|2021-12-14 18:15:00|893.44|891.24|892.99|890.79|893.89|891.69|891.41|889.21|0
1639506000000|2021-12-14 18:20:00|893.21|891.01|892.76|890.56|893.67|891.47|891.18|888.98|0
1639506300000|2021-12-14 18:25:00|892.53|890.33|895.25|893.05|896.15|893.95|891.4|889.2|0
1639506600000|2021-12-14 18:30:00|895.02|892.82|892.36|890.16|895.02|892.82|892.13|889.93|0
1639506900000|2021-12-14 18:35:00|892.59|890.39|892.36|890.16|894.62|892.42|891.45|889.25|0
1639507200000|2021-12-14 18:40:00|892.13|889.93|889.41|887.21|892.36|890.16|889.41|887.21|0
1639507500000|2021-12-14 18:45:00|889.64|887.44|889.19|886.99|891|888.8|888.96|886.76|0
1639507800000|2021-12-14 18:50:00|889.41|887.21|888.73|886.53|891.22|889.02|887.6|885.4|0
1639508100000|2021-12-14 18:55:00|888.5|886.3|888.5|886.3|888.96|886.76|886.47|884.27|0
1639508400000|2021-12-14 19:00:00|888.05|885.85|893.02|890.82|894.38|892.18|887.14|884.94|0
1639508700000|2021-12-14 19:05:00|892.8|890.6|899.37|897.17|899.37|897.17|892.12|889.92|0
1639509000000|2021-12-14 19:10:00|899.14|896.94|899.14|896.94|901.86|899.66|898.46|896.26|0
1639509300000|2021-12-14 19:15:00|898.91|896.71|900.49|898.29|901.4|899.2|898.91|896.71|0
1639509600000|2021-12-14 19:20:00|900.27|898.07|902.31|900.11|902.31|900.11|897.55|895.35|0
1639509900000|2021-12-14 19:25:00|902.08|899.88|900.26|898.06|903.21|901.01|899.13|896.93|0
1639510200000|2021-12-14 19:30:00|899.58|897.38|902.76|900.56|903.66|901.46|898.45|896.25|0
1639510500000|2021-12-14 19:35:00|902.53|900.33|901.85|899.65|903.44|901.24|899.81|897.61|0
1639510800000|2021-12-14 19:40:00|902.3|900.1|904.34|902.14|905.02|902.82|901.16|898.96|0
1639511100000|2021-12-14 19:45:00|904.11|901.91|902.59|900.39|906|903.8|902.14|899.94|0
1639511400000|2021-12-14 19:50:00|902.36|900.16|902.59|900.39|903.27|901.07|900.55|898.35|0
1639511700000|2021-12-14 19:55:00|902.47|900.27|904.4|902.2|904.63|902.43|901|898.8|0
1639512000000|2021-12-14 20:00:00|904.18|901.98|910.31|908.11|910.31|908.11|903.95|901.75|0
1639512300000|2021-12-14 20:05:00|910.09|907.89|912.81|910.61|913.27|911.07|908.95|906.75|0
1639512600000|2021-12-14 20:10:00|913.27|911.07|911.45|909.25|915.09|912.89|909.63|907.43|0
1639512900000|2021-12-14 20:15:00|912.13|909.93|914.16|911.96|914.16|911.96|909.62|907.42|0
1639513200000|2021-12-14 20:20:00|913.47|911.27|913.47|911.27|914.61|912.41|911.19|908.99|0
1639513500000|2021-12-14 20:25:00|913.7|911.5|917.34|915.14|917.8|915.6|912.1|909.9|0
1639513800000|2021-12-14 20:30:00|917.57|915.37|918.94|916.74|920.08|917.88|915.52|913.32|0
1639514100000|2021-12-14 20:35:00|919.17|916.97|916.88|914.68|921.9|919.7|916.2|914|0
1639514400000|2021-12-14 20:40:00|917.11|914.91|910.88|908.68|917.11|914.91|910.88|908.68|0
1639514700000|2021-12-14 20:45:00|911.11|908.91|908.37|906.17|913.84|911.64|907.92|905.72|0
1639515000000|2021-12-14 20:50:00|908.94|906.74|905.19|902.99|911.79|909.59|904.74|902.54|0
1639515300000|2021-12-14 20:55:00|905.42|903.22|914.36|912.16|914.36|912.16|904.96|902.76|0
1639515600000|2021-12-14 21:00:00|915.05|912.85|913|910.8|915.05|912.85|910.95|908.75|0
1639515900000|2021-12-14 21:05:00|912.77|910.57|914.13|911.93|914.36|912.16|912.31|910.11|0
1639516200000|2021-12-14 21:10:00|913.79|911.59|910.95|908.75|914.36|912.16|910.27|908.07|0
1639516500000|2021-12-14 21:15:00|910.92|908.32|911.83|909.23|911.83|909.23|910.92|908.32|0
1639516800000|2021-12-14 21:20:00|912.05|909.45|912.96|910.36|912.96|910.36|911.37|908.77|0
1639517100000|2021-12-14 21:25:00|913.19|910.59|912.5|909.9|913.19|910.59|912.5|909.9|0
1639517400000|2021-12-14 21:30:00|912.96|910.36|913.18|910.58|914.32|911.72|912.96|910.36|0
1639517700000|2021-12-14 21:35:00|913.64|911.04|913.97|911.37|914.09|911.49|913.64|911.04|0
1639518000000|2021-12-14 21:40:00|914.09|911.49|914.54|911.94|914.77|912.17|914.09|911.49|0
1639518300000|2021-12-14 21:45:00|914.77|912.17|915|912.4|915|912.4|913.51|910.91|0
1639518600000|2021-12-14 21:50:00|914.99|912.39|915.22|912.62|915.45|912.85|914.99|912.39|0
1639518900000|2021-12-14 21:55:00|915.45|912.85|915.1|912.5|915.45|912.85|914.87|912.27|0
1639519200000|2021-12-14 22:00:00|914.71|912.11|914.71|912.11|914.98|912.38|914.34|911.74|0
1639519500000|2021-12-14 22:05:00|914.74|912.14|914.18|911.58|914.74|912.14|914.08|911.48|0
1639519800000|2021-12-14 22:10:00|914.21|911.61|914.51|911.91|914.51|911.91|914.21|911.61|0
1639520100000|2021-12-14 22:15:00|914.61|912.01|914.47|911.87|914.67|912.07|914.31|911.71|0
1639520400000|2021-12-14 22:20:00|914.37|911.77|914.37|911.77|914.51|911.91|914.37|911.77|0
1639520700000|2021-12-14 22:25:00|914.41|911.81|914.27|911.67|914.41|911.81|914.17|911.57|0
1639521000000|2021-12-14 22:30:00|914.33|911.73|914.36|911.76|914.36|911.76|914.23|911.63|0
1639521300000|2021-12-14 22:35:00|914.4|911.8|914.06|911.46|914.6|912|913.94|911.34|0
1639521600000|2021-12-14 22:40:00|914.1|911.5|913.96|911.36|914.1|911.5|913.93|911.33|0
1639521900000|2021-12-14 22:45:00|914|911.4|914.09|911.49|914.22|911.62|914|911.4|0
1639522200000|2021-12-14 22:50:00|914.32|911.72|914.32|911.72|914.39|911.79|914.26|911.66|0
1639522500000|2021-12-14 22:55:00|914.36|911.76|914.45|911.85|914.78|912.18|914.35|911.75|0
1639522800000|2021-12-14 23:00:00|914.62|912.02|915.42|912.82|915.64|913.04|914.16|911.56|0
1639523100000|2021-12-14 23:05:00|915.64|913.04|915.41|912.81|915.64|913.04|914.96|912.36|0
1639523400000|2021-12-14 23:10:00|915.52|912.92|917.23|914.63|917.46|914.86|915.41|912.81|0
1639523700000|2021-12-14 23:15:00|917.46|914.86|915.41|912.81|917.46|914.86|915.41|912.81|0
1639524000000|2021-12-14 23:20:00|915.64|913.04|912.9|910.3|916.54|913.94|912.9|910.3|0
1639524300000|2021-12-14 23:25:00|913.01|910.41|911.31|908.71|913.59|910.99|911.31|908.71|0
1639524600000|2021-12-14 23:30:00|911.54|908.94|912.67|910.07|912.67|910.07|910.4|907.8|0
1639524900000|2021-12-14 23:35:00|912.22|909.62|911.53|908.93|912.9|910.3|911.08|908.48|0
1639525200000|2021-12-14 23:40:00|911.76|909.16|913.12|910.52|913.23|910.63|911.08|908.48|0
1639525500000|2021-12-14 23:45:00|912.89|910.29|913.35|910.75|913.35|910.75|912.67|910.07|0
1639525800000|2021-12-14 23:50:00|913.23|910.63|914.14|911.54|914.48|911.88|912.89|910.29|0
1639526100000|2021-12-14 23:55:00|914.03|911.43|913.11|910.51|914.48|911.88|913.11|910.51|0
1639526400000|2021-12-15 00:00:00|913.57|910.97|915.39|912.79|915.39|912.79|912.66|910.06|0
1639526700000|2021-12-15 00:05:00|915.61|913.01|917.21|914.61|917.66|915.06|915.16|912.56|0
1639527000000|2021-12-15 00:10:00|916.98|914.38|916.75|914.15|917.77|915.17|916.52|913.92|0
1639527300000|2021-12-15 00:15:00|916.52|913.92|917.43|914.83|917.89|915.29|916.52|913.92|0
1639527600000|2021-12-15 00:20:00|917.31|914.71|916.74|914.14|917.31|914.71|915.83|913.23|0
1639527900000|2021-12-15 00:25:00|917.88|915.28|918.56|915.96|918.56|915.96|917.65|915.05|0
1639528200000|2021-12-15 00:30:00|918.33|915.73|919.01|916.41|919.02|916.42|917.88|915.28|0
1639528500000|2021-12-15 00:35:00|919.24|916.64|919.24|916.64|919.47|916.87|918.1|915.5|0
1639528800000|2021-12-15 00:40:00|919.01|916.41|917.42|914.82|919.24|916.64|917.19|914.59|0
1639529100000|2021-12-15 00:45:00|917.53|914.93|917.41|914.81|918.1|915.5|917.19|914.59|0
1639529400000|2021-12-15 00:50:00|917.19|914.59|917.64|915.04|918.32|915.72|916.96|914.36|0
1639529700000|2021-12-15 00:55:00|917.75|915.15|917.86|915.26|918.55|915.95|917.41|914.81|0
1639530000000|2021-12-15 01:00:00|917.64|915.04|916.95|914.35|918.09|915.49|916.04|913.44|0
1639530300000|2021-12-15 01:05:00|916.72|914.12|915.92|913.32|916.72|914.12|915.81|913.21|0
1639530600000|2021-12-15 01:10:00|916.04|913.44|914.78|912.18|916.27|913.67|914.67|912.07|0
1639530900000|2021-12-15 01:15:00|914.67|912.07|912.85|910.25|914.67|912.07|911.26|908.66|0
1639531200000|2021-12-15 01:20:00|913.08|910.48|913.98|911.38|915|912.4|912.85|910.25|0
1639531500000|2021-12-15 01:25:00|913.87|911.27|910|907.4|914.21|911.61|909.89|907.29|0
1639531800000|2021-12-15 01:30:00|910.12|907.52|910.12|907.52|911.48|908.88|908.98|906.38|0
1639532100000|2021-12-15 01:35:00|910.34|907.74|912.39|909.79|912.39|909.79|909.43|906.83|0
1639532400000|2021-12-15 01:40:00|912.61|910.01|912.95|910.35|913.75|911.15|912.39|909.79|0
1639532700000|2021-12-15 01:45:00|912.84|910.24|913.06|910.46|913.97|911.37|912.38|909.78|0
1639533000000|2021-12-15 01:50:00|913.29|910.69|913.62|911.02|914.88|912.28|912.61|910.01|0
1639533300000|2021-12-15 01:55:00|913.52|910.92|915.56|912.96|916.02|913.42|913.52|910.92|0
1639533600000|2021-12-15 02:00:00|915.33|912.73|915.56|912.96|916.93|914.33|914.88|912.28|0
1639533900000|2021-12-15 02:05:00|915.44|912.84|914.87|912.27|916.01|913.41|914.65|912.05|0
1639534200000|2021-12-15 02:10:00|914.65|912.05|915.1|912.5|915.33|912.73|914.07|911.47|0
1639534500000|2021-12-15 02:15:00|915.33|912.73|912.7|910.1|915.78|913.18|912.37|909.77|0
1639534800000|2021-12-15 02:20:00|912.59|909.99|913.73|911.13|913.73|911.13|912.14|909.54|0
1639535100000|2021-12-15 02:25:00|913.5|910.9|912.36|909.76|913.73|911.13|911.45|908.85|0
1639535400000|2021-12-15 02:30:00|912.7|910.1|915.32|912.72|915.54|912.94|912.13|909.53|0
1639535700000|2021-12-15 02:35:00|915.43|912.83|916.68|914.08|916.91|914.31|915.09|912.49|0
1639536000000|2021-12-15 02:40:00|916|913.4|915.77|913.17|916.91|914.31|915.31|912.71|0
1639536300000|2021-12-15 02:45:00|915.88|913.28|916.45|913.85|916.68|914.08|915.31|912.71|0
1639536600000|2021-12-15 02:50:00|916.22|913.62|916.9|914.3|917.58|914.98|916.22|913.62|0
1639536900000|2021-12-15 02:55:00|917.13|914.53|917.13|914.53|917.58|914.98|916.22|913.62|0
1639537200000|2021-12-15 03:00:00|917.35|914.75|917.58|914.98|918.26|915.66|917.12|914.52|0
1639537500000|2021-12-15 03:05:00|917.46|914.86|917.8|915.2|917.81|915.21|917.35|914.75|0
1639537800000|2021-12-15 03:10:00|917.58|914.98|918.59|915.99|919.17|916.57|917.35|914.75|0
1639538100000|2021-12-15 03:15:00|918.71|916.11|917.68|915.08|918.71|916.11|917|914.4|0
1639538400000|2021-12-15 03:20:00|918.03|915.43|918.25|915.65|918.48|915.88|917.8|915.2|0
1639538700000|2021-12-15 03:25:00|918.13|915.53|917.34|914.74|918.13|915.53|917.22|914.62|0
1639539000000|2021-12-15 03:30:00|917.45|914.85|917.34|914.74|918.02|915.42|917.34|914.74|0
1639539300000|2021-12-15 03:35:00|917.45|914.85|918.13|915.53|918.36|915.76|917.34|914.74|0
1639539600000|2021-12-15 03:40:00|918.02|915.42|918.47|915.87|918.47|915.87|918.02|915.42|0
1639539900000|2021-12-15 03:45:00|918.7|916.1|919.38|916.78|919.61|917.01|918.47|915.87|0
1639540200000|2021-12-15 03:50:00|919.15|916.55|919.61|917.01|919.83|917.23|919.15|916.55|0
1639540500000|2021-12-15 03:55:00|919.83|917.23|919.38|916.78|919.83|917.23|919.15|916.55|0
1639540800000|2021-12-15 04:00:00|919.6|917|919.37|916.77|919.83|917.23|919.37|916.77|0
1639541100000|2021-12-15 04:05:00|919.14|916.54|919.6|917|919.6|917|919.14|916.54|0
1639541400000|2021-12-15 04:10:00|919.37|916.77|919.37|916.77|919.48|916.88|919.14|916.54|0
1639541700000|2021-12-15 04:15:00|919.02|916.42|919.82|917.22|920.05|917.45|919.02|916.42|0
1639542000000|2021-12-15 04:20:00|919.59|916.99|919.14|916.54|919.82|917.22|918.91|916.31|0
1639542300000|2021-12-15 04:25:00|919.02|916.42|918.22|915.62|919.14|916.54|917.99|915.39|0
1639542600000|2021-12-15 04:30:00|918.45|915.85|919.36|916.76|919.36|916.76|918.22|915.62|0
1639542900000|2021-12-15 04:35:00|919.59|916.99|919.58|916.98|919.81|917.21|919.13|916.53|0
1639543200000|2021-12-15 04:40:00|919.81|917.21|919.58|916.98|920.04|917.44|919.58|916.98|0
1639543500000|2021-12-15 04:45:00|919.35|916.75|919.81|917.21|919.81|917.21|919.35|916.75|0
1639543800000|2021-12-15 04:50:00|919.58|916.98|919.12|916.52|919.81|917.21|919.12|916.52|0
1639544100000|2021-12-15 04:55:00|919.35|916.75|919.12|916.52|919.58|916.98|918.89|916.29|0
1639544400000|2021-12-15 05:00:00|919.23|916.63|919.57|916.97|919.57|916.97|918.66|916.06|0
1639544700000|2021-12-15 05:05:00|919.34|916.74|917.75|915.15|919.45|916.85|917.75|915.15|0
1639545000000|2021-12-15 05:10:00|917.52|914.92|917.06|914.46|917.52|914.92|916.38|913.78|0
1639545300000|2021-12-15 05:15:00|917.29|914.69|917.06|914.46|917.97|915.37|917.06|914.46|0
1639545600000|2021-12-15 05:20:00|916.94|914.34|917.17|914.57|917.29|914.69|916.15|913.55|0
1639545900000|2021-12-15 05:25:00|917.06|914.46|918.42|915.82|918.42|915.82|917.06|914.46|0
1639546200000|2021-12-15 05:30:00|918.19|915.59|920.01|917.41|920.02|917.42|917.97|915.37|0
1639546500000|2021-12-15 05:35:00|919.56|916.96|919.56|916.96|919.79|917.19|919.21|916.61|0
1639546800000|2021-12-15 05:40:00|919.67|917.07|919.55|916.95|920.01|917.41|919.55|916.95|0
1639547100000|2021-12-15 05:45:00|919.66|917.06|920.01|917.41|920.01|917.41|919.55|916.95|0
1639547400000|2021-12-15 05:50:00|919.78|917.18|920.01|917.41|920.01|917.41|919.78|917.18|0
1639547700000|2021-12-15 05:55:00|919.78|917.18|919.32|916.72|920.91|918.31|919.09|916.49|0
1639548000000|2021-12-15 06:00:00|920.46|917.86|921.6|919|922.05|919.45|919.32|916.72|0
1639548300000|2021-12-15 06:05:00|921.48|918.88|920.91|918.31|922.05|919.45|920.68|918.08|0
1639548600000|2021-12-15 06:10:00|921.02|918.42|920.68|918.08|921.47|918.87|919.77|917.17|0
1639548900000|2021-12-15 06:15:00|920.91|918.31|919.99|917.39|921.47|918.87|919.88|917.28|0
1639549200000|2021-12-15 06:20:00|920.22|917.62|918.85|916.25|920.45|917.85|918.62|916.02|0
1639549500000|2021-12-15 06:25:00|918.73|916.13|918.62|916.02|919.08|916.48|918.4|915.8|0
1639549800000|2021-12-15 06:30:00|918.85|916.25|914.75|912.15|919.08|916.48|914.75|912.15|0
1639550100000|2021-12-15 06:35:00|914.52|911.92|915.31|912.71|915.31|912.71|913.95|911.35|0
1639550400000|2021-12-15 06:40:00|915.43|912.83|914.52|911.92|915.99|913.39|914.06|911.46|0
1639550700000|2021-12-15 06:45:00|914.29|911.69|915.43|912.83|915.43|912.83|914.29|911.69|0
1639551000000|2021-12-15 06:50:00|915.31|912.71|912.92|910.32|915.43|912.83|912.92|910.32|0
1639551300000|2021-12-15 06:55:00|913.15|910.55|912.92|910.32|913.26|910.66|911.78|909.18|0
1639551600000|2021-12-15 07:00:00|912.46|909.86|909.84|907.24|914.06|911.46|909.05|906.45|0
1639551900000|2021-12-15 07:05:00|909.73|907.13|910.87|908.27|911.55|908.95|909.73|907.13|0
1639552200000|2021-12-15 07:10:00|910.64|908.04|911.09|908.49|911.32|908.72|909.16|906.56|0
1639552500000|2021-12-15 07:15:00|911.2|908.6|911.54|908.94|912.11|909.51|910.41|907.81|0
1639552800000|2021-12-15 07:20:00|912|909.4|912.68|910.08|912.91|910.31|911.09|908.49|0
1639553100000|2021-12-15 07:25:00|912.45|909.85|911.99|909.39|912.68|910.08|911.09|908.49|0
1639553400000|2021-12-15 07:30:00|911.77|909.17|912.45|909.85|912.45|909.85|911.31|908.71|0
1639553700000|2021-12-15 07:35:00|913.58|910.98|915.86|913.26|916.31|913.71|912.67|910.07|0
1639554000000|2021-12-15 07:40:00|916.19|913.59|917.4|914.8|917.4|914.8|916.08|913.48|0
1639554300000|2021-12-15 07:45:00|917.74|915.14|918.08|915.48|918.65|916.05|916.94|914.34|0
1639554600000|2021-12-15 07:50:00|917.97|915.37|917.97|915.37|918.42|915.82|916.83|914.23|0
1639554900000|2021-12-15 07:55:00|917.74|915.14|915.92|913.32|917.97|915.37|915.69|913.09|0
1639555200000|2021-12-15 08:00:00|915.69|913.09|919.1|916.5|920.8|918.2|915.69|913.09|0
1639555500000|2021-12-15 08:05:00|919.36|917.16|920.49|918.29|921.4|919.2|918.44|916.24|0
1639555800000|2021-12-15 08:10:00|920.72|918.52|918.9|916.7|920.95|918.75|918.21|916.01|0
1639556100000|2021-12-15 08:15:00|919.35|917.15|921.4|919.2|921.4|919.2|918.21|916.01|0
1639556400000|2021-12-15 08:20:00|921.63|919.43|920.37|918.17|921.85|919.65|919.8|917.6|0
1639556700000|2021-12-15 08:25:00|920.49|918.29|917.52|915.32|920.71|918.51|917.52|915.32|0
1639557000000|2021-12-15 08:30:00|917.3|915.1|916.61|914.41|918.43|916.23|916.38|914.18|0
1639557300000|2021-12-15 08:35:00|916.84|914.64|915.92|913.72|917.52|915.32|915.02|912.82|0
1639557600000|2021-12-15 08:40:00|915.7|913.5|916.83|914.63|917.06|914.86|914.67|912.47|0
1639557900000|2021-12-15 08:45:00|917.06|914.86|916.15|913.95|917.97|915.77|916.15|913.95|0
1639558200000|2021-12-15 08:50:00|916.38|914.18|919.9|917.7|920.02|917.82|916.03|913.83|0
1639558500000|2021-12-15 08:55:00|919.79|917.59|917.05|914.85|920.02|917.82|916.83|914.63|0
1639558800000|2021-12-15 09:00:00|916.94|914.74|917.28|915.08|918.65|916.45|916.93|914.73|0
1639559100000|2021-12-15 09:05:00|917.51|915.31|916.37|914.17|917.84|915.64|915.91|913.71|0
1639559400000|2021-12-15 09:10:00|916.59|914.39|913.18|910.98|916.82|914.62|913.18|910.98|0
1639559700000|2021-12-15 09:15:00|912.95|910.75|911.01|908.81|913.74|911.54|910.91|908.71|0
1639560000000|2021-12-15 09:20:00|910.9|908.7|909.77|907.57|911.13|908.93|909.77|907.57|0
1639560300000|2021-12-15 09:25:00|910.45|908.25|908.85|906.65|910.45|908.25|907.04|904.84|0
1639560600000|2021-12-15 09:30:00|908.28|906.08|912.03|909.83|912.49|910.29|908.17|905.97|0
1639560900000|2021-12-15 09:35:00|911.81|909.61|912.49|910.29|913.62|911.42|911.58|909.38|0
1639561200000|2021-12-15 09:40:00|912.26|910.06|911.8|909.6|912.94|910.74|910.44|908.24|0
1639561500000|2021-12-15 09:45:00|911.57|909.37|912.25|910.05|912.94|910.74|911.57|909.37|0
1639561800000|2021-12-15 09:50:00|912.36|910.16|910.89|908.69|913.16|910.96|910.89|908.69|0
1639562100000|2021-12-15 09:55:00|910.66|908.46|911.34|909.14|912.93|910.73|910.66|908.46|0
1639562400000|2021-12-15 10:00:00|911.11|908.91|912.02|909.82|912.47|910.27|910.2|908|0
1639562700000|2021-12-15 10:05:00|912.13|909.93|911.79|909.59|912.47|910.27|911.79|909.59|0
1639563000000|2021-12-15 10:10:00|912.02|909.82|910.65|908.45|912.02|909.82|910.42|908.22|0
1639563300000|2021-12-15 10:15:00|910.88|908.68|912.47|910.27|913.15|910.95|910.88|908.68|0
1639563600000|2021-12-15 10:20:00|912.24|910.04|912.01|909.81|912.69|910.49|911.33|909.13|0
1639563900000|2021-12-15 10:25:00|912.24|910.04|913.71|911.51|913.83|911.63|912.12|909.92|0
1639564200000|2021-12-15 10:30:00|913.83|911.63|913.14|910.94|914.84|912.64|912.91|910.71|0
1639564500000|2021-12-15 10:35:00|912.69|910.49|913.37|911.17|913.6|911.4|912.68|910.48|0
1639564800000|2021-12-15 10:40:00|913.14|910.94|914.5|912.3|914.5|912.3|912.68|910.48|0
1639565100000|2021-12-15 10:45:00|913.82|911.62|913.82|911.62|914.5|912.3|913.13|910.93|0
1639565400000|2021-12-15 10:50:00|913.36|911.16|913.81|911.61|914.04|911.84|912.91|910.71|0
1639565700000|2021-12-15 10:55:00|913.92|911.72|915.86|913.66|916.09|913.89|912.45|910.25|0
1639566000000|2021-12-15 11:00:00|916.09|913.89|913.81|911.61|916.31|914.11|913.58|911.38|0
1639566300000|2021-12-15 11:05:00|913.92|911.72|913.35|911.15|914.72|912.52|913.13|910.93|0
1639566600000|2021-12-15 11:10:00|913.12|910.92|912.21|910.01|913.35|911.15|911.76|909.56|0
1639566900000|2021-12-15 11:15:00|912.44|910.24|911.76|909.56|913.12|910.92|911.76|909.56|0
1639567200000|2021-12-15 11:20:00|911.87|909.67|910.39|908.19|911.87|909.67|907.89|905.69|0
1639567500000|2021-12-15 11:25:00|910.62|908.42|911.07|908.87|911.52|909.32|910.39|908.19|0
1639567800000|2021-12-15 11:30:00|910.84|908.64|908.34|906.14|910.84|908.64|908.11|905.91|0
1639568100000|2021-12-15 11:35:00|908.11|905.91|909.7|907.5|909.93|907.73|907.89|905.69|0
1639568400000|2021-12-15 11:40:00|909.58|907.38|910.15|907.95|910.84|908.64|909.47|907.27|0
1639568700000|2021-12-15 11:45:00|909.93|907.73|911.17|908.97|911.29|909.09|909.7|907.5|0
1639569000000|2021-12-15 11:50:00|911.29|909.09|911.28|909.08|912.08|909.88|910.83|908.63|0
1639569300000|2021-12-15 11:55:00|911.51|909.31|911.28|909.08|912.19|909.99|911.06|908.86|0
1639569600000|2021-12-15 12:00:00|911.51|909.31|911.96|909.76|913.55|911.35|911.51|909.31|0
1639569900000|2021-12-15 12:05:00|911.73|909.53|912.87|910.67|912.87|910.67|911.51|909.31|0
1639570200000|2021-12-15 12:10:00|912.64|910.44|913.78|911.58|914|911.8|912.41|910.21|0
1639570500000|2021-12-15 12:15:00|914|911.8|915.14|912.94|916.05|913.85|913.78|911.58|0
1639570800000|2021-12-15 12:20:00|914.91|912.71|912.74|910.54|914.91|912.71|912.41|910.21|0
1639571100000|2021-12-15 12:25:00|912.63|910.43|915.36|913.16|915.47|913.27|912.63|910.43|0
1639571400000|2021-12-15 12:30:00|915.59|913.39|915.81|913.61|916.27|914.07|915.13|912.93|0
1639571700000|2021-12-15 12:35:00|915.59|913.39|914.45|912.25|915.81|913.61|914.45|912.25|0
1639572000000|2021-12-15 12:40:00|914.67|912.47|915.36|913.16|915.36|913.16|914.45|912.25|0
1639572300000|2021-12-15 12:45:00|915.35|913.15|914.67|912.47|916.95|914.75|913.53|911.33|0
1639572600000|2021-12-15 12:50:00|914.9|912.7|913.08|910.88|914.9|912.7|912.62|910.42|0
1639572900000|2021-12-15 12:55:00|913.18|910.98|912.85|910.65|913.98|911.78|912.16|909.96|0
1639573200000|2021-12-15 13:00:00|912.62|910.42|913.3|911.1|914.89|912.69|912.27|910.07|0
1639573500000|2021-12-15 13:05:00|913.18|910.98|910.79|908.59|913.98|911.78|909.43|907.23|0
1639573800000|2021-12-15 13:10:00|911.02|908.82|913.98|911.78|914.2|912|911.02|908.82|0
1639574100000|2021-12-15 13:15:00|914.08|911.88|914.88|912.68|914.88|912.68|913.52|911.32|0
1639574400000|2021-12-15 13:20:00|915.11|912.91|914.88|912.68|917.16|914.96|914.65|912.45|0
1639574700000|2021-12-15 13:25:00|915.11|912.91|914.53|912.33|915.56|913.36|914.08|911.88|0
1639575000000|2021-12-15 13:30:00|914.31|912.11|915.79|913.59|919.2|917|913.97|911.77|0
1639575300000|2021-12-15 13:35:00|915.56|913.36|915.56|913.36|916.01|913.81|913.74|911.54|0
1639575600000|2021-12-15 13:40:00|915.33|913.13|912.6|910.4|915.33|913.13|912.37|910.17|0
1639575900000|2021-12-15 13:45:00|912.82|910.62|913.73|911.53|914.87|912.67|912.6|910.4|0
1639576200000|2021-12-15 13:50:00|913.96|911.76|913.27|911.07|914.64|912.44|912.82|910.62|0
1639576500000|2021-12-15 13:55:00|913.5|911.3|912.82|910.62|913.96|911.76|911|908.8|0
1639576800000|2021-12-15 14:00:00|912.36|910.16|914.18|911.98|914.41|912.21|910.54|908.34|0
1639577100000|2021-12-15 14:05:00|913.95|911.75|915.54|913.34|915.77|913.57|913.04|910.84|0
1639577400000|2021-12-15 14:10:00|915.32|913.12|914.4|912.2|915.54|913.34|913.49|911.29|0
1639577700000|2021-12-15 14:15:00|914.63|912.43|914.86|912.66|915.31|913.11|913.95|911.75|0
1639578000000|2021-12-15 14:20:00|915.08|912.88|914.4|912.2|916.45|914.25|914.4|912.2|0
1639578300000|2021-12-15 14:25:00|914.63|912.43|913.94|911.74|915.08|912.88|913.49|911.29|0
1639578600000|2021-12-15 14:30:00|914.17|911.97|908.94|906.74|917.13|914.93|908.71|906.51|0
1639578900000|2021-12-15 14:35:00|908.71|906.51|909.39|907.19|913.94|911.74|907.49|905.29|0
1639579200000|2021-12-15 14:40:00|908.48|906.28|904.04|901.84|908.48|906.28|903.13|900.93|0
1639579500000|2021-12-15 14:45:00|904.49|902.29|898.83|896.63|906.53|904.33|898.38|896.18|0
1639579800000|2021-12-15 14:50:00|899.51|897.31|899.05|896.85|900.41|898.21|897.02|894.82|0
1639580100000|2021-12-15 14:55:00|899.51|897.31|899.05|896.85|901.54|899.34|897.7|895.5|0
1639580400000|2021-12-15 15:00:00|899.39|897.19|901.54|899.34|902.67|900.47|894.76|892.56|0
1639580700000|2021-12-15 15:05:00|900.86|898.66|900.4|898.2|903.58|901.38|900.4|898.2|0
1639581000000|2021-12-15 15:10:00|900.18|897.98|900.18|897.98|903.35|901.15|898.59|896.39|0
1639581300000|2021-12-15 15:15:00|900.85|898.65|899.27|897.07|902.89|900.69|898.59|896.39|0
1639581600000|2021-12-15 15:20:00|898.82|896.62|901.08|898.88|903.79|901.59|898.82|896.62|0
1639581900000|2021-12-15 15:25:00|901.3|899.1|901.75|899.55|902.43|900.23|900.39|898.19|0
1639582200000|2021-12-15 15:30:00|901.86|899.66|904.24|902.04|904.47|902.27|901.07|898.87|0
1639582500000|2021-12-15 15:35:00|904.01|901.81|909.45|907.25|909.45|907.25|904.01|901.81|0
1639582800000|2021-12-15 15:40:00|909.22|907.02|907.77|905.57|910.81|908.61|907.77|905.57|0
1639583100000|2021-12-15 15:45:00|907.54|905.34|903|900.8|908|905.8|903|900.8|0
1639583400000|2021-12-15 15:50:00|903.68|901.48|901.64|899.44|903.91|901.71|901.41|899.21|0
1639583700000|2021-12-15 15:55:00|901.97|899.77|902.64|900.44|903.1|900.9|900.28|898.08|0
1639584000000|2021-12-15 16:00:00|903.1|900.9|904.23|902.03|905.59|903.39|901.06|898.86|0
1639584300000|2021-12-15 16:05:00|904|901.8|900.6|898.4|904.45|902.25|900.6|898.4|0
1639584600000|2021-12-15 16:10:00|900.37|898.17|898.56|896.36|901.73|899.53|897.88|895.68|0
1639584900000|2021-12-15 16:15:00|898.34|896.14|896.07|893.87|899.24|897.04|895.62|893.42|0
1639585200000|2021-12-15 16:20:00|896.3|894.1|900.08|897.88|900.54|898.34|894.94|892.74|0
1639585500000|2021-12-15 16:25:00|900.31|898.11|898.27|896.07|901.67|899.47|897.82|895.62|0
1639585800000|2021-12-15 16:30:00|898.05|895.85|894.36|892.16|898.5|896.3|893|890.8|0
1639586100000|2021-12-15 16:35:00|894.13|891.93|893.68|891.48|895.26|893.06|892.1|889.9|0
1639586400000|2021-12-15 16:40:00|893.9|891.7|894.8|892.6|895.26|893.06|891.64|889.44|0
1639586700000|2021-12-15 16:45:00|895.03|892.83|897.06|894.86|897.51|895.31|893.9|891.7|0
1639587000000|2021-12-15 16:50:00|896.83|894.63|898.19|895.99|898.64|896.44|895.03|892.83|0
1639587300000|2021-12-15 16:55:00|897.96|895.76|897.51|895.31|899.09|896.89|896.15|893.95|0
1639587600000|2021-12-15 17:00:00|897.05|894.85|899.99|897.79|900.44|898.24|896.6|894.4|0
1639587900000|2021-12-15 17:05:00|900.22|898.02|896.6|894.4|900.44|898.24|895.69|893.49|0
1639588200000|2021-12-15 17:10:00|897.05|894.85|896.14|893.94|897.73|895.53|895.92|893.72|0
1639588500000|2021-12-15 17:15:00|896.6|894.4|893.21|891.01|896.6|894.4|893.21|891.01|0
1639588800000|2021-12-15 17:20:00|893.43|891.23|894.56|892.36|895.46|893.26|892.98|890.78|0
1639589100000|2021-12-15 17:25:00|894.78|892.58|902.92|900.72|902.92|900.72|894.33|892.13|0
1639589400000|2021-12-15 17:30:00|902.69|900.49|904.05|901.85|904.05|901.85|901.56|899.36|0
1639589700000|2021-12-15 17:35:00|903.82|901.62|901.78|899.58|904.73|902.53|901.78|899.58|0
1639590000000|2021-12-15 17:40:00|902.01|899.81|899.74|897.54|902.23|900.03|899.52|897.32|0
1639590300000|2021-12-15 17:45:00|899.97|897.77|900.19|897.99|901.78|899.58|898.84|896.64|0
1639590600000|2021-12-15 17:50:00|900.42|898.22|904.26|902.06|904.26|902.06|900.19|897.99|0
1639590900000|2021-12-15 17:55:00|904.04|901.84|904.03|901.83|905.27|903.07|902.67|900.47|0
1639591200000|2021-12-15 18:00:00|903.8|901.6|901.99|899.79|904.26|902.06|901.99|899.79|0
1639591500000|2021-12-15 18:05:00|901.76|899.56|905.38|903.18|905.84|903.64|901.76|899.56|0
1639591800000|2021-12-15 18:10:00|905.61|903.41|903.57|901.37|905.61|903.41|902.21|900.01|0
1639592100000|2021-12-15 18:15:00|903.8|901.6|904.93|902.73|905.38|903.18|902.21|900.01|0
1639592400000|2021-12-15 18:20:00|904.7|902.5|903.34|901.14|904.7|902.5|902.43|900.23|0
1639592700000|2021-12-15 18:25:00|903.11|900.91|903.56|901.36|904.47|902.27|902.21|900.01|0
1639593000000|2021-12-15 18:30:00|903.79|901.59|905.14|902.94|906.73|904.53|902.88|900.68|0
1639593300000|2021-12-15 18:35:00|905.37|903.17|904.69|902.49|906.73|904.53|904.24|902.04|0
1639593600000|2021-12-15 18:40:00|904.46|902.26|906.73|904.53|906.73|904.53|902.88|900.68|0
1639593900000|2021-12-15 18:45:00|906.5|904.3|904.46|902.26|906.95|904.75|904.23|902.03|0
1639594200000|2021-12-15 18:50:00|904.91|902.71|901.96|899.76|905.14|902.94|901.06|898.86|0
1639594500000|2021-12-15 18:55:00|902.19|899.99|908.08|905.88|908.64|906.44|901.96|899.76|0
1639594800000|2021-12-15 19:00:00|907.96|905.76|916.7|914.5|917.38|915.18|892.01|889.81|0
1639595100000|2021-12-15 19:05:00|919.2|917|923.35|921.15|924.73|922.53|914.91|912.71|0
1639595400000|2021-12-15 19:10:00|923.58|921.38|932.27|930.07|932.73|930.53|920.61|918.41|0
1639595700000|2021-12-15 19:15:00|932.15|929.95|931.46|929.26|932.5|930.3|927.35|925.15|0
1639596000000|2021-12-15 19:20:00|931.35|929.15|921.29|919.09|931.58|929.38|920.38|918.18|0
1639596300000|2021-12-15 19:25:00|920.38|918.18|916.5|914.3|920.61|918.41|909.67|907.47|0
1639596600000|2021-12-15 19:30:00|916.27|914.07|914.56|912.36|920.6|918.4|912.17|909.97|0
1639596900000|2021-12-15 19:35:00|914.67|912.47|927|924.8|928.14|925.94|913.99|911.79|0
1639597200000|2021-12-15 19:40:00|926.31|924.11|922.88|920.68|932.71|930.51|921.74|919.54|0
1639597500000|2021-12-15 19:45:00|923.8|921.6|925.62|923.42|931.34|929.14|922.65|920.45|0
1639597800000|2021-12-15 19:50:00|922.42|920.22|932.71|930.51|932.71|930.51|921.05|918.85|0
1639598100000|2021-12-15 19:55:00|932.48|930.28|925.16|922.96|934.77|932.57|923.56|921.36|0
1639598400000|2021-12-15 20:00:00|926.3|924.1|932.02|929.82|934.54|932.34|925.39|923.19|0
1639598700000|2021-12-15 20:05:00|932.7|930.5|946.92|944.72|947.38|945.18|931.33|929.13|0
1639599000000|2021-12-15 20:10:00|946.46|944.26|951.28|949.08|951.28|949.08|944.39|942.19|0
1639599300000|2021-12-15 20:15:00|950.13|947.93|960.48|958.28|965.2|963|950.13|947.93|0
1639599600000|2021-12-15 20:20:00|961.18|958.98|963.14|960.94|968.12|965.92|959.79|957.59|0
1639599900000|2021-12-15 20:25:00|964.07|961.87|966.84|964.64|967.31|965.11|960.36|958.16|0
1639600200000|2021-12-15 20:30:00|967.54|965.34|967.07|964.87|969.16|966.96|962.91|960.71|0
1639600500000|2021-12-15 20:35:00|966.49|964.29|972.41|970.21|972.87|970.67|966.49|964.29|0
1639600800000|2021-12-15 20:40:00|972.18|969.98|961.28|959.08|973.8|971.6|960.46|958.26|0
1639601100000|2021-12-15 20:45:00|962.2|960|955.26|953.06|963.36|961.16|954.57|952.37|0
1639601400000|2021-12-15 20:50:00|957.68|955.48|972.59|970.39|973.52|971.32|957.68|955.48|0
1639601700000|2021-12-15 20:55:00|972.13|969.93|976.25|974.05|980.19|977.99|972.13|969.93|0
1639602000000|2021-12-15 21:00:00|977.87|975.67|980.42|978.22|981.35|979.15|975.09|972.89|0
1639602300000|2021-12-15 21:05:00|980.65|978.45|979.72|977.52|982.51|980.31|978.1|975.9|0
1639602600000|2021-12-15 21:10:00|979.49|977.29|978.33|976.13|979.72|977.52|978.1|975.9|0
1639602900000|2021-12-15 21:15:00|979.23|976.63|977.71|975.11|979.23|976.63|977.71|975.11|0
1639603200000|2021-12-15 21:20:00|977.83|975.23|979.22|976.62|979.45|976.85|977.37|974.77|0
1639603500000|2021-12-15 21:25:00|978.99|976.39|979.68|977.08|979.68|977.08|978.76|976.16|0
1639603800000|2021-12-15 21:30:00|979.45|976.85|978.52|975.92|979.68|977.08|978.06|975.46|0
1639604100000|2021-12-15 21:35:00|978.75|976.15|978.98|976.38|979.22|976.62|977.82|975.22|0
1639604400000|2021-12-15 21:40:00|978.75|976.15|979.45|976.85|979.91|977.31|978.52|975.92|0
1639604700000|2021-12-15 21:45:00|979.68|977.08|979.68|977.08|980.84|978.24|979.45|976.85|0
1639605000000|2021-12-15 21:50:00|980.14|977.54|979.79|977.19|980.14|977.54|979.67|977.07|0
1639605300000|2021-12-15 21:55:00|979.67|977.07|979.78|977.18|980.83|978.23|979.67|977.07|0
1639605600000|2021-12-15 22:00:00|979.8|977.2|980.16|977.56|980.46|977.86|979.69|977.09|0
1639605900000|2021-12-15 22:05:00|980.29|977.69|980.09|977.49|980.29|977.69|979.82|977.22|0
1639606200000|2021-12-15 22:10:00|980.08|977.48|980.29|977.69|980.43|977.83|980.02|977.42|0
1639606500000|2021-12-15 22:15:00|980.19|977.59|980.39|977.79|980.48|977.88|980.19|977.59|0
1639606800000|2021-12-15 22:20:00|980.42|977.82|980.95|978.35|980.95|978.35|980.42|977.82|0
1639607100000|2021-12-15 22:25:00|980.58|977.98|980.38|977.78|980.79|978.19|980.18|977.58|0
1639607400000|2021-12-15 22:30:00|980.18|977.58|980.38|977.78|980.38|977.78|980.18|977.58|0
1639607700000|2021-12-15 22:35:00|980.45|977.85|980.78|978.18|980.82|978.22|980.38|977.78|0
1639608000000|2021-12-15 22:40:00|980.82|978.22|980.88|978.28|980.88|978.28|980.71|978.11|0
1639608300000|2021-12-15 22:45:00|980.71|978.11|980.74|978.14|980.94|978.34|980.71|978.11|0
1639608600000|2021-12-15 22:50:00|980.71|978.11|980.44|977.84|980.77|978.17|980.41|977.81|0
1639608900000|2021-12-15 22:55:00|980.37|977.77|980.21|977.61|980.37|977.77|980.21|977.61|0
1639609200000|2021-12-15 23:00:00|979.53|976.93|983.59|980.99|984.52|981.92|979.18|976.58|0
1639609500000|2021-12-15 23:05:00|983.83|981.23|983.82|981.22|985.45|982.85|983.36|980.76|0
1639609800000|2021-12-15 23:10:00|984.06|981.46|986.38|983.78|986.61|984.01|983.13|980.53|0
1639610100000|2021-12-15 23:15:00|986.14|983.54|987.54|984.94|987.54|984.94|985.45|982.85|0
1639610400000|2021-12-15 23:20:00|987.3|984.7|987.3|984.7|988.47|985.87|986.61|984.01|0
1639610700000|2021-12-15 23:25:00|987.54|984.94|986.84|984.24|987.77|985.17|986.37|983.77|0
1639611000000|2021-12-15 23:30:00|987.07|984.47|987.3|984.7|988.11|985.51|986.6|984|0
1639611300000|2021-12-15 23:35:00|983.12|980.52|982.88|980.28|984.16|981.56|982.88|980.28|0
1639611600000|2021-12-15 23:40:00|983.11|980.51|983.81|981.21|984.27|981.67|982.88|980.28|0
1639611900000|2021-12-15 23:45:00|983.34|980.74|985.78|983.18|985.9|983.3|983.34|980.74|0
1639612200000|2021-12-15 23:50:00|985.9|983.3|984.27|981.67|986.24|983.64|983.34|980.74|0
1639612500000|2021-12-15 23:55:00|984.15|981.55|984.73|982.13|984.84|982.24|983.8|981.2|0
1639612800000|2021-12-16 00:00:00|984.61|982.01|980.55|977.95|984.61|982.01|980.2|977.6|0
1639613100000|2021-12-16 00:05:00|980.78|978.18|979.85|977.25|981.94|979.34|979.27|976.67|0
1639613400000|2021-12-16 00:10:00|979.62|977.02|979.39|976.79|981.48|978.88|979.16|976.56|0
1639613700000|2021-12-16 00:15:00|979.62|977.02|979.15|976.55|981.24|978.64|978.46|975.86|0
1639614000000|2021-12-16 00:20:00|978.92|976.32|980.31|977.71|980.31|977.71|978.46|975.86|0
1639614300000|2021-12-16 00:25:00|980.54|977.94|979.61|977.01|980.54|977.94|978.92|976.32|0
1639614600000|2021-12-16 00:30:00|980.08|977.48|981.24|978.64|981.47|978.87|979.15|976.55|0
1639614900000|2021-12-16 00:35:00|981|978.4|981.93|979.33|981.93|979.33|980.77|978.17|0
1639615200000|2021-12-16 00:40:00|981.81|979.21|982.86|980.26|983.55|980.95|981.81|979.21|0
1639615500000|2021-12-16 00:45:00|983.09|980.49|983.09|980.49|983.55|980.95|982.73|980.13|0
1639615800000|2021-12-16 00:50:00|983.32|980.72|981.69|979.09|983.55|980.95|981.46|978.86|0
1639616100000|2021-12-16 00:55:00|981.57|978.97|980.53|977.93|981.92|979.32|980.41|977.81|0
1639616400000|2021-12-16 01:00:00|980.3|977.7|982.03|979.43|982.39|979.79|980.06|977.46|0
1639616700000|2021-12-16 01:05:00|981.92|979.32|980.06|977.46|981.92|979.32|980.06|977.46|0
1639617000000|2021-12-16 01:10:00|980.17|977.57|981.68|979.08|981.92|979.32|980.06|977.46|0
1639617300000|2021-12-16 01:15:00|981.8|979.2|980.06|977.46|981.92|979.32|979.82|977.22|0
1639617600000|2021-12-16 01:20:00|979.94|977.34|982.38|979.78|982.72|980.12|979.94|977.34|0
1639617900000|2021-12-16 01:25:00|982.14|979.54|981.91|979.31|982.26|979.66|981.45|978.85|0
1639618200000|2021-12-16 01:30:00|982.14|979.54|984.11|981.51|984.23|981.63|982.02|979.42|0
1639618500000|2021-12-16 01:35:00|984.23|981.63|982.02|979.42|984.46|981.86|981.67|979.07|0
1639618800000|2021-12-16 01:40:00|981.91|979.31|981.44|978.84|982.6|980|980.98|978.38|0
1639619100000|2021-12-16 01:45:00|981.21|978.61|977.72|975.12|981.21|978.61|977.49|974.89|0
1639619400000|2021-12-16 01:50:00|977.49|974.89|975.87|973.27|978.19|975.59|975.17|972.57|0
1639619700000|2021-12-16 01:55:00|975.63|973.03|975.86|973.26|977.14|974.54|974.71|972.11|0
1639620000000|2021-12-16 02:00:00|976.56|973.96|977.83|975.23|978.18|975.58|976.33|973.73|0
1639620300000|2021-12-16 02:05:00|977.95|975.35|977.25|974.65|978.18|975.58|976.79|974.19|0
1639620600000|2021-12-16 02:10:00|977.13|974.53|978.41|975.81|978.41|975.81|976.9|974.3|0
1639620900000|2021-12-16 02:15:00|978.64|976.04|981.66|979.06|982.36|979.76|978.64|976.04|0
1639621200000|2021-12-16 02:20:00|981.54|978.94|981.89|979.29|982.36|979.76|981.43|978.83|0
1639621500000|2021-12-16 02:25:00|981.66|979.06|981.65|979.05|982|979.4|981.3|978.7|0
1639621800000|2021-12-16 02:30:00|981.42|978.82|980.26|977.66|981.42|978.82|980.26|977.66|0
1639622100000|2021-12-16 02:35:00|980.49|977.89|980.03|977.43|980.49|977.89|979.56|976.96|0
1639622400000|2021-12-16 02:40:00|979.79|977.19|979.79|977.19|980.03|977.43|979.1|976.5|0
1639622700000|2021-12-16 02:45:00|979.9|977.3|979.33|976.73|980.95|978.35|979.09|976.49|0
1639623000000|2021-12-16 02:50:00|979.2|976.6|980.02|977.42|980.48|977.88|978.86|976.26|0
1639623300000|2021-12-16 02:55:00|979.79|977.19|980.95|978.35|981.64|979.04|979.56|976.96|0
1639623600000|2021-12-16 03:00:00|980.83|978.23|980.71|978.11|981.18|978.58|980.25|977.65|0
1639623900000|2021-12-16 03:05:00|980.59|977.99|982.1|979.5|982.1|979.5|980.48|977.88|0
1639624200000|2021-12-16 03:10:00|982.34|979.74|980.94|978.34|982.45|979.85|980.48|977.88|0
1639624500000|2021-12-16 03:15:00|981.17|978.57|981.28|978.68|981.64|979.04|980.71|978.11|0
1639624800000|2021-12-16 03:20:00|981.17|978.57|981.17|978.57|982.1|979.5|980.94|978.34|0
1639625100000|2021-12-16 03:25:00|981.28|978.68|980.7|978.1|981.4|978.8|980.01|977.41|0
1639625400000|2021-12-16 03:30:00|980.47|977.87|981.4|978.8|982.09|979.49|980.24|977.64|0
1639625700000|2021-12-16 03:35:00|981.86|979.26|983.02|980.42|983.72|981.12|981.63|979.03|0
1639626000000|2021-12-16 03:40:00|982.79|980.19|982.55|979.95|983.02|980.42|982.32|979.72|0
1639626300000|2021-12-16 03:45:00|982.32|979.72|983.02|980.42|983.25|980.65|982.32|979.72|0
1639626600000|2021-12-16 03:50:00|983.25|980.65|982.32|979.72|983.71|981.11|982.32|979.72|0
1639626900000|2021-12-16 03:55:00|982.43|979.83|983.01|980.41|983.71|981.11|982.32|979.72|0
1639627200000|2021-12-16 04:00:00|983.71|981.11|984.01|981.41|985.1|982.5|983.24|980.64|0
1639627500000|2021-12-16 04:05:00|983.78|981.18|984.71|982.11|985.64|983.04|983.78|981.18|0
1639627800000|2021-12-16 04:10:00|984.24|981.64|984.47|981.87|984.71|982.11|984.01|981.41|0
1639628100000|2021-12-16 04:15:00|984.24|981.64|984.01|981.41|984.71|982.11|983.77|981.17|0
1639628400000|2021-12-16 04:20:00|983.77|981.17|984.47|981.87|984.47|981.87|983.08|980.48|0
1639628700000|2021-12-16 04:25:00|984.24|981.64|985.63|983.03|986.33|983.73|984|981.4|0
1639629000000|2021-12-16 04:30:00|985.74|983.14|985.86|983.26|986.09|983.49|984.7|982.1|0
1639629300000|2021-12-16 04:35:00|986.09|983.49|985.86|983.26|986.33|983.73|985.63|983.03|0
1639629600000|2021-12-16 04:40:00|985.63|983.03|986.09|983.49|986.56|983.96|985.63|983.03|0
1639629900000|2021-12-16 04:45:00|985.86|983.26|985.85|983.25|986.09|983.49|985.62|983.02|0
1639630200000|2021-12-16 04:50:00|985.62|983.02|985.85|983.25|986.32|983.72|985.62|983.02|0
1639630500000|2021-12-16 04:55:00|985.62|983.02|986.78|984.18|986.78|984.18|985.39|982.79|0
1639630800000|2021-12-16 05:00:00|987.01|984.41|986.78|984.18|987.25|984.65|986.08|983.48|0
1639631100000|2021-12-16 05:05:00|986.89|984.29|985.61|983.01|987.24|984.64|985.61|983.01|0
1639631400000|2021-12-16 05:10:00|985.38|982.78|986.31|983.71|986.78|984.18|985.38|982.78|0
1639631700000|2021-12-16 05:15:00|986.42|983.82|986.65|984.05|986.77|984.17|986.08|983.48|0
1639632000000|2021-12-16 05:20:00|986.54|983.94|986.07|983.47|987.24|984.64|985.84|983.24|0
1639632300000|2021-12-16 05:25:00|986.31|983.71|987.23|984.63|987.23|984.63|986.31|983.71|0
1639632600000|2021-12-16 05:30:00|987.7|985.1|989.33|986.73|990.49|987.89|987.7|985.1|0
1639632900000|2021-12-16 05:35:00|989.56|986.96|989.79|987.19|990.72|988.12|989.56|986.96|0
1639633200000|2021-12-16 05:40:00|989.56|986.96|988.86|986.26|989.56|986.96|988.62|986.02|0
1639633500000|2021-12-16 05:45:00|989.09|986.49|990.25|987.65|991.42|988.82|988.86|986.26|0
1639633800000|2021-12-16 05:50:00|990.48|987.88|990.95|988.35|991.41|988.81|990.25|987.65|0
1639634100000|2021-12-16 05:55:00|991.18|988.58|990.95|988.35|991.18|988.58|990.25|987.65|0
1639634400000|2021-12-16 06:00:00|990.71|988.11|991.18|988.58|991.64|989.04|990.25|987.65|0
1639634700000|2021-12-16 06:05:00|991.29|988.69|993.04|990.44|993.5|990.9|991.29|988.69|0
1639635000000|2021-12-16 06:10:00|992.8|990.2|993.04|990.44|993.15|990.55|991.87|989.27|0
1639635300000|2021-12-16 06:15:00|993.27|990.67|993.73|991.13|993.73|991.13|992.57|989.97|0
1639635600000|2021-12-16 06:20:00|993.96|991.36|993.26|990.66|993.96|991.36|993.03|990.43|0
1639635900000|2021-12-16 06:25:00|993.14|990.54|993.96|991.36|995.59|992.99|993.14|990.54|0
1639636200000|2021-12-16 06:30:00|993.73|991.13|992.56|989.96|993.73|991.13|992.1|989.5|0
1639636500000|2021-12-16 06:35:00|992.33|989.73|993.03|990.43|993.49|990.89|992.1|989.5|0
1639636800000|2021-12-16 06:40:00|993.26|990.66|994.69|992.09|994.89|992.29|993.02|990.42|0
1639637100000|2021-12-16 06:45:00|994.81|992.21|993.18|990.58|995.28|992.68|993.18|990.58|0
1639637400000|2021-12-16 06:50:00|993.41|990.81|994.81|992.21|995.27|992.67|993.18|990.58|0
1639637700000|2021-12-16 06:55:00|994.57|991.97|994.8|992.2|995.04|992.44|993.87|991.27|0
1639638000000|2021-12-16 07:00:00|995.27|992.67|997.13|994.53|997.83|995.23|993.64|991.04|0
1639638300000|2021-12-16 07:05:00|997.36|994.76|999.93|997.33|1000.04|997.44|997.36|994.76|0
1639638600000|2021-12-16 07:10:00|999.69|997.09|1001.32|998.72|1002.96|1000.36|998.99|996.39|0
1639638900000|2021-12-16 07:15:00|1001.56|998.96|1003.65|1001.05|1004.59|1001.99|1001.56|998.96|0
1639639200000|2021-12-16 07:20:00|1003.89|1001.29|1004.4|1001.8|1006.22|1003.62|1003.77|1001.17|0
1639639500000|2021-12-16 07:25:00|1004.51|1001.91|1004.86|1002.26|1005.1|1002.5|1003.46|1000.86|0
1639639800000|2021-12-16 07:30:00|1004.63|1002.03|1004.39|1001.79|1005.79|1003.19|1003.46|1000.86|0
1639640100000|2021-12-16 07:35:00|1004.16|1001.56|1003.93|1001.33|1004.39|1001.79|1002.99|1000.39|0
1639640400000|2021-12-16 07:40:00|1004.16|1001.56|1005.56|1002.96|1005.56|1002.96|1003.69|1001.09|0
1639640700000|2021-12-16 07:45:00|1004.97|1002.37|1002.99|1000.39|1004.97|1002.37|1002.76|1000.16|0
1639641000000|2021-12-16 07:50:00|1002.76|1000.16|999.96|997.36|1003.45|1000.85|999.72|997.12|0
1639641300000|2021-12-16 07:55:00|999.72|997.12|1000.19|997.59|1000.3|997.7|999.25|996.65|0
1639641600000|2021-12-16 08:00:00|999.95|997.35|994.71|992.11|1001.59|998.99|994.36|991.76|0
1639641900000|2021-12-16 08:05:00|994.39|992.19|995.54|993.34|996.7|994.5|994.16|991.96|0
1639642200000|2021-12-16 08:10:00|995.41|993.21|994.01|991.81|996|993.8|992.74|990.54|0
1639642500000|2021-12-16 08:15:00|993.9|991.7|993.66|991.46|995.88|993.68|992.5|990.3|0
1639642800000|2021-12-16 08:20:00|993.54|991.34|997.74|995.54|998.08|995.88|993.54|991.34|0
1639643100000|2021-12-16 08:25:00|997.5|995.3|996.1|993.9|998.2|996|995.87|993.67|0
1639643400000|2021-12-16 08:30:00|995.87|993.67|998.43|996.23|998.43|996.23|995.4|993.2|0
1639643700000|2021-12-16 08:35:00|998.2|996|1002.16|999.96|1002.86|1000.66|998.2|996|0
1639644000000|2021-12-16 08:40:00|1001.93|999.73|1002.16|999.96|1002.86|1000.66|1000.76|998.56|0
1639644300000|2021-12-16 08:45:00|1002.39|1000.19|1003.09|1000.89|1003.09|1000.89|1001.46|999.26|0
1639644600000|2021-12-16 08:50:00|1003.32|1001.12|1003.09|1000.89|1004.72|1002.52|1001.46|999.26|0
1639644900000|2021-12-16 08:55:00|1002.86|1000.66|1002.85|1000.65|1004.25|1002.05|1001.69|999.49|0
1639645200000|2021-12-16 09:00:00|1002.62|1000.42|1000.52|998.32|1002.62|1000.42|1000.29|998.09|0
1639645500000|2021-12-16 09:05:00|1000.4|998.2|997.6|995.4|1000.98|998.78|997.6|995.4|0
1639645800000|2021-12-16 09:10:00|997.72|995.52|1000.05|997.85|1000.28|998.08|997.13|994.93|0
1639646100000|2021-12-16 09:15:00|999.82|997.62|998.41|996.21|1000.05|997.85|998.18|995.98|0
1639646400000|2021-12-16 09:20:00|998.18|995.98|997.71|995.51|999.22|997.02|997.71|995.51|0
1639646700000|2021-12-16 09:25:00|998.65|996.45|997.48|995.28|998.65|996.45|997.25|995.05|0
1639647000000|2021-12-16 09:30:00|997.71|995.51|1000.04|997.84|1000.27|998.07|997.48|995.28|0
1639647300000|2021-12-16 09:35:00|999.81|997.61|997.94|995.74|999.81|997.61|997.48|995.28|0
1639647600000|2021-12-16 09:40:00|998.17|995.97|999.8|997.6|1000.04|997.84|997.71|995.51|0
1639647900000|2021-12-16 09:45:00|999.57|997.37|999.57|997.37|1001.2|999|999.57|997.37|0
1639648200000|2021-12-16 09:50:00|999.34|997.14|999.8|997.6|1000.5|998.3|998.87|996.67|0
1639648500000|2021-12-16 09:55:00|999.68|997.48|1000.73|998.53|1000.97|998.77|999.57|997.37|0
1639648800000|2021-12-16 10:00:00|1000.5|998.3|1001.66|999.46|1001.66|999.46|998.63|996.43|0
1639649100000|2021-12-16 10:05:00|1001.43|999.23|1000.73|998.53|1001.43|999.23|1000.26|998.06|0
1639649400000|2021-12-16 10:10:00|1000.49|998.29|1001.66|999.46|1002.36|1000.16|1000.49|998.29|0
1639649700000|2021-12-16 10:15:00|1001.43|999.23|1003.21|1001.01|1003.21|1001.01|1001.43|999.23|0
1639650000000|2021-12-16 10:20:00|1002.98|1000.78|1003.21|1001.01|1003.67|1001.47|1001.58|999.38|0
1639650300000|2021-12-16 10:25:00|1002.97|1000.77|1001.57|999.37|1002.97|1000.77|1001.34|999.14|0
1639650600000|2021-12-16 10:30:00|1001.34|999.14|1002.97|1000.77|1003.44|1001.24|1001.34|999.14|0
1639650900000|2021-12-16 10:35:00|1002.74|1000.54|1002.5|1000.3|1003.31|1001.11|1002.27|1000.07|0
1639651200000|2021-12-16 10:40:00|1002.97|1000.77|1004.71|1002.51|1004.83|1002.63|1002.27|1000.07|0
1639651500000|2021-12-16 10:45:00|1004.6|1002.4|1003.9|1001.7|1004.83|1002.63|1003.66|1001.46|0
1639651800000|2021-12-16 10:50:00|1003.66|1001.46|1005.53|1003.33|1005.53|1003.33|1003.66|1001.46|0
1639652100000|2021-12-16 10:55:00|1005.76|1003.56|1008.56|1006.36|1008.79|1006.59|1005.76|1003.56|0
1639652400000|2021-12-16 11:00:00|1008.79|1006.59|1007.62|1005.42|1009.02|1006.82|1007.62|1005.42|0
1639652700000|2021-12-16 11:05:00|1007.39|1005.19|1008.09|1005.89|1008.09|1005.89|1007.39|1005.19|0
1639653000000|2021-12-16 11:10:00|1008.32|1006.12|1009.95|1007.75|1011.12|1008.92|1008.09|1005.89|0
1639653300000|2021-12-16 11:15:00|1009.72|1007.52|1010.88|1008.68|1011.35|1009.15|1009.72|1007.52|0
1639653600000|2021-12-16 11:20:00|1011.12|1008.92|1011.58|1009.38|1012.75|1010.55|1010.42|1008.22|0
1639653900000|2021-12-16 11:25:00|1011.81|1009.61|1013.45|1011.25|1014.85|1012.65|1011.81|1009.61|0
1639654200000|2021-12-16 11:30:00|1013.91|1011.71|1015.55|1013.35|1015.78|1013.58|1013.68|1011.48|0
1639654500000|2021-12-16 11:35:00|1016.5|1014.3|1014.88|1012.68|1016.5|1014.3|1014.41|1012.21|0
1639654800000|2021-12-16 11:40:00|1015.11|1012.91|1014.99|1012.79|1015.35|1013.15|1014.41|1012.21|0
1639655100000|2021-12-16 11:45:00|1014.88|1012.68|1017.45|1015.25|1017.68|1015.48|1014.65|1012.45|0
1639655400000|2021-12-16 11:50:00|1016.98|1014.78|1013.94|1011.74|1017.45|1015.25|1013.47|1011.27|0
1639655700000|2021-12-16 11:55:00|1014.17|1011.97|1013.94|1011.74|1014.29|1012.09|1013.47|1011.27|0
1639656000000|2021-12-16 12:00:00|1013.71|1011.51|1011.48|1009.28|1013.71|1011.51|1010.44|1008.24|0
1639656300000|2021-12-16 12:05:00|1011.6|1009.4|1009.27|1007.07|1011.6|1009.4|1008.57|1006.37|0
1639656600000|2021-12-16 12:10:00|1009.03|1006.83|1009.5|1007.3|1011.6|1009.4|1008.8|1006.6|0
1639656900000|2021-12-16 12:15:00|1009.26|1007.06|1008.1|1005.9|1010.43|1008.23|1007.86|1005.66|0
1639657200000|2021-12-16 12:20:00|1008.8|1006.6|1009.73|1007.53|1009.73|1007.53|1007.63|1005.43|0
1639657500000|2021-12-16 12:25:00|1009.96|1007.76|1008.09|1005.89|1010.43|1008.23|1007.86|1005.66|0
1639657800000|2021-12-16 12:30:00|1007.86|1005.66|1009.26|1007.06|1009.96|1007.76|1007.86|1005.66|0
1639658100000|2021-12-16 12:35:00|1009.02|1006.82|1009.26|1007.06|1009.96|1007.76|1008.79|1006.59|0
1639658400000|2021-12-16 12:40:00|1008.9|1006.7|1007.15|1004.95|1009.26|1007.06|1007.15|1004.95|0
1639658700000|2021-12-16 12:45:00|1007.39|1005.19|1008.32|1006.12|1008.55|1006.35|1006.22|1004.02|0
1639659000000|2021-12-16 12:50:00|1008.09|1005.89|1007.38|1005.18|1008.78|1006.58|1006.45|1004.25|0
1639659300000|2021-12-16 12:55:00|1007.26|1005.06|1007.61|1005.41|1007.62|1005.42|1006.45|1004.25|0
1639659600000|2021-12-16 13:00:00|1007.85|1005.65|1006.68|1004.48|1008.08|1005.88|1005.98|1003.78|0
1639659900000|2021-12-16 13:05:00|1007.15|1004.95|1003.55|1001.35|1007.15|1004.95|1002.77|1000.57|0
1639660200000|2021-12-16 13:10:00|1003.63|1001.43|1004.21|1002.01|1005.96|1003.76|1003.16|1000.96|0
1639660500000|2021-12-16 13:15:00|1004.33|1002.13|1004.56|1002.36|1005.26|1003.06|1003.39|1001.19|0
1639660800000|2021-12-16 13:20:00|1004.79|1002.59|1007.35|1005.15|1007.35|1005.15|1004.56|1002.36|0
1639661100000|2021-12-16 13:25:00|1007.12|1004.92|1007.46|1005.26|1007.82|1005.62|1006.65|1004.45|0
1639661400000|2021-12-16 13:30:00|1007.35|1005.15|1005.25|1003.05|1008.75|1006.55|1005.02|1002.82|0
1639661700000|2021-12-16 13:35:00|1005.48|1003.28|1003.85|1001.65|1005.83|1003.63|1003.62|1001.42|0
1639662000000|2021-12-16 13:40:00|1003.62|1001.42|1002.92|1000.72|1004.32|1002.12|1001.52|999.32|0
1639662300000|2021-12-16 13:45:00|1002.69|1000.49|998.96|996.76|1002.69|1000.49|996.87|994.67|0
1639662600000|2021-12-16 13:50:00|998.26|996.06|998.96|996.76|1000.23|998.03|997.8|995.6|0
1639662900000|2021-12-16 13:55:00|998.72|996.52|1001.28|999.08|1001.75|999.55|998.26|996.06|0
1639663200000|2021-12-16 14:00:00|1001.52|999.32|998.02|995.82|1001.52|999.32|995.47|993.27|0
1639663500000|2021-12-16 14:05:00|997.79|995.59|996.39|994.19|998.49|996.29|996.39|994.19|0
1639663800000|2021-12-16 14:10:00|996.63|994.43|997.29|995.09|997.76|995.56|994.5|992.3|0
1639664100000|2021-12-16 14:15:00|991.25|989.05|999.16|996.96|999.16|996.96|991.25|989.05|0
1639664400000|2021-12-16 14:20:00|998.92|996.72|999.62|997.42|1000.55|998.35|998.46|996.26|0
1639664700000|2021-12-16 14:25:00|999.73|997.53|996.13|993.93|999.85|997.65|995.89|993.69|0
1639665000000|2021-12-16 14:30:00|997.75|995.55|992.17|989.97|997.99|995.79|990.31|988.11|0
1639665300000|2021-12-16 14:35:00|992.63|990.43|987.52|985.32|998.45|996.25|987.52|985.32|0
1639665600000|2021-12-16 14:40:00|987.75|985.55|984.15|981.95|988.21|986.01|982.3|980.1|0
1639665900000|2021-12-16 14:45:00|983.8|981.6|993.92|991.72|994.38|992.18|983.69|981.49|0
1639666200000|2021-12-16 14:50:00|994.15|991.95|990.22|988.02|994.15|991.95|985.19|982.99|0
1639666500000|2021-12-16 14:55:00|990.37|988.17|980.61|978.41|990.37|988.17|980.61|978.41|0
1639666800000|2021-12-16 15:00:00|981.08|978.88|978.28|976.08|982.47|980.27|974.58|972.38|0
1639667100000|2021-12-16 15:05:00|978.16|975.96|973.88|971.68|980.59|978.39|973.19|970.99|0
1639667400000|2021-12-16 15:10:00|973.42|971.22|979.2|977|980.59|978.39|973.42|971.22|0
1639667700000|2021-12-16 15:15:00|979.66|977.46|982.9|980.7|984.29|982.09|975.5|973.3|0
1639668000000|2021-12-16 15:20:00|982.67|980.47|985.45|983.25|985.91|983.71|981.74|979.54|0
1639668300000|2021-12-16 15:25:00|986.14|983.94|990.78|988.58|992.4|990.2|985.45|983.25|0
1639668600000|2021-12-16 15:30:00|991.01|988.81|991.47|989.27|994.96|992.76|989.39|987.19|0
1639668900000|2021-12-16 15:35:00|991.7|989.5|987.06|984.86|993.56|991.36|987.06|984.86|0
1639669200000|2021-12-16 15:40:00|986.83|984.63|985.21|983.01|989.61|987.41|985.21|983.01|0
1639669500000|2021-12-16 15:45:00|985.44|983.24|990.77|988.57|992.63|990.43|985.44|983.24|0
1639669800000|2021-12-16 15:50:00|990.54|988.34|988.52|986.32|992.63|990.43|987.99|985.79|0
1639670100000|2021-12-16 15:55:00|989.45|987.25|988.89|986.69|990.84|988.64|985.41|983.21|0
1639670400000|2021-12-16 16:00:00|988.66|986.46|976.38|974.18|989.35|987.15|975.22|973.02|0
1639670700000|2021-12-16 16:05:00|976.61|974.41|976.38|974.18|979.16|976.96|972.68|970.48|0
1639671000000|2021-12-16 16:10:00|976.15|973.95|973.25|971.05|977.77|975.57|971.52|969.32|0
1639671300000|2021-12-16 16:15:00|973.83|971.63|978.23|976.03|980.08|977.88|973.83|971.63|0
1639671600000|2021-12-16 16:20:00|978.69|976.49|979.38|977.18|981.93|979.73|977.76|975.56|0
1639671900000|2021-12-16 16:25:00|979.15|976.95|979.84|977.64|980.54|978.34|976.37|974.17|0
1639672200000|2021-12-16 16:30:00|979.38|977.18|973.82|971.62|980.54|978.34|972.67|970.47|0
1639672500000|2021-12-16 16:35:00|973.59|971.39|973.59|971.39|975.44|973.24|972.67|970.47|0
1639672800000|2021-12-16 16:40:00|973.36|971.16|975.78|973.58|976.83|974.63|973.36|971.16|0
1639673100000|2021-12-16 16:45:00|975.44|973.24|974.05|971.85|977.29|975.09|970.35|968.15|0
1639673400000|2021-12-16 16:50:00|974.28|972.08|971.8|969.6|975.27|973.07|970.87|968.67|0
1639673700000|2021-12-16 16:55:00|971.57|969.37|968.56|966.36|973.19|970.99|967.63|965.43|0
1639674000000|2021-12-16 17:00:00|968.1|965.9|968.21|966.01|972.26|970.06|966.71|964.51|0
1639674300000|2021-12-16 17:05:00|968.33|966.13|963.4|961.2|968.33|966.13|961.6|959.4|0
1639674600000|2021-12-16 17:10:00|963.17|960.97|964.08|961.88|966.62|964.42|963.17|960.97|0
1639674900000|2021-12-16 17:15:00|963.39|961.19|965|962.8|965.23|963.03|962|959.8|0
1639675200000|2021-12-16 17:20:00|964.77|962.57|965.12|962.92|969.84|967.64|964.77|962.57|0
1639675500000|2021-12-16 17:25:00|965.58|963.38|963.5|961.3|965.58|963.38|961.19|958.99|0
1639675800000|2021-12-16 17:30:00|963.04|960.84|963.73|961.53|964.88|962.68|961.65|959.45|0
1639676100000|2021-12-16 17:35:00|963.5|961.3|961.88|959.68|965.81|963.61|961.42|959.22|0
1639676400000|2021-12-16 17:40:00|961.42|959.22|960.5|958.3|962.57|960.37|960.27|958.07|0
1639676700000|2021-12-16 17:45:00|960.73|958.53|956.11|953.91|962.91|960.71|956.11|953.91|0
1639677000000|2021-12-16 17:50:00|956.34|954.14|954.96|952.76|958.88|956.68|954.04|951.84|0
1639677300000|2021-12-16 17:55:00|955.19|952.99|951.96|949.76|955.65|953.45|951.96|949.76|0
1639677600000|2021-12-16 18:00:00|952.2|950|955.19|952.99|957.03|954.83|952.2|950|0
1639677900000|2021-12-16 18:05:00|954.96|952.76|958.41|956.21|958.41|956.21|952.42|950.22|0
1639678200000|2021-12-16 18:10:00|957.95|955.75|962.33|960.13|962.79|960.59|957.49|955.29|0
1639678500000|2021-12-16 18:15:00|962.56|960.36|963.25|961.05|963.48|961.28|960.02|957.82|0
1639678800000|2021-12-16 18:20:00|963.02|960.82|961.86|959.66|964.4|962.2|960.02|957.82|0
1639679100000|2021-12-16 18:25:00|962.09|959.89|962.32|960.12|964.17|961.97|961.63|959.43|0
1639679400000|2021-12-16 18:30:00|961.86|959.66|956.79|954.59|962.78|960.58|956.79|954.59|0
1639679700000|2021-12-16 18:35:00|957.02|954.82|958.86|956.66|959.32|957.12|956.09|953.89|0
1639680000000|2021-12-16 18:40:00|958.63|956.43|960.01|957.81|960.24|958.04|957.24|955.04|0
1639680300000|2021-12-16 18:45:00|960.24|958.04|965.42|963.22|965.88|963.68|958.63|956.43|0
1639680600000|2021-12-16 18:50:00|964.96|962.76|960.81|958.61|966.34|964.14|960.58|958.38|0
1639680900000|2021-12-16 18:55:00|960.58|958.38|957.35|955.15|961.5|959.3|957.35|955.15|0
1639681200000|2021-12-16 19:00:00|958.5|956.3|959.65|957.45|960.34|958.14|957.12|954.92|0
1639681500000|2021-12-16 19:05:00|959.99|957.79|953.66|951.46|960.8|958.6|953.66|951.46|0
1639681800000|2021-12-16 19:10:00|953.89|951.69|951.82|949.62|954.35|952.15|951.36|949.16|0
1639682100000|2021-12-16 19:15:00|952.05|949.85|948.6|946.4|952.51|950.31|947.68|945.48|0
1639682400000|2021-12-16 19:20:00|948.83|946.63|942.62|940.42|948.83|946.63|942.39|940.19|0
1639682700000|2021-12-16 19:25:00|942.85|940.65|944.8|942.6|946.76|944.56|942.62|940.42|0
1639683000000|2021-12-16 19:30:00|944.92|942.72|942.39|940.19|946.98|944.78|942.16|939.96|0
1639683300000|2021-12-16 19:35:00|942.62|940.42|949.63|947.43|949.86|947.66|941.24|939.04|0
1639683600000|2021-12-16 19:40:00|949.4|947.2|944.35|942.15|951.47|949.27|943.2|941|0
1639683900000|2021-12-16 19:45:00|944.12|941.92|927.81|925.61|944.12|941.92|927.58|925.38|0
1639684200000|2021-12-16 19:50:00|929.12|926.92|927.24|925.04|933.18|930.98|927.24|925.04|0
1639684500000|2021-12-16 19:55:00|927.47|925.27|937.06|934.86|937.52|935.32|927.47|925.27|0
1639684800000|2021-12-16 20:00:00|936.84|934.64|937.06|934.86|937.29|935.09|931.12|928.92|0
1639685100000|2021-12-16 20:05:00|937.98|935.78|932.26|930.06|941.64|939.44|932.26|930.06|0
1639685400000|2021-12-16 20:10:00|932.49|930.29|933.4|931.2|934.77|932.57|928.6|926.4|0
1639685700000|2021-12-16 20:15:00|932.49|930.29|938.66|936.46|938.89|936.69|930.43|928.23|0
1639686000000|2021-12-16 20:20:00|939.11|936.91|942.32|940.12|943.46|941.26|937.85|935.65|0
1639686300000|2021-12-16 20:25:00|942.55|940.35|948.73|946.53|950.8|948.6|940.94|938.74|0
1639686600000|2021-12-16 20:30:00|949.07|946.87|951.84|949.64|953.78|951.58|942.89|940.69|0
1639686900000|2021-12-16 20:35:00|950.8|948.6|956.2|954|957.13|954.93|948.85|946.65|0
1639687200000|2021-12-16 20:40:00|956.43|954.23|946.55|944.35|958.62|956.42|945.86|943.66|0
1639687500000|2021-12-16 20:45:00|947.93|945.73|939.9|937.7|949.08|946.88|939.9|937.7|0
1639687800000|2021-12-16 20:50:00|941.05|938.85|943.57|941.37|954.82|952.62|940.82|938.62|0
1639688100000|2021-12-16 20:55:00|944.71|942.51|941.32|939.12|949.53|947.33|940.17|937.97|0
1639688400000|2021-12-16 21:00:00|941.78|939.58|943.02|940.82|943.02|940.82|937.51|935.31|0
1639688700000|2021-12-16 21:05:00|942.79|940.59|947.61|945.41|947.61|945.41|942.79|940.59|0
1639689000000|2021-12-16 21:10:00|947.84|945.64|946.23|944.03|948.3|946.1|944.16|941.96|0
1639689300000|2021-12-16 21:15:00|945.54|943.34|943.67|941.07|945.54|943.34|943.21|940.61|0
1639689600000|2021-12-16 21:20:00|943.9|941.3|942.29|939.69|943.9|941.3|940.91|938.31|0
1639689900000|2021-12-16 21:25:00|942.17|939.57|942.75|940.15|944.82|942.22|942.06|939.46|0
1639690200000|2021-12-16 21:30:00|942.52|939.92|943.89|941.29|943.9|941.3|942.52|939.92|0
1639690500000|2021-12-16 21:35:00|944.35|941.75|945.04|942.44|945.38|942.78|943.89|941.29|0
1639690800000|2021-12-16 21:40:00|945.27|942.67|944.23|941.63|945.61|943.01|943.66|941.06|0
1639691100000|2021-12-16 21:45:00|944.81|942.21|946.42|943.82|946.42|943.82|944.12|941.52|0
1639691400000|2021-12-16 21:50:00|946.19|943.59|945.72|943.12|946.42|943.82|943.89|941.29|0
1639691700000|2021-12-16 21:55:00|945.95|943.35|946.41|943.81|947.1|944.5|945.83|943.23|0
1639692000000|2021-12-16 22:00:00|946.39|943.79|945.55|942.95|946.39|943.79|945.55|942.95|0
1639692300000|2021-12-16 22:05:00|945.92|943.32|944.75|942.15|946.22|943.62|944.69|942.09|0
1639692600000|2021-12-16 22:10:00|944.79|942.19|945.58|942.98|945.58|942.98|944.69|942.09|0
1639692900000|2021-12-16 22:15:00|945.35|942.75|944.28|941.68|945.65|943.05|944.28|941.68|0
1639693200000|2021-12-16 22:20:00|944.34|941.74|943.87|941.27|944.48|941.88|943.71|941.11|0
1639693500000|2021-12-16 22:25:00|943.91|941.31|944.34|941.74|944.34|941.74|943.78|941.18|0
1639693800000|2021-12-16 22:30:00|944.51|941.91|944.27|941.67|944.61|942.01|943.97|941.37|0
1639694100000|2021-12-16 22:35:00|944.34|941.74|944.1|941.5|944.68|942.08|944|941.4|0
1639694400000|2021-12-16 22:40:00|944.07|941.47|944.33|941.73|944.53|941.93|944.07|941.47|0
1639694700000|2021-12-16 22:45:00|944.37|941.77|944.3|941.7|944.57|941.97|944.16|941.56|0
1639695000000|2021-12-16 22:50:00|944.27|941.67|944.67|942.07|944.71|942.11|944.2|941.6|0
1639695300000|2021-12-16 22:55:00|944.63|942.03|944.93|942.33|944.93|942.33|944.46|941.86|0
1639695600000|2021-12-16 23:00:00|945.58|942.98|943.16|940.56|946.27|943.67|943.16|940.56|0
1639695900000|2021-12-16 23:05:00|943.51|940.91|944.31|941.71|944.31|941.71|942.93|940.33|0
1639696200000|2021-12-16 23:10:00|944.54|941.94|943.16|940.56|945.11|942.51|943.16|940.56|0
1639696500000|2021-12-16 23:15:00|942.93|940.33|940.74|938.14|942.93|940.33|939.94|937.34|0
1639696800000|2021-12-16 23:20:00|940.63|938.03|938.33|935.73|941.09|938.49|938.33|935.73|0
1639697100000|2021-12-16 23:25:00|938.56|935.96|935.81|933.21|938.79|936.19|935.35|932.75|0
1639697400000|2021-12-16 23:30:00|936.27|933.67|939.25|936.65|939.71|937.11|936.27|933.67|0
1639697700000|2021-12-16 23:35:00|939.48|936.88|940.04|937.44|940.85|938.25|937.18|934.58|0
1639698000000|2021-12-16 23:40:00|940.16|937.56|939.35|936.75|940.39|937.79|938.89|936.29|0
1639698300000|2021-12-16 23:45:00|939.47|936.87|939.7|937.1|942|939.4|939.24|936.64|0
1639698600000|2021-12-16 23:50:00|939.93|937.33|939.7|937.1|941.31|938.71|939.47|936.87|0
1639698900000|2021-12-16 23:55:00|939.93|937.33|939.92|937.32|940.62|938.02|938.55|935.95|0
1639699200000|2021-12-17 00:00:00|940.38|937.78|942.45|939.85|944.29|941.69|940.15|937.55|0
1639699500000|2021-12-17 00:05:00|942.91|940.31|944.17|941.57|944.17|941.57|940.84|938.24|0
1639699800000|2021-12-17 00:10:00|943.71|941.11|943.82|941.22|944.75|942.15|943.13|940.53|0
1639700100000|2021-12-17 00:15:00|944.05|941.45|940.94|938.34|944.28|941.68|940.49|937.89|0
1639700400000|2021-12-17 00:20:00|940.83|938.23|942.09|939.49|942.67|940.07|940.83|938.23|0
1639700700000|2021-12-17 00:25:00|942.21|939.61|941.98|939.38|942.67|940.07|940.83|938.23|0
1639701000000|2021-12-17 00:30:00|941.75|939.15|944.05|941.45|944.28|941.68|941.52|938.92|0
1639701300000|2021-12-17 00:35:00|944.27|941.67|945.42|942.82|945.65|943.05|943.36|940.76|0
1639701600000|2021-12-17 00:40:00|945.65|943.05|945.88|943.28|945.88|943.28|944.5|941.9|0
1639701900000|2021-12-17 00:45:00|946.11|943.51|945.99|943.39|946.8|944.2|945.42|942.82|0
1639702200000|2021-12-17 00:50:00|946.11|943.51|945.88|943.28|946.8|944.2|945.76|943.16|0
1639702500000|2021-12-17 00:55:00|946.11|943.51|944.95|942.35|946.8|944.2|944.49|941.89|0
1639702800000|2021-12-17 01:00:00|944.49|941.89|945.41|942.81|947.02|944.42|944.26|941.66|0
1639703100000|2021-12-17 01:05:00|945.64|943.04|945.18|942.58|946.1|943.5|944.95|942.35|0
1639703400000|2021-12-17 01:10:00|945.41|942.81|945.41|942.81|948.4|945.8|944.95|942.35|0
1639703700000|2021-12-17 01:15:00|945.64|943.04|947.71|945.11|948.86|946.26|945.18|942.58|0
1639704000000|2021-12-17 01:20:00|947.7|945.1|948.16|945.56|948.86|946.26|947.47|944.87|0
1639704300000|2021-12-17 01:25:00|948.04|945.44|947.7|945.1|948.16|945.56|947.01|944.41|0
1639704600000|2021-12-17 01:30:00|947.47|944.87|945.4|942.8|947.93|945.33|945.4|942.8|0
1639704900000|2021-12-17 01:35:00|945.63|943.03|943.33|940.73|946.32|943.72|943.33|940.73|0
1639705200000|2021-12-17 01:40:00|943.56|940.96|945.16|942.56|945.16|942.56|943.44|940.84|0
1639705500000|2021-12-17 01:45:00|945.39|942.79|946.31|943.71|946.77|944.17|944.01|941.41|0
1639705800000|2021-12-17 01:50:00|946.54|943.94|945.85|943.25|947.46|944.86|945.39|942.79|0
1639706100000|2021-12-17 01:55:00|945.62|943.02|946.88|944.28|947.46|944.86|944.93|942.33|0
1639706400000|2021-12-17 02:00:00|947|944.4|946.19|943.59|947.23|944.63|945.85|943.25|0
1639706700000|2021-12-17 02:05:00|946.31|943.71|947.45|944.85|947.45|944.85|946.3|943.7|0
1639707000000|2021-12-17 02:10:00|947.68|945.08|947.68|945.08|947.91|945.31|947.22|944.62|0
1639707300000|2021-12-17 02:15:00|947.45|944.85|947.45|944.85|947.68|945.08|946.99|944.39|0
1639707600000|2021-12-17 02:20:00|947.22|944.62|946.64|944.04|947.68|945.08|946.3|943.7|0
1639707900000|2021-12-17 02:25:00|946.53|943.93|945.14|942.54|946.64|944.04|944.69|942.09|0
1639708200000|2021-12-17 02:30:00|945.02|942.42|943.53|940.93|945.14|942.54|943.53|940.93|0
1639708500000|2021-12-17 02:35:00|943.76|941.16|943.87|941.27|944.79|942.19|943.53|940.93|0
1639708800000|2021-12-17 02:40:00|943.76|941.16|945.48|942.88|945.6|943|943.76|941.16|0
1639709100000|2021-12-17 02:45:00|945.37|942.77|944.91|942.31|946.06|943.46|944.68|942.08|0
1639709400000|2021-12-17 02:50:00|944.79|942.19|944.44|941.84|944.79|942.19|943.52|940.92|0
1639709700000|2021-12-17 02:55:00|944.32|941.72|944.67|942.07|945.13|942.53|943.75|941.15|0
1639710000000|2021-12-17 03:00:00|944.44|941.84|942.37|939.77|944.67|942.07|941.68|939.08|0
1639710300000|2021-12-17 03:05:00|942.14|939.54|940.3|937.7|942.14|939.54|939.84|937.24|0
1639710600000|2021-12-17 03:10:00|940.07|937.47|938.69|936.09|940.3|937.7|937.77|935.17|0
1639710900000|2021-12-17 03:15:00|938.57|935.97|939.03|936.43|939.26|936.66|937.54|934.94|0
1639711200000|2021-12-17 03:20:00|939.15|936.55|938|935.4|939.15|936.55|938|935.4|0
1639711500000|2021-12-17 03:25:00|938.11|935.51|939.37|936.77|939.37|936.77|937.77|935.17|0
1639711800000|2021-12-17 03:30:00|939.14|936.54|935.7|933.1|939.37|936.77|933.63|931.03|0
1639712100000|2021-12-17 03:35:00|935.81|933.21|934.09|931.49|935.81|933.21|932.26|929.66|0
1639712400000|2021-12-17 03:40:00|933.86|931.26|933.74|931.14|934.78|932.18|933.4|930.8|0
1639712700000|2021-12-17 03:45:00|933.4|930.8|934.42|931.82|935.23|932.63|932.71|930.11|0
1639713000000|2021-12-17 03:50:00|934.65|932.05|934.31|931.71|934.77|932.17|934.31|931.71|0
1639713300000|2021-12-17 03:55:00|934.54|931.94|928|925.4|934.54|931.94|926.63|924.03|0
1639713600000|2021-12-17 04:00:00|927.89|925.29|926.29|923.69|928.92|926.32|926.29|923.69|0
1639713900000|2021-12-17 04:05:00|926.52|923.92|928.8|926.2|929.26|926.66|926.29|923.69|0
1639714200000|2021-12-17 04:10:00|928.91|926.31|929.26|926.66|929.6|927|928.57|925.97|0
1639714500000|2021-12-17 04:15:00|928.8|926.2|929.37|926.77|930.18|927.58|928.8|926.2|0
1639714800000|2021-12-17 04:20:00|929.49|926.89|929.26|926.66|930.4|927.8|928.8|926.2|0
1639715100000|2021-12-17 04:25:00|929.37|926.77|929.48|926.88|930.4|927.8|929.37|926.77|0
1639715400000|2021-12-17 04:30:00|929.71|927.11|931.77|929.17|932.46|929.86|929.02|926.42|0
1639715700000|2021-12-17 04:35:00|931.54|928.94|933.38|930.78|933.72|931.12|931.54|928.94|0
1639716000000|2021-12-17 04:40:00|933.6|931|934.98|932.38|935.67|933.07|933.37|930.77|0
1639716300000|2021-12-17 04:45:00|934.86|932.26|934.29|931.69|935.09|932.49|933.71|931.11|0
1639716600000|2021-12-17 04:50:00|934.4|931.8|934.74|932.14|935.66|933.06|934.4|931.8|0
1639716900000|2021-12-17 04:55:00|934.63|932.03|936.12|933.52|937.04|934.44|934.29|931.69|0
1639717200000|2021-12-17 05:00:00|936.35|933.75|933.59|930.99|937.96|935.36|933.36|930.76|0
1639717500000|2021-12-17 05:05:00|933.36|930.76|931.99|929.39|933.7|931.1|931.87|929.27|0
1639717800000|2021-12-17 05:10:00|931.87|929.27|929.92|927.32|932.21|929.61|929.69|927.09|0
1639718100000|2021-12-17 05:15:00|929.57|926.97|932.09|929.49|932.67|930.07|929.57|926.97|0
1639718400000|2021-12-17 05:20:00|931.98|929.38|932.44|929.84|933.13|930.53|931.75|929.15|0
1639718700000|2021-12-17 05:25:00|932.67|930.07|933.12|930.52|933.81|931.21|931.98|929.38|0
1639719000000|2021-12-17 05:30:00|933.35|930.75|931.75|929.15|934.15|931.55|931.63|929.03|0
1639719300000|2021-12-17 05:35:00|932.2|929.6|934.95|932.35|938.17|935.57|932.2|929.6|0
1639719600000|2021-12-17 05:40:00|935.06|932.46|936.9|934.3|936.9|934.3|934.49|931.89|0
1639719900000|2021-12-17 05:45:00|936.79|934.19|934.72|932.12|937.36|934.76|934.72|932.12|0
1639720200000|2021-12-17 05:50:00|935.18|932.58|935.06|932.46|935.87|933.27|934.26|931.66|0
1639720500000|2021-12-17 05:55:00|934.95|932.35|934.6|932|935.87|933.27|933.91|931.31|0
1639720800000|2021-12-17 06:00:00|934.49|931.89|936.32|933.72|937.24|934.64|934.49|931.89|0
1639721100000|2021-12-17 06:05:00|936.2|933.6|936.2|933.6|937.93|935.33|935.51|932.91|0
1639721400000|2021-12-17 06:10:00|936.32|933.72|936.09|933.49|937.92|935.32|935.51|932.91|0
1639721700000|2021-12-17 06:15:00|936.2|933.6|935.85|933.25|937.69|935.09|935.28|932.68|0
1639722000000|2021-12-17 06:20:00|936.31|933.71|936.54|933.94|937.69|935.09|935.85|933.25|0
1639722300000|2021-12-17 06:25:00|936.77|934.17|934.35|931.75|937.23|934.63|933.56|930.96|0
1639722600000|2021-12-17 06:30:00|934.47|931.87|934.01|931.41|935.5|932.9|934.01|931.41|0
1639722900000|2021-12-17 06:35:00|933.89|931.29|935.85|933.25|936.42|933.82|933.89|931.29|0
1639723200000|2021-12-17 06:40:00|936.19|933.59|935.84|933.24|936.76|934.16|935.84|933.24|0
1639723500000|2021-12-17 06:45:00|935.61|933.01|935.38|932.78|937.22|934.62|935.38|932.78|0
1639723800000|2021-12-17 06:50:00|935.15|932.55|930.56|927.96|935.84|933.24|929.42|926.82|0
1639724100000|2021-12-17 06:55:00|930.33|927.73|934.23|931.63|935.03|932.43|929.88|927.28|0
1639724400000|2021-12-17 07:00:00|934|931.4|936.06|933.46|936.52|933.92|933.42|930.82|0
1639724700000|2021-12-17 07:05:00|936.29|933.69|937.9|935.3|939.05|936.45|935.83|933.23|0
1639725000000|2021-12-17 07:10:00|937.67|935.07|937.9|935.3|938.59|935.99|936.98|934.38|0
1639725300000|2021-12-17 07:15:00|937.78|935.18|941.8|939.2|941.8|939.2|936.29|933.69|0
1639725600000|2021-12-17 07:20:00|941.57|938.97|941.8|939.2|942.95|940.35|940.76|938.16|0
1639725900000|2021-12-17 07:25:00|941.45|938.85|941.57|938.97|942.03|939.43|940.42|937.82|0
1639726200000|2021-12-17 07:30:00|941.8|939.2|942.94|940.34|943.63|941.03|940.65|938.05|0
1639726500000|2021-12-17 07:35:00|943.17|940.57|941.33|938.73|943.86|941.26|940.18|937.58|0
1639726800000|2021-12-17 07:40:00|941.56|938.96|941.33|938.73|943.86|941.26|941.33|938.73|0
1639727100000|2021-12-17 07:45:00|942.02|939.42|943.17|940.57|943.4|940.8|940.64|938.04|0
1639727400000|2021-12-17 07:50:00|942.94|940.34|942.93|940.33|943.62|941.02|941.56|938.96|0
1639727700000|2021-12-17 07:55:00|943.39|940.79|943.27|940.67|943.85|941.25|942.01|939.41|0
1639728000000|2021-12-17 08:00:00|943.39|940.79|943.16|940.56|946.38|943.78|941.78|939.18|0
1639728300000|2021-12-17 08:05:00|942.96|940.76|942.96|940.76|946.41|944.21|942.96|940.76|0
1639728600000|2021-12-17 08:10:00|942.73|940.53|940.77|938.57|943.88|941.68|939.05|936.85|0
1639728900000|2021-12-17 08:15:00|940.08|937.88|942.49|940.29|944.33|942.13|938.36|936.16|0
1639729200000|2021-12-17 08:20:00|942.26|940.06|943.52|941.32|944.21|942.01|940.88|938.68|0
1639729500000|2021-12-17 08:25:00|943.87|941.67|945.02|942.82|945.02|942.82|942.49|940.29|0
1639729800000|2021-12-17 08:30:00|944.44|942.24|941.57|939.37|944.44|942.24|940.88|938.68|0
1639730100000|2021-12-17 08:35:00|941.34|939.14|940.42|938.22|942.14|939.94|939.73|937.53|0
1639730400000|2021-12-17 08:40:00|940.19|937.99|936.28|934.08|940.65|938.45|935.13|932.93|0
1639730700000|2021-12-17 08:45:00|935.82|933.62|936.74|934.54|936.97|934.77|933.75|931.55|0
1639731000000|2021-12-17 08:50:00|936.51|934.31|937.42|935.22|938.11|935.91|936.05|933.85|0
1639731300000|2021-12-17 08:55:00|937.65|935.45|936.5|934.3|938.34|936.14|936.15|933.95|0
1639731600000|2021-12-17 09:00:00|937.19|934.99|933.52|931.32|937.42|935.22|931.45|929.25|0
1639731900000|2021-12-17 09:05:00|933.29|931.09|931.68|929.48|933.29|931.09|929.39|927.19|0
1639732200000|2021-12-17 09:10:00|931.22|929.02|921.02|918.82|931.45|929.25|921.02|918.82|0
1639732500000|2021-12-17 09:15:00|921.14|918.94|930.53|928.33|930.53|928.33|918.17|915.97|0
1639732800000|2021-12-17 09:20:00|930.76|928.56|931.9|929.7|933.28|931.08|928.92|926.72|0
1639733100000|2021-12-17 09:25:00|932.24|930.04|932.36|930.16|935.57|933.37|932.13|929.93|0
1639733400000|2021-12-17 09:30:00|932.24|930.04|933.15|930.95|933.96|931.76|931.78|929.58|0
1639733700000|2021-12-17 09:35:00|932.81|930.61|931.21|929.01|933.73|931.53|930.29|928.09|0
1639734000000|2021-12-17 09:40:00|930.75|928.55|925.93|923.73|930.98|928.78|925.71|923.51|0
1639734300000|2021-12-17 09:45:00|925.71|923.51|926.5|924.3|927.99|925.79|923.42|921.22|0
1639734600000|2021-12-17 09:50:00|926.62|924.42|933.26|931.06|933.49|931.29|925.47|923.27|0
1639734900000|2021-12-17 09:55:00|932.58|930.38|934.18|931.98|935.1|932.9|932.58|930.38|0
1639735200000|2021-12-17 10:00:00|933.95|931.75|932.57|930.37|935.56|933.36|932.11|929.91|0
1639735500000|2021-12-17 10:05:00|932.8|930.6|933.03|930.83|934.87|932.67|932.57|930.37|0
1639735800000|2021-12-17 10:10:00|932.91|930.71|931.42|929.22|934.41|932.21|931.42|929.22|0
1639736100000|2021-12-17 10:15:00|931.19|928.99|930.73|928.53|932.34|930.14|929.36|927.16|0
1639736400000|2021-12-17 10:20:00|930.84|928.64|929.81|927.61|932.56|930.36|929.81|927.61|0
1639736700000|2021-12-17 10:25:00|929.69|927.49|925.91|923.71|929.81|927.61|925.11|922.91|0
1639737000000|2021-12-17 10:30:00|926.37|924.17|928.77|926.57|929.12|926.92|925.23|923.03|0
1639737300000|2021-12-17 10:35:00|928.89|926.69|927.51|925.31|928.89|926.69|926.6|924.4|0
1639737600000|2021-12-17 10:40:00|927.97|925.77|924.53|922.33|927.97|925.77|924.08|921.88|0
1639737900000|2021-12-17 10:45:00|924.41|922.21|923.84|921.64|926.59|924.39|923.84|921.64|0
1639738200000|2021-12-17 10:50:00|924.07|921.87|923.16|920.96|926.59|924.39|921.33|919.13|0
1639738500000|2021-12-17 10:55:00|923.04|920.84|926.13|923.93|926.59|924.39|923.04|920.84|0
1639738800000|2021-12-17 11:00:00|926.24|924.04|925.21|923.01|928.65|926.45|924.86|922.66|0
1639739100000|2021-12-17 11:05:00|924.98|922.78|924.75|922.55|928.19|925.99|924.06|921.86|0
1639739400000|2021-12-17 11:10:00|924.86|922.66|923.38|921.18|926.81|924.61|923.38|921.18|0
1639739700000|2021-12-17 11:15:00|923.15|920.95|924.98|922.78|925.2|923|922.92|920.72|0
1639740000000|2021-12-17 11:20:00|924.75|922.55|928.18|925.98|928.18|925.98|924.75|922.55|0
1639740300000|2021-12-17 11:25:00|928.41|926.21|928.98|926.78|930.93|928.73|928.18|925.98|0
1639740600000|2021-12-17 11:30:00|929.2|927|927.72|925.52|930.7|928.5|927.49|925.29|0
1639740900000|2021-12-17 11:35:00|927.49|925.29|929.81|927.61|930.03|927.83|926.93|924.73|0
1639741200000|2021-12-17 11:40:00|929.58|927.38|931.41|929.21|932.32|930.12|929.58|927.38|0
1639741500000|2021-12-17 11:45:00|931.18|928.98|929.11|926.91|931.29|929.09|928.2|926|0
1639741800000|2021-12-17 11:50:00|929.34|927.14|927.97|925.77|929.45|927.25|927.28|925.08|0
1639742100000|2021-12-17 11:55:00|927.85|925.65|930.94|928.74|930.94|928.74|927.05|924.85|0
1639742400000|2021-12-17 12:00:00|930.71|928.51|931.63|929.43|932.31|930.11|930.25|928.05|0
1639742700000|2021-12-17 12:05:00|931.4|929.2|930.71|928.51|931.85|929.65|930.02|927.82|0
1639743000000|2021-12-17 12:10:00|930.48|928.28|927.5|925.3|930.48|928.28|927.5|925.3|0
1639743300000|2021-12-17 12:15:00|927.04|924.84|927.27|925.07|927.73|925.53|926.36|924.16|0
1639743600000|2021-12-17 12:20:00|927.5|925.3|925.67|923.47|929.1|926.9|925.67|923.47|0
1639743900000|2021-12-17 12:25:00|925.9|923.7|922.47|920.27|926.58|924.38|922.24|920.04|0
1639744200000|2021-12-17 12:30:00|922.7|920.5|921.78|919.58|924.52|922.32|920.87|918.67|0
1639744500000|2021-12-17 12:35:00|921.55|919.35|920.2|918|922.92|920.72|919.97|917.77|0
1639744800000|2021-12-17 12:40:00|920.08|917.88|920.19|917.99|921.11|918.91|919.28|917.08|0
1639745100000|2021-12-17 12:45:00|919.97|917.77|915.18|912.98|920.88|918.68|914.95|912.75|0
1639745400000|2021-12-17 12:50:00|915.29|913.09|913.35|911.15|915.63|913.43|910.4|908.2|0
1639745700000|2021-12-17 12:55:00|913.13|910.93|915.17|912.97|916.54|914.34|913.13|910.93|0
1639746000000|2021-12-17 13:00:00|915.51|913.31|916.54|914.34|917.68|915.48|915.51|913.31|0
1639746300000|2021-12-17 13:05:00|916.31|914.11|912.89|910.69|916.99|914.79|911.98|909.78|0
1639746600000|2021-12-17 13:10:00|913|910.8|914.71|912.51|915.17|912.97|912.66|910.46|0
1639746900000|2021-12-17 13:15:00|914.26|912.06|913.12|910.92|914.71|912.51|912.66|910.46|0
1639747200000|2021-12-17 13:20:00|913.57|911.37|915.16|912.96|915.16|912.96|911.98|909.78|0
1639747500000|2021-12-17 13:25:00|914.93|912.73|915.84|913.64|917.21|915.01|914.93|912.73|0
1639747800000|2021-12-17 13:30:00|916.07|913.87|916.75|914.55|917.44|915.24|914.48|912.28|0
1639748100000|2021-12-17 13:35:00|917.21|915.01|915.15|912.95|917.89|915.69|915.15|912.95|0
1639748400000|2021-12-17 13:40:00|915.38|913.18|916.75|914.55|917.89|915.69|912.88|910.68|0
1639748700000|2021-12-17 13:45:00|916.29|914.09|915.15|912.95|918.11|915.91|914.58|912.38|0
1639749000000|2021-12-17 13:50:00|914.92|912.72|915.38|913.18|916.29|914.09|913.78|911.58|0
1639749300000|2021-12-17 13:55:00|915.15|912.95|917.65|915.45|918.11|915.91|914.69|912.49|0
1639749600000|2021-12-17 14:00:00|917.88|915.68|914|911.8|919.25|917.05|913.55|911.35|0
1639749900000|2021-12-17 14:05:00|914.23|912.03|908.77|906.57|914.23|912.03|908.54|906.34|0
1639750200000|2021-12-17 14:10:00|909|906.8|909.68|907.48|910.59|908.39|908.99|906.79|0
1639750500000|2021-12-17 14:15:00|909.9|907.7|913.54|911.34|913.54|911.34|908.87|906.67|0
1639750800000|2021-12-17 14:20:00|913.09|910.89|913.19|910.99|915.13|912.93|912.63|910.43|0
1639751100000|2021-12-17 14:25:00|912.4|910.2|910.35|908.15|914.9|912.7|906.94|904.74|0
1639751400000|2021-12-17 14:30:00|909.9|907.7|914.97|912.77|918.83|916.63|909.9|907.7|0
1639751700000|2021-12-17 14:35:00|915.19|912.99|901.12|898.92|915.19|912.99|896.82|894.62|0
1639752000000|2021-12-17 14:40:00|900.55|898.35|892.29|890.09|902.25|900.05|892.04|889.84|0
1639752300000|2021-12-17 14:45:00|892.07|889.87|904.76|902.56|904.76|902.56|891.39|889.19|0
1639752600000|2021-12-17 14:50:00|905.66|903.46|900.22|898.02|913.62|911.42|899.54|897.34|0
1639752900000|2021-12-17 14:55:00|899.31|897.11|900.92|898.72|901.15|898.95|895.23|893.03|0
1639753200000|2021-12-17 15:00:00|901.03|898.83|896.32|894.12|901.03|898.83|892.02|889.82|0
1639753500000|2021-12-17 15:05:00|897.23|895.03|894.73|892.53|897.68|895.48|892.24|890.04|0
1639753800000|2021-12-17 15:10:00|894.39|892.19|883.65|881.45|894.39|892.19|883.42|881.22|0
1639754100000|2021-12-17 15:15:00|883.87|881.67|885.23|883.03|885.23|883.03|879.36|877.16|0
1639754400000|2021-12-17 15:20:00|884.55|882.35|883.46|881.26|885.23|883.03|880.26|878.06|0
1639754700000|2021-12-17 15:25:00|883.56|881.36|892.03|889.83|892.03|889.83|883|880.8|0
1639755000000|2021-12-17 15:30:00|891.81|889.61|902.44|900.24|902.9|900.7|887.97|885.77|0
1639755300000|2021-12-17 15:35:00|903.12|900.92|908.34|906.14|911.07|908.87|903.12|900.92|0
1639755600000|2021-12-17 15:40:00|908.11|905.91|908.33|906.13|911.29|909.09|904.93|902.73|0
1639755900000|2021-12-17 15:45:00|908.11|905.91|922.69|920.49|922.69|920.49|908.11|905.91|0
1639756200000|2021-12-17 15:50:00|923.14|920.94|930.45|928.25|932.28|930.08|919.95|917.75|0
1639756500000|2021-12-17 15:55:00|930.68|928.48|926.11|923.91|931.14|928.94|922.91|920.71|0
1639756800000|2021-12-17 16:00:00|926.56|924.36|921.22|919.02|928.62|926.42|920.99|918.79|0
1639757100000|2021-12-17 16:05:00|921.67|919.47|923.95|921.75|925.78|923.58|921.21|919.01|0
1639757400000|2021-12-17 16:10:00|924.18|921.98|937.9|935.7|939.28|937.08|924.18|921.98|0
1639757700000|2021-12-17 16:15:00|938.59|936.39|936.3|934.1|939.05|936.85|932.63|930.43|0
1639758000000|2021-12-17 16:20:00|936.53|934.33|932.86|930.66|936.53|934.33|931.83|929.63|0
1639758300000|2021-12-17 16:25:00|933.32|931.12|932.93|930.73|934.69|932.49|929.89|927.69|0
1639758600000|2021-12-17 16:30:00|933.39|931.19|918.85|916.65|934.3|932.1|918.85|916.65|0
1639758900000|2021-12-17 16:35:00|920.22|918.02|914.28|912.08|920.22|918.02|911.77|909.57|0
1639759200000|2021-12-17 16:40:00|914.39|912.19|907.17|904.97|915.19|912.99|905.58|903.38|0
1639759500000|2021-12-17 16:45:00|907.4|905.2|900.35|898.15|908.99|906.79|899.44|897.24|0
1639759800000|2021-12-17 16:50:00|901.26|899.06|903.76|901.56|906.26|904.06|901.03|898.83|0
1639760100000|2021-12-17 16:55:00|903.53|901.33|908.76|906.56|909.32|907.12|901.26|899.06|0
1639760400000|2021-12-17 17:00:00|908.3|906.1|903.07|900.87|908.3|906.1|900.12|897.92|0
1639760700000|2021-12-17 17:05:00|902.84|900.64|898.07|895.87|903.18|900.98|894.67|892.47|0
1639761000000|2021-12-17 17:10:00|898.41|896.21|908.75|906.55|908.75|906.55|898.3|896.1|0
1639761300000|2021-12-17 17:15:00|908.07|905.87|905.66|903.46|912.62|910.42|904.74|902.54|0
1639761600000|2021-12-17 17:20:00|906.11|903.91|907.02|904.82|911.13|908.93|906.11|903.91|0
1639761900000|2021-12-17 17:25:00|907.48|905.28|908.61|906.41|909.3|907.1|902.46|900.26|0
1639762200000|2021-12-17 17:30:00|908.84|906.64|914.51|912.31|919.12|916.92|907.25|905.05|0
1639762500000|2021-12-17 17:35:00|914.16|911.96|912|909.8|917.26|915.06|910.4|908.2|0
1639762800000|2021-12-17 17:40:00|912.22|910.02|909.48|907.28|913.14|910.94|908.8|906.6|0
1639763100000|2021-12-17 17:45:00|909.59|907.39|911.31|909.11|911.77|909.57|908.9|906.7|0
1639763400000|2021-12-17 17:50:00|911.08|908.88|907.76|905.56|914.28|912.08|904.46|902.26|0
1639763700000|2021-12-17 17:55:00|907.42|905.22|910.5|908.3|912.45|910.25|907.42|905.22|0
1639764000000|2021-12-17 18:00:00|910.62|908.42|911.98|909.78|913.81|911.61|907.19|904.99|0
1639764300000|2021-12-17 18:05:00|911.3|909.1|905.36|903.16|911.3|909.1|904.22|902.02|0
1639764600000|2021-12-17 18:10:00|906.05|903.85|907.41|905.21|909.81|907.61|904.45|902.25|0
1639764900000|2021-12-17 18:15:00|907.64|905.44|911.75|909.55|912.21|910.01|906.5|904.3|0
1639765200000|2021-12-17 18:20:00|911.63|909.43|914.72|912.52|915.18|912.98|911.52|909.32|0
1639765500000|2021-12-17 18:25:00|914.49|912.29|920.89|918.69|922.04|919.84|913.35|911.15|0
1639765800000|2021-12-17 18:30:00|921.12|918.92|921.91|919.71|923.64|921.44|919.52|917.32|0
1639766100000|2021-12-17 18:35:00|921.68|919.48|918.7|916.5|923.28|921.08|917.55|915.35|0
1639766400000|2021-12-17 18:40:00|918.47|916.27|916.87|914.67|919.62|917.42|914.58|912.38|0
1639766700000|2021-12-17 18:45:00|916.41|914.21|923.74|921.54|923.74|921.54|916.41|914.21|0
1639767000000|2021-12-17 18:50:00|923.05|920.85|922.59|920.39|924.65|922.45|922.13|919.93|0
1639767300000|2021-12-17 18:55:00|922.93|920.73|927.4|925.2|928.32|926.12|921.44|919.24|0
1639767600000|2021-12-17 19:00:00|927.63|925.43|921.9|919.7|927.86|925.66|920.98|918.78|0
1639767900000|2021-12-17 19:05:00|922.12|919.92|923.96|921.76|924.64|922.44|920.52|918.32|0
1639768200000|2021-12-17 19:10:00|923.73|921.53|921.48|919.28|927.4|925.2|921.37|919.17|0
1639768500000|2021-12-17 19:15:00|921.37|919.17|922.85|920.65|925.5|923.3|921.37|919.17|0
1639768800000|2021-12-17 19:20:00|922.97|920.77|922.97|920.77|924.58|922.38|920.33|918.13|0
1639769100000|2021-12-17 19:25:00|922.74|920.54|914.14|911.94|922.74|920.54|912.65|910.45|0
1639769400000|2021-12-17 19:30:00|914.48|912.28|915.17|912.97|918.15|915.95|914.48|912.28|0
1639769700000|2021-12-17 19:35:00|915.4|913.2|914.25|912.05|916.77|914.57|911.5|909.3|0
1639770000000|2021-12-17 19:40:00|914.48|912.28|917.46|915.26|917.46|915.26|914.25|912.05|0
1639770300000|2021-12-17 19:45:00|918.14|915.94|920.21|918.01|923.65|921.45|918.14|915.94|0
1639770600000|2021-12-17 19:50:00|919.98|917.78|911.95|909.75|920.21|918.01|911.95|909.75|0
1639770900000|2021-12-17 19:55:00|911.72|909.52|915.41|913.21|916.33|914.13|910.35|908.15|0
1639771200000|2021-12-17 20:00:00|915.18|912.98|915.64|913.44|924.12|921.92|915.18|912.98|0
1639771500000|2021-12-17 20:05:00|916.1|913.9|919.3|917.1|920.22|918.02|916.1|913.9|0
1639771800000|2021-12-17 20:10:00|919.53|917.33|913.35|911.15|919.53|917.33|913.12|910.92|0
1639772100000|2021-12-17 20:15:00|913.58|911.38|912.2|910|916.55|914.35|907.63|905.43|0
1639772400000|2021-12-17 20:20:00|912.43|910.23|916.32|914.12|918.15|915.95|911.06|908.86|0
1639772700000|2021-12-17 20:25:00|915.86|913.66|911.76|909.56|916.09|913.89|909.25|907.05|0
1639773000000|2021-12-17 20:30:00|911.99|909.79|904.92|902.72|913.59|911.39|899.23|897.03|0
1639773300000|2021-12-17 20:35:00|904.46|902.26|906.73|904.53|907.65|905.45|901.05|898.85|0
1639773600000|2021-12-17 20:40:00|906.96|904.76|909.24|907.04|913.11|910.91|904.91|902.71|0
1639773900000|2021-12-17 20:45:00|908.33|906.13|897.19|894.99|909.69|907.49|897.19|894.99|0
1639774200000|2021-12-17 20:50:00|898.43|896.23|898.73|896.53|901.91|899.71|891.66|889.46|0
1639774500000|2021-12-17 20:55:00|899.19|896.99|897.11|894.91|907.59|905.39|896.43|894.23|0
1639774800000|2021-12-17 21:00:00|894.84|892.64|901.2|899|901.2|899|893.71|891.51|0
1639775100000|2021-12-17 21:05:00|900.97|898.77|902.1|899.9|904.15|901.95|899.6|897.4|0
1639775400000|2021-12-17 21:10:00|901.87|899.67|902.55|900.35|903.47|901.27|901.19|898.99|0
1639987500000|2021-12-20 08:05:00|843.68|841.48|844.56|842.36|849.22|847.02|842.79|840.59|0
1639987800000|2021-12-20 08:10:00|844.01|841.81|842.13|839.93|845.67|843.47|840.58|838.38|0
1639988100000|2021-12-20 08:15:00|841.68|839.48|845.99|843.79|846.55|844.35|841.02|838.82|0
1639988400000|2021-12-20 08:20:00|846.11|843.91|840.79|838.59|847.44|845.24|837.03|834.83|0
1639988700000|2021-12-20 08:25:00|840.35|838.15|847.65|845.45|848.54|846.34|840.35|838.15|0
1639989000000|2021-12-20 08:30:00|848.76|846.56|845.66|843.46|848.76|846.56|843.99|841.79|0
1639989300000|2021-12-20 08:35:00|845.32|843.12|837.13|834.93|847.87|845.67|836.58|834.38|0
1639989600000|2021-12-20 08:40:00|836.91|834.71|839.45|837.25|839.9|837.7|832.05|829.85|0
1639989900000|2021-12-20 08:45:00|839.12|836.92|839|836.8|840.56|838.36|837.24|835.04|0
1639990200000|2021-12-20 08:50:00|838.78|836.58|834.91|832.71|839|836.8|833.26|831.06|0
1639990500000|2021-12-20 08:55:00|834.58|832.38|836.94|834.74|837.26|835.06|832.1|829.9|0
1639990800000|2021-12-20 09:00:00|836.72|834.52|833.19|830.99|837.6|835.4|832.31|830.11|0
1639991100000|2021-12-20 09:05:00|832.75|830.55|830.43|828.23|832.75|830.55|828.34|826.14|0
1639991400000|2021-12-20 09:10:00|830.32|828.12|828.56|826.36|833.18|830.98|828.34|826.14|0
1639991700000|2021-12-20 09:15:00|828.12|825.92|831.09|828.89|831.21|829.01|827.9|825.7|0
1639992000000|2021-12-20 09:20:00|830.99|828.79|830.76|828.56|833.62|831.42|828.68|826.48|0
1639992300000|2021-12-20 09:25:00|831.42|829.22|832.08|829.88|832.74|830.54|829.44|827.24|0
1639992600000|2021-12-20 09:30:00|831.86|829.66|836.04|833.84|837.69|835.49|831.75|829.55|0
1639992900000|2021-12-20 09:35:00|835.92|833.72|835.37|833.17|838.68|836.48|834.6|832.4|0
1639993200000|2021-12-20 09:40:00|835.7|833.5|838.01|835.81|838.9|836.7|835.59|833.39|0
1639993500000|2021-12-20 09:45:00|837.57|835.37|837.46|835.26|838.01|835.81|835.81|833.61|0
1639993800000|2021-12-20 09:50:00|836.25|834.05|834.04|831.84|836.25|834.05|833.05|830.85|0
1639994100000|2021-12-20 09:55:00|833.82|831.62|841.09|838.89|841.09|838.89|833.16|830.96|0
1639994400000|2021-12-20 10:00:00|840.87|838.67|844.4|842.2|846.38|844.18|840.87|838.67|0
1639994700000|2021-12-20 10:05:00|845.06|842.86|846.93|844.73|849.03|846.83|845.06|842.86|0
1639995000000|2021-12-20 10:10:00|847.26|845.06|848.59|846.39|849.91|847.71|846.93|844.73|0
1639995300000|2021-12-20 10:15:00|848.81|846.61|847.94|845.74|849.25|847.05|845.08|842.88|0
1639995600000|2021-12-20 10:20:00|847.72|845.52|847.72|845.52|849.6|847.4|845.94|843.74|0
1639995900000|2021-12-20 10:25:00|848.04|845.84|846.83|844.63|848.16|845.96|845.94|843.74|0
1639996200000|2021-12-20 10:30:00|847.05|844.85|843.72|841.52|847.93|845.73|842.61|840.41|0
1639996500000|2021-12-20 10:35:00|843.83|841.63|844.82|842.62|846.16|843.96|843.83|841.63|0
1639996800000|2021-12-20 10:40:00|845.05|842.85|847.26|845.06|847.81|845.61|843.27|841.07|0
1639997100000|2021-12-20 10:45:00|846.82|844.62|850.81|848.61|850.81|848.61|846.6|844.4|0
1639997400000|2021-12-20 10:50:00|851.03|848.83|852.14|849.94|852.14|849.94|849.03|846.83|0
1639997700000|2021-12-20 10:55:00|852.91|850.71|850.91|848.71|853.58|851.38|850.69|848.49|0
1639998000000|2021-12-20 11:00:00|851.03|848.83|846.36|844.16|851.47|849.27|846.36|844.16|0
1639998300000|2021-12-20 11:05:00|846.14|843.94|850.58|848.38|851.02|848.82|845.7|843.5|0
1639998600000|2021-12-20 11:10:00|850.35|848.15|850.9|848.7|852.35|850.15|848.58|846.38|0
1639998900000|2021-12-20 11:15:00|851.24|849.04|848.13|845.93|851.35|849.15|847.57|845.37|0
1639999200000|2021-12-20 11:20:00|847.91|845.71|851.45|849.25|851.46|849.26|847.57|845.37|0
1639999500000|2021-12-20 11:25:00|851.23|849.03|852.1|849.9|852.32|850.12|850.77|848.57|0
1639999800000|2021-12-20 11:30:00|851.66|849.46|853.43|851.23|855.32|853.12|850.99|848.79|0
1640000100000|2021-12-20 11:35:00|853.65|851.45|851.65|849.45|855.21|853.01|851.43|849.23|0
1640000400000|2021-12-20 11:40:00|851.54|849.34|851.2|849|852.54|850.34|850.98|848.78|0
1640000700000|2021-12-20 11:45:00|851.43|849.23|850.31|848.11|852.98|850.78|850.09|847.89|0
1640001000000|2021-12-20 11:50:00|850.09|847.89|851.64|849.44|852.31|850.11|849.65|847.45|0
1640001300000|2021-12-20 11:55:00|852.31|850.11|857.87|855.67|857.87|855.67|851.86|849.66|0
1640001600000|2021-12-20 12:00:00|858.31|856.11|858.31|856.11|861.65|859.45|857.64|855.44|0
1640001900000|2021-12-20 12:05:00|858.53|856.33|860.33|858.13|862.11|859.91|857.75|855.55|0
1640002200000|2021-12-20 12:10:00|860.1|857.9|857.68|855.48|860.33|858.13|857.23|855.03|0
1640002500000|2021-12-20 12:15:00|857.45|855.25|852.55|850.35|857.68|855.48|852.33|850.13|0
1640002800000|2021-12-20 12:20:00|852.77|850.57|854.97|852.77|855.75|853.55|851.88|849.68|0
1640003100000|2021-12-20 12:25:00|854.75|852.55|852.74|850.54|855.86|853.66|852.52|850.32|0
1640003400000|2021-12-20 12:30:00|852.52|850.32|854.74|852.54|854.96|852.76|852.07|849.87|0
1640003700000|2021-12-20 12:35:00|854.96|852.76|854.74|852.54|855.41|853.21|853.18|850.98|0
1640004000000|2021-12-20 12:40:00|854.96|852.76|854.29|852.09|856.07|853.87|854.07|851.87|0
1640004300000|2021-12-20 12:45:00|854.51|852.31|851.62|849.42|854.62|852.42|850.95|848.75|0
1640004600000|2021-12-20 12:50:00|851.84|849.64|850.28|848.08|853.17|850.97|849.61|847.41|0
1640004900000|2021-12-20 12:55:00|850.16|847.96|848.05|845.85|851.61|849.41|847.83|845.63|0
1640005200000|2021-12-20 13:00:00|848.72|846.52|849.39|847.19|850.94|848.74|847.61|845.41|0
1640005500000|2021-12-20 13:05:00|849.61|847.41|847.16|844.96|850.94|848.74|846.72|844.52|0
1640005800000|2021-12-20 13:10:00|847.6|845.4|846.27|844.07|847.83|845.63|844.72|842.52|0
1640006100000|2021-12-20 13:15:00|846.05|843.85|845.16|842.96|847.04|844.84|844.71|842.51|0
1640006400000|2021-12-20 13:20:00|845.26|843.06|848.48|846.28|848.49|846.29|845.26|843.06|0
1640006700000|2021-12-20 13:25:00|848.26|846.06|846.04|843.84|848.93|846.73|846.04|843.84|0
1640007000000|2021-12-20 13:30:00|845.59|843.39|846.7|844.5|846.7|844.5|844.04|841.84|0
1640007300000|2021-12-20 13:35:00|846.92|844.72|846.7|844.5|847.81|845.61|844.92|842.72|0
1640007600000|2021-12-20 13:40:00|846.48|844.28|845.81|843.61|847.59|845.39|845.14|842.94|0
1640007900000|2021-12-20 13:45:00|846.25|844.05|845.36|843.16|847.14|844.94|844.69|842.49|0
1640008200000|2021-12-20 13:50:00|845.14|842.94|847.13|844.93|847.13|844.93|843.58|841.38|0
1640008500000|2021-12-20 13:55:00|847.36|845.16|847.13|844.93|849.58|847.38|847.13|844.93|0
1640008800000|2021-12-20 14:00:00|847.46|845.26|849.8|847.6|850.02|847.82|846.91|844.71|0
1640009100000|2021-12-20 14:05:00|849.79|847.59|851.5|849.3|851.5|849.3|848.68|846.48|0
1640009400000|2021-12-20 14:10:00|852.57|850.37|853.21|851.01|853.21|851.01|850.99|848.79|0
1640009700000|2021-12-20 14:15:00|852.76|850.56|852.54|850.34|853.65|851.45|851.21|849.01|0
1640010000000|2021-12-20 14:20:00|852.76|850.56|853.65|851.45|854.32|852.12|852.54|850.34|0
1640010300000|2021-12-20 14:25:00|853.43|851.23|849.2|847|853.43|851.23|848.31|846.11|0
1640010600000|2021-12-20 14:30:00|847.53|845.33|848.31|846.11|850.98|848.78|842.53|840.33|0
1640010900000|2021-12-20 14:35:00|846.75|844.55|851.91|849.71|852.36|850.16|844.97|842.77|0
1640011200000|2021-12-20 14:40:00|851.47|849.27|847.09|844.89|851.47|849.27|836.59|834.39|0
1640011500000|2021-12-20 14:45:00|846.87|844.67|834.89|832.69|847.09|844.89|834.89|832.69|0
1640011800000|2021-12-20 14:50:00|834.99|832.79|838.55|836.35|838.55|836.35|832.45|830.25|0
1640012100000|2021-12-20 14:55:00|837.89|835.69|846.75|844.55|849.98|847.78|837.78|835.58|0
1640012400000|2021-12-20 15:00:00|846.42|844.22|842.22|840.02|847.99|845.79|841|838.8|0
1640012700000|2021-12-20 15:05:00|842.33|840.13|836.56|834.36|844.44|842.24|834.02|831.82|0
1640013000000|2021-12-20 15:10:00|837.12|834.92|835.01|832.81|837.34|835.14|832.47|830.27|0
1640013300000|2021-12-20 15:15:00|834.9|832.7|841.77|839.57|844.65|842.45|832.91|830.71|0
1640013600000|2021-12-20 15:20:00|842.21|840.01|833.55|831.35|844.43|842.23|832.89|830.69|0
1640013900000|2021-12-20 15:25:00|833.77|831.57|830|827.8|837.54|835.34|828.9|826.7|0
1640014200000|2021-12-20 15:30:00|829.78|827.58|831.77|829.57|831.99|829.79|826.91|824.71|0
1640014500000|2021-12-20 15:35:00|831.11|828.91|834.89|832.69|837.53|835.33|830.22|828.02|0
1640014800000|2021-12-20 15:40:00|834.67|832.47|835.93|833.73|835.93|833.73|831.71|829.51|0
1640015100000|2021-12-20 15:45:00|836.15|833.95|828.38|826.18|836.37|834.17|828.16|825.96|0
1640015400000|2021-12-20 15:50:00|828.83|826.63|826.39|824.19|830.16|827.96|824.84|822.64|0
1640015700000|2021-12-20 15:55:00|826.16|823.96|825.05|822.85|828.82|826.62|822.62|820.42|0
1640016000000|2021-12-20 16:00:00|825.16|822.96|820.73|818.53|826.38|824.18|820.63|818.43|0
1640016300000|2021-12-20 16:05:00|820.85|818.65|825.27|823.07|825.27|823.07|820.85|818.65|0
1640016600000|2021-12-20 16:10:00|824.83|822.63|822.17|819.97|826.6|824.4|821.28|819.08|0
1640016900000|2021-12-20 16:15:00|821.51|819.31|826.59|824.39|826.59|824.39|819.74|817.54|0
1640017200000|2021-12-20 16:20:00|826.15|823.95|829.25|827.05|829.69|827.49|823.49|821.29|0
1640017500000|2021-12-20 16:25:00|829.03|826.83|823.93|821.73|829.03|826.83|823.49|821.29|0
1640017800000|2021-12-20 16:30:00|823.82|821.62|820.83|818.63|826.59|824.39|819.28|817.08|0
1640018100000|2021-12-20 16:35:00|821.49|819.29|823.5|821.3|823.94|821.74|818.18|815.98|0
1640018400000|2021-12-20 16:40:00|823.72|821.52|826.14|823.94|826.59|824.39|820.85|818.65|0
1640018700000|2021-12-20 16:45:00|825.92|823.72|825.26|823.06|825.92|823.72|821.61|819.41|0
1640019000000|2021-12-20 16:50:00|825.7|823.5|833.65|831.45|834.98|832.78|825.7|823.5|0
1640019300000|2021-12-20 16:55:00|833.88|831.68|834.54|832.34|834.76|832.56|831|828.8|0
1640019600000|2021-12-20 17:00:00|834.76|832.56|835.42|833.22|835.86|833.66|831.22|829.02|0
1640019900000|2021-12-20 17:05:00|835.08|832.88|831.88|829.68|835.08|832.88|831.21|829.01|0
1640020200000|2021-12-20 17:10:00|832.32|830.12|829.66|827.46|834.75|832.55|829.66|827.46|0
1640020500000|2021-12-20 17:15:00|829.44|827.24|837.63|835.43|839.95|837.75|829.22|827.02|0
1640020800000|2021-12-20 17:20:00|838.29|836.09|832.75|830.55|838.29|836.09|832.31|830.11|0
1640021100000|2021-12-20 17:25:00|832.97|830.77|834.52|832.32|835.41|833.21|832.75|830.55|0
1640021400000|2021-12-20 17:30:00|833.86|831.66|826.78|824.58|834.3|832.1|826.11|823.91|0
1640021700000|2021-12-20 17:35:00|826.56|824.36|828.1|825.9|829.43|827.23|825.45|823.25|0
1640022000000|2021-12-20 17:40:00|827.88|825.68|828.54|826.34|829.87|827.67|826.99|824.79|0
1640022300000|2021-12-20 17:45:00|827.87|825.67|828.76|826.56|830.08|827.88|826.33|824.13|0
1640022600000|2021-12-20 17:50:00|828.98|826.78|830.96|828.76|832.51|830.31|827.21|825.01|0
1640022900000|2021-12-20 17:55:00|830.52|828.32|823.92|821.72|830.6|828.4|823.25|821.05|0
1640023200000|2021-12-20 18:00:00|823.69|821.49|821.92|819.72|824.8|822.6|821.48|819.28|0
1640023500000|2021-12-20 18:05:00|822.36|820.16|828.53|826.33|828.53|826.33|822.14|819.94|0
1640023800000|2021-12-20 18:10:00|828.31|826.11|831.19|828.99|831.85|829.65|826.54|824.34|0
1640024100000|2021-12-20 18:15:00|830.74|828.54|829.86|827.66|832.74|830.54|829.63|827.43|0
1640024400000|2021-12-20 18:20:00|829.63|827.43|830.07|827.87|831.85|829.65|828.52|826.32|0
1640024700000|2021-12-20 18:25:00|829.85|827.65|830.96|828.76|831.85|829.65|829.41|827.21|0
1640025000000|2021-12-20 18:30:00|831.18|828.98|827.19|824.99|832.95|830.75|826.75|824.55|0
1640025300000|2021-12-20 18:35:00|827.41|825.21|836.83|834.63|836.83|834.63|827.41|825.21|0
1640025600000|2021-12-20 18:40:00|837.16|834.96|838.27|836.07|842.72|840.52|836.72|834.52|0
1640025900000|2021-12-20 18:45:00|837.83|835.63|836.43|834.23|839.83|837.63|834.72|832.52|0
1640026200000|2021-12-20 18:50:00|836.65|834.45|838.88|836.68|838.88|836.68|832.86|830.66|0
1640026500000|2021-12-20 18:55:00|838.66|836.46|835.98|833.78|841.79|839.59|834.64|832.44|0
1640026800000|2021-12-20 19:00:00|836.43|834.23|837.31|835.11|840.22|838.02|835.09|832.89|0
1640027100000|2021-12-20 19:05:00|837.54|835.34|841.78|839.58|842.23|840.03|837.54|835.34|0
1640027400000|2021-12-20 19:10:00|841.11|838.91|839.76|837.56|841.78|839.58|839.1|836.9|0
1640027700000|2021-12-20 19:15:00|840.43|838.23|843.78|841.58|844.68|842.48|840.43|838.23|0
1640028000000|2021-12-20 19:20:00|844.01|841.81|839.49|837.29|844.89|842.69|839.49|837.29|0
1640028300000|2021-12-20 19:25:00|839.26|837.06|836.8|834.6|840.16|837.96|835.46|833.26|0
1640028600000|2021-12-20 19:30:00|836.58|834.38|832.78|830.58|837.47|835.27|832.11|829.91|0
1640028900000|2021-12-20 19:35:00|833|830.8|833.67|831.47|834.79|832.59|830.99|828.79|0
1640029200000|2021-12-20 19:40:00|834.34|832.14|835.23|833.03|836.12|833.92|832.78|830.58|0
1640029500000|2021-12-20 19:45:00|835.45|833.25|835.9|833.7|836.35|834.15|833.22|831.02|0
1640029800000|2021-12-20 19:50:00|836.12|833.92|840.59|838.39|841.48|839.28|835.9|833.7|0
1640030100000|2021-12-20 19:55:00|840.37|838.17|837.23|835.03|843.5|841.3|836.12|833.92|0
1640030400000|2021-12-20 20:00:00|837.46|835.26|840.58|838.38|843.49|841.29|837.46|835.26|0
1640030700000|2021-12-20 20:05:00|840.91|838.71|841.03|838.83|842.7|840.5|838.35|836.15|0
1640031000000|2021-12-20 20:10:00|841.25|839.05|837.67|835.47|843.26|841.06|837.67|835.47|0
1640031300000|2021-12-20 20:15:00|838.57|836.37|842.37|840.17|845.28|843.08|837.67|835.47|0
1640031600000|2021-12-20 20:20:00|842.81|840.61|840.8|838.6|848.19|845.99|839.9|837.7|0
1640031900000|2021-12-20 20:25:00|841.02|838.82|844.15|841.95|845.72|843.52|840.57|838.37|0
1640032200000|2021-12-20 20:30:00|843.93|841.73|837.21|835.01|843.93|841.73|836.99|834.79|0
1640032500000|2021-12-20 20:35:00|836.99|834.79|839.89|837.69|839.89|837.69|836.09|833.89|0
1640032800000|2021-12-20 20:40:00|839.33|837.13|839.89|837.69|843.7|841.5|839|836.8|0
1640033100000|2021-12-20 20:45:00|839.44|837.24|841.45|839.25|845.04|842.84|837.88|835.68|0
1640033400000|2021-12-20 20:50:00|845.48|843.28|846.38|844.18|851.31|849.11|845.48|843.28|0
1640033700000|2021-12-20 20:55:00|846.6|844.4|849.29|847.09|853.33|851.13|846.6|844.4|0
1640034000000|2021-12-20 21:00:00|850.64|848.44|850.18|847.98|850.64|848.44|846.6|844.4|0
1640034300000|2021-12-20 21:05:00|849.74|847.54|854.9|852.7|854.9|852.7|849.29|847.09|0
1640034600000|2021-12-20 21:10:00|855.35|853.15|860.29|858.09|860.29|858.09|855.35|853.15|0
1640034900000|2021-12-20 21:15:00|859.14|856.54|861.61|859.01|861.84|859.24|858.24|855.64|0
1640035200000|2021-12-20 21:20:00|861.39|858.79|860.26|857.66|861.39|858.79|859.81|857.21|0
1640035500000|2021-12-20 21:25:00|860.48|857.88|860.93|858.33|861.61|859.01|859.92|857.32|0
1640035800000|2021-12-20 21:30:00|861.16|858.56|860.25|857.65|861.83|859.23|860.25|857.65|0
1640036100000|2021-12-20 21:35:00|860.48|857.88|861.03|858.43|861.15|858.55|860.25|857.65|0
1640036400000|2021-12-20 21:40:00|861.15|858.55|860.02|857.42|861.37|858.77|859.8|857.2|0
1640036700000|2021-12-20 21:45:00|860.7|858.1|860.02|857.42|860.7|858.1|859.8|857.2|0
1640037000000|2021-12-20 21:50:00|859.8|857.2|859.12|856.52|860.02|857.42|858.9|856.3|0
1640037300000|2021-12-20 21:55:00|859.34|856.74|859.22|856.62|859.34|856.74|858.89|856.29|0
1640037600000|2021-12-20 22:00:00|859.2|856.6|859.29|856.69|859.53|856.93|859|856.4|0
1640037900000|2021-12-20 22:05:00|859.33|856.73|859.43|856.83|859.43|856.83|859.26|856.66|0
1640038200000|2021-12-20 22:10:00|859.39|856.79|859.29|856.69|859.56|856.96|859.26|856.66|0
1640038500000|2021-12-20 22:15:00|859.23|856.63|859.26|856.66|859.42|856.82|859.22|856.62|0
1640038800000|2021-12-20 22:20:00|859.42|856.82|859.42|856.82|859.42|856.82|859.18|856.58|0
1640039100000|2021-12-20 22:25:00|859.18|856.58|859.45|856.85|859.78|857.18|859.18|856.58|0
1640039400000|2021-12-20 22:30:00|859.41|856.81|859.28|856.68|859.41|856.81|859.28|856.68|0
1640039700000|2021-12-20 22:35:00|859.25|856.65|859.21|856.61|859.25|856.65|859.21|856.61|0
1640040000000|2021-12-20 22:40:00|859.18|856.58|859.37|856.77|859.37|856.77|859.17|856.57|0
1640040300000|2021-12-20 22:45:00|859.51|856.91|859.37|856.77|859.51|856.91|859.37|856.77|0
1640040600000|2021-12-20 22:50:00|859.4|856.8|859.7|857.1|859.73|857.13|859.37|856.77|0
1640040900000|2021-12-20 22:55:00|859.37|856.77|859.66|857.06|859.66|857.06|859.24|856.64|0
1640041200000|2021-12-20 23:00:00|859.64|857.04|859.08|856.48|862.91|860.31|859.08|856.48|0
1640041500000|2021-12-20 23:05:00|859.64|857.04|860.43|857.83|860.66|858.06|859.08|856.48|0
1640041800000|2021-12-20 23:10:00|860.2|857.6|860.2|857.6|861.1|858.5|859.53|856.93|0
1640042100000|2021-12-20 23:15:00|860.65|858.05|862|859.4|862.22|859.62|858.63|856.03|0
1640042400000|2021-12-20 23:20:00|862.22|859.62|864.02|861.42|864.02|861.42|861.55|858.95|0
1640042700000|2021-12-20 23:25:00|863.91|861.31|864.7|862.1|864.92|862.32|863.8|861.2|0
1640043000000|2021-12-20 23:30:00|864.92|862.32|865.37|862.77|865.7|863.1|864.92|862.32|0
1640043300000|2021-12-20 23:35:00|865.6|863|867.4|864.8|868.07|865.47|865.37|862.77|0
1640043600000|2021-12-20 23:40:00|867.62|865.02|868.75|866.15|868.97|866.37|866.95|864.35|0
1640043900000|2021-12-20 23:45:00|868.86|866.26|867.62|865.02|869.42|866.82|866.49|863.89|0
1640044200000|2021-12-20 23:50:00|867.39|864.79|866.26|863.66|867.5|864.9|865.81|863.21|0
1640044500000|2021-12-20 23:55:00|866.49|863.89|867.39|864.79|868.06|865.46|866.04|863.44|0
1640044800000|2021-12-21 00:00:00|867.49|864.89|864.68|862.08|868.06|865.46|864.45|861.85|0
1640045100000|2021-12-21 00:05:00|865.01|862.41|865.35|862.75|866.25|863.65|864.68|862.08|0
1640045400000|2021-12-21 00:10:00|865.24|862.64|866.7|864.1|867.15|864.55|864.68|862.08|0
1640045700000|2021-12-21 00:15:00|866.48|863.88|864.67|862.07|866.7|864.1|864|861.4|0
1640046000000|2021-12-21 00:20:00|864.9|862.3|862.42|859.82|865.12|862.52|862.19|859.59|0
1640046300000|2021-12-21 00:25:00|862.3|859.7|861.06|858.46|863.77|861.17|861.06|858.46|0
1640046600000|2021-12-21 00:30:00|861.29|858.69|861.06|858.46|861.96|859.36|859.71|857.11|0
1640046900000|2021-12-21 00:35:00|861.28|858.68|864.44|861.84|865.34|862.74|861.06|858.46|0
1640047200000|2021-12-21 00:40:00|864.32|861.72|865.11|862.51|865.79|863.19|864.21|861.61|0
1640047500000|2021-12-21 00:45:00|865.33|862.73|863.3|860.7|865.78|863.18|863.3|860.7|0
1640047800000|2021-12-21 00:50:00|863.08|860.48|863.3|860.7|864.43|861.83|863.08|860.48|0
1640048100000|2021-12-21 00:55:00|863.08|860.48|863.07|860.47|863.75|861.15|862.73|860.13|0
1640048400000|2021-12-21 01:00:00|863.63|861.03|857.89|855.29|863.97|861.37|856.1|853.5|0
1640048700000|2021-12-21 01:05:00|858.12|855.52|858.79|856.19|860.14|857.54|857.78|855.18|0
1640049000000|2021-12-21 01:10:00|859.12|856.52|861.15|858.55|862.39|859.79|859.12|856.52|0
1640049300000|2021-12-21 01:15:00|861.49|858.89|861.04|858.44|862.61|860.01|861.04|858.44|0
1640049600000|2021-12-21 01:20:00|861.14|858.54|860.58|857.98|863.51|860.91|860.58|857.98|0
1640049900000|2021-12-21 01:25:00|860.36|857.76|863.51|860.91|863.96|861.36|860.13|857.53|0
1640050200000|2021-12-21 01:30:00|863.06|860.46|868.69|866.09|868.92|866.32|863.06|860.46|0
1640050500000|2021-12-21 01:35:00|868.57|865.97|870.27|867.67|872.98|870.38|868.01|865.41|0
1640050800000|2021-12-21 01:40:00|870.04|867.44|872.4|869.8|872.98|870.38|869.82|867.22|0
1640051100000|2021-12-21 01:45:00|872.3|869.7|872.97|870.37|873.65|871.05|871.62|869.02|0
1640051400000|2021-12-21 01:50:00|872.85|870.25|873.87|871.27|874.33|871.73|872.52|869.92|0
1640051700000|2021-12-21 01:55:00|873.98|871.38|872.65|870.05|874.1|871.5|872.29|869.69|0
1640052000000|2021-12-21 02:00:00|872.43|869.83|872.43|869.83|873.11|870.51|871.75|869.15|0
1640052300000|2021-12-21 02:05:00|872.31|869.71|871.52|868.92|873.1|870.5|871.07|868.47|0
1640052600000|2021-12-21 02:10:00|871.74|869.14|871.17|868.57|871.97|869.37|870.84|868.24|0
1640052900000|2021-12-21 02:15:00|871.06|868.46|870.49|867.89|871.74|869.14|869.48|866.88|0
1640053200000|2021-12-21 02:20:00|870.16|867.56|870.61|868.01|871.29|868.69|870.16|867.56|0
1640053500000|2021-12-21 02:25:00|870.49|867.89|870.38|867.78|871.17|868.57|870.15|867.55|0
1640053800000|2021-12-21 02:30:00|870.49|867.89|870.71|868.11|871.06|868.46|869.25|866.65|0
1640054100000|2021-12-21 02:35:00|870.83|868.23|868.79|866.19|871.05|868.45|868.79|866.19|0
1640054400000|2021-12-21 02:40:00|868.9|866.3|865.17|862.57|869.24|866.64|865.17|862.57|0
1640054700000|2021-12-21 02:45:00|865.06|862.46|867.66|865.06|867.76|865.16|865.06|862.46|0
1640055000000|2021-12-21 02:50:00|867.76|865.16|868.56|865.96|869.24|866.64|867.76|865.16|0
1640055300000|2021-12-21 02:55:00|868.33|865.73|868.1|865.5|869.23|866.63|868.1|865.5|0
1640055600000|2021-12-21 03:00:00|867.88|865.28|871.49|868.89|871.94|869.34|867.88|865.28|0
1640055900000|2021-12-21 03:05:00|871.6|869|870.13|867.53|871.6|869|869.68|867.08|0
1640056200000|2021-12-21 03:10:00|870.36|867.76|871.03|868.43|871.26|868.66|869.9|867.3|0
1640056500000|2021-12-21 03:15:00|871.14|868.54|875.1|872.5|876.69|874.09|871.14|868.54|0
1640056800000|2021-12-21 03:20:00|874.99|872.39|874.65|872.05|875.44|872.84|874.42|871.82|0
1640057100000|2021-12-21 03:25:00|874.76|872.16|873.51|870.91|875.1|872.5|873.06|870.46|0
1640057400000|2021-12-21 03:30:00|873.62|871.02|873.06|870.46|874.19|871.59|873.06|870.46|0
1640057700000|2021-12-21 03:35:00|872.83|870.23|873.51|870.91|874.19|871.59|872.83|870.23|0
1640058000000|2021-12-21 03:40:00|873.73|871.13|873.28|870.68|873.73|871.13|873.05|870.45|0
1640058300000|2021-12-21 03:45:00|873.39|870.79|871.8|869.2|873.39|870.79|871.24|868.64|0
1640058600000|2021-12-21 03:50:00|871.92|869.32|874.06|871.46|874.18|871.58|871.69|869.09|0
1640058900000|2021-12-21 03:55:00|873.95|871.35|873.83|871.23|874.41|871.81|873.5|870.9|0
1640059200000|2021-12-21 04:00:00|873.72|871.12|873.27|870.67|873.72|871.12|872.82|870.22|0
1640059500000|2021-12-21 04:05:00|873.04|870.44|872.36|869.76|874.17|871.57|872.24|869.64|0
1640059800000|2021-12-21 04:10:00|872.59|869.99|873.37|870.77|873.37|870.77|871.91|869.31|0
1640060100000|2021-12-21 04:15:00|873.49|870.89|872.58|869.98|873.49|870.89|872.47|869.87|0
1640060400000|2021-12-21 04:20:00|872.36|869.76|873.49|870.89|873.49|870.89|871.68|869.08|0
1640060700000|2021-12-21 04:25:00|873.71|871.11|874.62|872.02|874.72|872.12|873.03|870.43|0
1640061000000|2021-12-21 04:30:00|874.61|872.01|874.16|871.56|875.07|872.47|874.16|871.56|0
1640061300000|2021-12-21 04:35:00|873.93|871.33|874.16|871.56|874.39|871.79|873.71|871.11|0
1640061600000|2021-12-21 04:40:00|873.93|871.33|874.15|871.55|875.29|872.69|873.7|871.1|0
1640061900000|2021-12-21 04:45:00|874.26|871.66|875.06|872.46|875.17|872.57|873.47|870.87|0
1640062200000|2021-12-21 04:50:00|874.94|872.34|875.28|872.68|875.39|872.79|874.6|872|0
1640062500000|2021-12-21 04:55:00|875.16|872.56|874.37|871.77|875.28|872.68|874.37|871.77|0
1640062800000|2021-12-21 05:00:00|874.6|872|877.54|874.94|879.36|876.76|874.6|872|0
1640063100000|2021-12-21 05:05:00|877.65|875.05|878.9|876.3|878.9|876.3|877.09|874.49|0
1640063400000|2021-12-21 05:10:00|878.67|876.07|879.35|876.75|879.58|876.98|877.76|875.16|0
1640063700000|2021-12-21 05:15:00|879.12|876.52|879|876.4|879.58|876.98|878.44|875.84|0
1640064000000|2021-12-21 05:20:00|879.23|876.63|879.8|877.2|879.8|877.2|878.21|875.61|0
1640064300000|2021-12-21 05:25:00|879.57|876.97|879|876.4|879.8|877.2|878.89|876.29|0
1640064600000|2021-12-21 05:30:00|878.89|876.29|879.34|876.74|879.45|876.85|878.43|875.83|0
1640064900000|2021-12-21 05:35:00|879.11|876.51|879.11|876.51|879.11|876.51|878.2|875.6|0
1640065200000|2021-12-21 05:40:00|879.34|876.74|880.35|877.75|880.47|877.87|879.11|876.51|0
1640065500000|2021-12-21 05:45:00|880.24|877.64|881.14|878.54|881.15|878.55|879.79|877.19|0
1640065800000|2021-12-21 05:50:00|880.92|878.32|880.46|877.86|881.6|879|880.46|877.86|0
1640066100000|2021-12-21 05:55:00|880.24|877.64|881.37|878.77|881.59|878.99|880.24|877.64|0
1640066400000|2021-12-21 06:00:00|881.14|878.54|883.18|880.58|883.41|880.81|880.79|878.19|0
1640066700000|2021-12-21 06:05:00|883.41|880.81|881.82|879.22|883.41|880.81|881.36|878.76|0
1640067000000|2021-12-21 06:10:00|881.59|878.99|882.49|879.89|882.49|879.89|881.13|878.53|0
1640067300000|2021-12-21 06:15:00|882.27|879.67|883.4|880.8|883.63|881.03|882.27|879.67|0
1640067600000|2021-12-21 06:20:00|883.63|881.03|882.72|880.12|883.63|881.03|882.49|879.89|0
1640067900000|2021-12-21 06:25:00|882.82|880.22|880.22|877.62|882.94|880.34|880.22|877.62|0
1640068200000|2021-12-21 06:30:00|880.44|877.84|881.69|879.09|882.26|879.66|880.33|877.73|0
1640068500000|2021-12-21 06:35:00|881.58|878.98|881.8|879.2|882.59|879.99|881.57|878.97|0
1640068800000|2021-12-21 06:40:00|881.57|878.97|882.25|879.65|882.36|879.76|880.89|878.29|0
1640069100000|2021-12-21 06:45:00|882.36|879.76|884.29|881.69|884.29|881.69|881.68|879.08|0
1640069400000|2021-12-21 06:50:00|884.06|881.46|887.24|884.64|887.24|884.64|884.06|881.46|0
1640069700000|2021-12-21 06:55:00|887.47|884.87|886.56|883.96|887.47|884.87|886.21|883.61|0
1640070000000|2021-12-21 07:00:00|886.33|883.73|882.92|880.32|886.33|883.73|882.7|880.1|0
1640070300000|2021-12-21 07:05:00|882.7|880.1|885.19|882.59|885.3|882.7|882.24|879.64|0
1640070600000|2021-12-21 07:10:00|885.42|882.82|885.19|882.59|885.64|883.04|884.05|881.45|0
1640070900000|2021-12-21 07:15:00|884.96|882.36|884.73|882.13|887|884.4|884.5|881.9|0
1640071200000|2021-12-21 07:20:00|884.5|881.9|883.82|881.22|884.73|882.13|882.69|880.09|0
1640071500000|2021-12-21 07:25:00|884.05|881.45|885.18|882.58|885.18|882.58|882.46|879.86|0
1640071800000|2021-12-21 07:30:00|885.06|882.46|880.52|877.92|885.06|882.46|880.19|877.59|0
1640072100000|2021-12-21 07:35:00|880.41|877.81|882.11|879.51|882.68|880.08|880.18|877.58|0
1640072400000|2021-12-21 07:40:00|882.22|879.62|879.73|877.13|882.45|879.85|878.37|875.77|0
1640072700000|2021-12-21 07:45:00|879.16|876.56|877.91|875.31|879.73|877.13|876.1|873.5|0
1640073000000|2021-12-21 07:50:00|878.14|875.54|877|874.4|878.82|876.22|876.1|873.5|0
1640073300000|2021-12-21 07:55:00|876.89|874.29|877.45|874.85|878.13|875.53|875.64|873.04|0
1640073600000|2021-12-21 08:00:00|876.32|873.72|872.35|869.75|876.32|873.72|869.76|867.16|0
1640073900000|2021-12-21 08:05:00|872.04|869.84|872.72|870.52|874.53|872.33|870.68|868.48|0
1640074200000|2021-12-21 08:10:00|873.4|871.2|874.98|872.78|875.21|873.01|871.14|868.94|0
1640074500000|2021-12-21 08:15:00|874.41|872.21|872.49|870.29|874.75|872.55|870.91|868.71|0
1640074800000|2021-12-21 08:20:00|872.37|870.17|872.21|870.01|875.34|873.14|870.79|868.59|0
1640075100000|2021-12-21 08:25:00|871.98|869.78|868.13|865.93|871.98|869.78|867.68|865.48|0
1640075400000|2021-12-21 08:30:00|867.91|865.71|867.79|865.59|868.89|866.69|864.97|862.77|0
1640075700000|2021-12-21 08:35:00|867.9|865.7|871.41|869.21|871.41|869.21|867.79|865.59|0
1640076000000|2021-12-21 08:40:00|871.18|868.98|872.09|869.89|872.31|870.11|869.6|867.4|0
1640076300000|2021-12-21 08:45:00|871.86|869.66|872.31|870.11|874.12|871.92|871.41|869.21|0
1640076600000|2021-12-21 08:50:00|872.42|870.22|872.64|870.44|874.12|871.92|871.86|869.66|0
1640076900000|2021-12-21 08:55:00|872.53|870.33|873.89|871.69|874.34|872.14|871.85|869.65|0
1640077200000|2021-12-21 09:00:00|873.66|871.46|872.3|870.1|873.89|871.69|870.72|868.52|0
1640077500000|2021-12-21 09:05:00|872.98|870.78|876.26|874.06|876.83|874.63|872.64|870.44|0
1640077800000|2021-12-21 09:10:00|876.38|874.18|878.42|876.22|878.87|876.67|875.93|873.73|0
1640078100000|2021-12-21 09:15:00|878.19|875.99|878.42|876.22|879.1|876.9|877.51|875.31|0
1640078400000|2021-12-21 09:20:00|877.96|875.76|877.05|874.85|877.96|875.76|876.6|874.4|0
1640078700000|2021-12-21 09:25:00|877.28|875.08|878.18|875.98|878.52|876.32|877.05|874.85|0
1640079000000|2021-12-21 09:30:00|878.29|876.09|874.78|872.58|878.41|876.21|874.55|872.35|0
1640079300000|2021-12-21 09:35:00|874.66|872.46|875.68|873.48|877.05|874.85|874.33|872.13|0
1640079600000|2021-12-21 09:40:00|875.91|873.71|872.74|870.54|876.14|873.94|872.51|870.31|0
1640079900000|2021-12-21 09:45:00|872.51|870.31|869.11|866.91|872.96|870.76|868.89|866.69|0
1640080200000|2021-12-21 09:50:00|868.99|866.79|871.6|869.4|871.6|869.4|868.88|866.68|0
1640080500000|2021-12-21 09:55:00|871.37|869.17|868.65|866.45|871.37|869.17|867.75|865.55|0
1640080800000|2021-12-21 10:00:00|868.76|866.56|869.1|866.9|869.56|867.36|866.62|864.42|0
1640081100000|2021-12-21 10:05:00|868.99|866.79|870.91|868.71|871.14|868.94|867.97|865.77|0
1640081400000|2021-12-21 10:10:00|870.79|868.59|871.92|869.72|872.38|870.18|870.23|868.03|0
1640081700000|2021-12-21 10:15:00|872.04|869.84|874.76|872.56|875.32|873.12|872.04|869.84|0
1640082000000|2021-12-21 10:20:00|874.98|872.78|875.89|873.69|876.12|873.92|874.53|872.33|0
1640082300000|2021-12-21 10:25:00|876.12|873.92|873.39|871.19|876.34|874.14|873.17|870.97|0
1640082600000|2021-12-21 10:30:00|873.17|870.97|876.34|874.14|876.34|874.14|872.94|870.74|0
1640082900000|2021-12-21 10:35:00|876.11|873.91|876.56|874.36|878.15|875.95|875.99|873.79|0
1640083200000|2021-12-21 10:40:00|876.79|874.59|875.2|873|876.79|874.59|874.75|872.55|0
1640083500000|2021-12-21 10:45:00|874.97|872.77|876.67|874.47|877.69|875.49|874.74|872.54|0
1640083800000|2021-12-21 10:50:00|876.78|874.58|877.01|874.81|877.01|874.81|875.08|872.88|0
1640084100000|2021-12-21 10:55:00|877.23|875.03|878.37|876.17|879.05|876.85|876.33|874.13|0
1640084400000|2021-12-21 11:00:00|878.7|876.5|878.14|875.94|879.73|877.53|878.14|875.94|0
1640084700000|2021-12-21 11:05:00|878.37|876.17|879.5|877.3|879.73|877.53|877.46|875.26|0
1640085000000|2021-12-21 11:10:00|879.73|877.53|881.09|878.89|881.09|878.89|878.6|876.4|0
1640085300000|2021-12-21 11:15:00|881.32|879.12|883.82|881.62|884.27|882.07|880.41|878.21|0
1640085600000|2021-12-21 11:20:00|884.04|881.84|883.59|881.39|885.18|882.98|882.68|880.48|0
1640085900000|2021-12-21 11:25:00|883.82|881.62|888.59|886.39|889.05|886.85|883.36|881.16|0
1640086200000|2021-12-21 11:30:00|888.82|886.62|887.91|885.71|889.5|887.3|887|884.8|0
1640086500000|2021-12-21 11:35:00|888.36|886.16|887.45|885.25|889.5|887.3|887.45|885.25|0
1640086800000|2021-12-21 11:40:00|887.68|885.48|886.08|883.88|887.68|885.48|886.08|883.88|0
1640087100000|2021-12-21 11:45:00|886.31|884.11|889.04|886.84|889.04|886.84|886.08|883.88|0
1640087400000|2021-12-21 11:50:00|888.81|886.61|888.12|885.92|889.04|886.84|887.67|885.47|0
1640087700000|2021-12-21 11:55:00|888.35|886.15|887.67|885.47|888.46|886.26|887.67|885.47|0
1640088000000|2021-12-21 12:00:00|887.89|885.69|887.44|885.24|887.89|885.69|886.53|884.33|0
1640088300000|2021-12-21 12:05:00|887.21|885.01|886.07|883.87|887.44|885.24|886.07|883.87|0
1640088600000|2021-12-21 12:10:00|886.3|884.1|886.29|884.09|887.2|885|886.07|883.87|0
1640088900000|2021-12-21 12:15:00|886.4|884.2|886.29|884.09|886.75|884.55|885.84|883.64|0
1640089200000|2021-12-21 12:20:00|886.17|883.97|887.43|885.23|888.56|886.36|886.06|883.86|0
1640089500000|2021-12-21 12:25:00|887.65|885.45|888.11|885.91|889.36|887.16|887.42|885.22|0
1640089800000|2021-12-21 12:30:00|887.88|885.68|886.51|884.31|888.11|885.91|885.83|883.63|0
1640090100000|2021-12-21 12:35:00|886.06|883.86|886.96|884.76|887.65|885.45|885.83|883.63|0
1640090400000|2021-12-21 12:40:00|887.19|884.99|886.84|884.64|887.42|885.22|886.05|883.85|0
1640090700000|2021-12-21 12:45:00|886.96|884.76|888.1|885.9|889.46|887.26|886.73|884.53|0
1640091000000|2021-12-21 12:50:00|888.21|886.01|889.69|887.49|890.25|888.05|887.87|885.67|0
1640091300000|2021-12-21 12:55:00|889.8|887.6|889.46|887.26|890.14|887.94|888.78|886.58|0
1640091600000|2021-12-21 13:00:00|889.69|887.49|886.04|883.84|889.69|887.49|886.04|883.84|0
1640091900000|2021-12-21 13:05:00|886.27|884.07|882.4|880.2|886.5|884.3|882.4|880.2|0
1640092200000|2021-12-21 13:10:00|882.63|880.43|881.26|879.06|882.85|880.65|879.9|877.7|0
1640092500000|2021-12-21 13:15:00|881.03|878.83|882.85|880.65|883.76|881.56|881.03|878.83|0
1640092800000|2021-12-21 13:20:00|882.62|880.42|881.71|879.51|883.08|880.88|881.26|879.06|0
1640093100000|2021-12-21 13:25:00|881.94|879.74|883.07|880.87|883.53|881.33|881.94|879.74|0
1640093400000|2021-12-21 13:30:00|882.84|880.64|884.32|882.12|885.12|882.92|881.93|879.73|0
1640093700000|2021-12-21 13:35:00|884.43|882.23|882.39|880.19|884.43|882.23|882.39|880.19|0
1640094000000|2021-12-21 13:40:00|882.61|880.41|883.07|880.87|883.52|881.32|882.16|879.96|0
1640094300000|2021-12-21 13:45:00|883.29|881.09|882.04|879.84|885.11|882.91|881.58|879.38|0
1640094600000|2021-12-21 13:50:00|881.93|879.73|884.65|882.45|884.99|882.79|881.93|879.73|0
1640094900000|2021-12-21 13:55:00|884.88|882.68|885.44|883.24|886.7|884.5|883.97|881.77|0
1640095200000|2021-12-21 14:00:00|885.33|883.13|882.15|879.95|886.01|883.81|882.15|879.95|0
1640095500000|2021-12-21 14:05:00|882.37|880.17|882.83|880.63|883.05|880.85|881.57|879.37|0
1640095800000|2021-12-21 14:10:00|882.6|880.4|881.46|879.26|883.28|881.08|880.78|878.58|0
1640096100000|2021-12-21 14:15:00|881.69|879.49|881.91|879.71|882.37|880.17|880.32|878.12|0
1640096400000|2021-12-21 14:20:00|881.68|879.48|880.55|878.35|881.91|879.71|879.86|877.66|0
1640096700000|2021-12-21 14:25:00|880.77|878.57|879.86|877.66|881.68|879.48|879.41|877.21|0
1640097000000|2021-12-21 14:30:00|881|878.8|881.45|879.25|887.14|884.94|881|878.8|0
1640097300000|2021-12-21 14:35:00|880.99|878.79|885.77|883.57|887.82|885.62|879.4|877.2|0
1640097600000|2021-12-21 14:40:00|886|883.8|877.13|874.93|886|883.8|874.63|872.43|0
1640097900000|2021-12-21 14:45:00|877.36|875.16|870.78|868.58|877.36|875.16|870.55|868.35|0
1640098200000|2021-12-21 14:50:00|870.32|868.12|869.19|866.99|872.81|870.61|866.7|864.5|0
1640098500000|2021-12-21 14:55:00|868.96|866.76|869.64|867.44|871.22|869.02|867.15|864.95|0
1640098800000|2021-12-21 15:00:00|869.75|867.55|868.96|866.76|873.72|871.52|868.28|866.08|0
1640099100000|2021-12-21 15:05:00|868.5|866.3|871.22|869.02|872.58|870.38|868.05|865.85|0
1640099400000|2021-12-21 15:10:00|870.54|868.34|874.27|872.07|875.07|872.87|869.63|867.43|0
1640099700000|2021-12-21 15:15:00|874.16|871.96|879.38|877.18|879.38|877.18|874.05|871.85|0
1640100000000|2021-12-21 15:20:00|879.26|877.06|871.85|869.65|881.86|879.66|871.85|869.65|0
1640100300000|2021-12-21 15:25:00|871.62|869.42|864.14|861.94|871.62|869.42|862.11|859.91|0
1640100600000|2021-12-21 15:30:00|864.37|862.17|862.71|860.51|867.47|865.27|862.71|860.51|0
1640100900000|2021-12-21 15:35:00|862.94|860.74|863.39|861.19|865.65|863.45|859.32|857.12|0
1640101200000|2021-12-21 15:40:00|862.94|860.74|866.78|864.58|867.69|865.49|862.94|860.74|0
1640101500000|2021-12-21 15:45:00|866.55|864.35|865.87|863.67|868.36|866.16|861.35|859.15|0
1640101800000|2021-12-21 15:50:00|865.65|863.45|868.21|866.01|869.04|866.84|864.74|862.54|0
1640102100000|2021-12-21 15:55:00|867.99|865.79|869.2|867|870.34|868.14|867.76|865.56|0
1640102400000|2021-12-21 16:00:00|868.75|866.55|871.7|869.5|871.7|869.5|866.59|864.39|0
1640102700000|2021-12-21 16:05:00|871.92|869.72|879.65|877.45|880.33|878.13|871.92|869.72|0
1640103000000|2021-12-21 16:10:00|879.88|877.68|879.88|877.68|880.11|877.91|876.92|874.72|0
1640103300000|2021-12-21 16:15:00|879.65|877.45|876.01|873.81|879.65|877.45|875.32|873.12|0
1640103600000|2021-12-21 16:20:00|876.46|874.26|876.19|873.99|877.6|875.4|874.64|872.44|0
1640103900000|2021-12-21 16:25:00|875.96|873.76|877.55|875.35|878.46|876.26|875.51|873.31|0
1640104200000|2021-12-21 16:30:00|878|875.8|879.03|876.83|881.64|879.44|877.55|875.35|0
1640104500000|2021-12-21 16:35:00|878.57|876.37|886.31|884.11|886.31|884.11|877.66|875.46|0
1640104800000|2021-12-21 16:40:00|886.99|884.79|894.75|892.55|894.97|892.77|886.08|883.88|0
1640105100000|2021-12-21 16:45:00|895.43|893.23|891.55|889.35|895.43|893.23|891.32|889.12|0
1640105400000|2021-12-21 16:50:00|892|889.8|893.83|891.63|894.28|892.08|891.32|889.12|0
1640105700000|2021-12-21 16:55:00|894.06|891.86|890.4|888.2|894.51|892.31|888.58|886.38|0
1640106000000|2021-12-21 17:00:00|890.63|888.43|891.08|888.88|894.05|891.85|890.17|887.97|0
1640106300000|2021-12-21 17:05:00|890.86|888.66|894.73|892.53|894.73|892.53|889.94|887.74|0
1640106600000|2021-12-21 17:10:00|894.51|892.31|898.84|896.64|900.22|898.02|893.36|891.16|0
1640106900000|2021-12-21 17:15:00|899.07|896.87|899.3|897.1|900.67|898.47|897.93|895.73|0
1640107200000|2021-12-21 17:20:00|899.07|896.87|899.75|897.55|899.75|897.55|897.01|894.81|0
1640107500000|2021-12-21 17:25:00|899.52|897.32|902.14|899.94|902.37|900.17|898.38|896.18|0
1640107800000|2021-12-21 17:30:00|903.28|901.08|904.19|901.99|905.34|903.14|901.45|899.25|0
1640108100000|2021-12-21 17:35:00|903.96|901.76|904.53|902.33|906.02|903.82|902.82|900.62|0
1640108400000|2021-12-21 17:40:00|904.88|902.68|903.27|901.07|905.11|902.91|902.82|900.62|0
1640108700000|2021-12-21 17:45:00|903.5|901.3|905.1|902.9|906.48|904.28|903.27|901.07|0
1640109000000|2021-12-21 17:50:00|904.87|902.67|907.16|904.96|909.22|907.02|904.42|902.22|0
1640109300000|2021-12-21 17:55:00|907.39|905.19|909.91|907.71|910.59|908.39|907.16|904.96|0
1640109600000|2021-12-21 18:00:00|909.68|907.48|907.84|905.64|909.68|907.48|907.39|905.19|0
1640109900000|2021-12-21 18:05:00|908.07|905.87|907.61|905.41|908.3|906.1|905.66|903.46|0
1640110200000|2021-12-21 18:10:00|907.84|905.64|905.55|903.35|907.84|905.64|904.18|901.98|0
1640110500000|2021-12-21 18:15:00|905.32|903.12|905.55|903.35|906.92|904.72|904.63|902.43|0
1640110800000|2021-12-21 18:20:00|905.32|903.12|909.21|907.01|909.44|907.24|905.32|903.12|0
1640111100000|2021-12-21 18:25:00|908.98|906.78|909.21|907.01|909.67|907.47|907.6|905.4|0
1640111400000|2021-12-21 18:30:00|909.43|907.23|911.04|908.84|911.04|908.84|908.98|906.78|0
1640111700000|2021-12-21 18:35:00|910.81|908.61|912.18|909.98|913.56|911.36|910.58|908.38|0
1640112000000|2021-12-21 18:40:00|911.95|909.75|914.01|911.81|914.7|912.5|911.72|909.52|0
1640112300000|2021-12-21 18:45:00|914.24|912.04|915.39|913.19|915.62|913.42|913.78|911.58|0
1640112600000|2021-12-21 18:50:00|915.62|913.42|912.86|910.66|915.62|913.42|912.4|910.2|0
1640112900000|2021-12-21 18:55:00|913.32|911.12|912.4|910.2|913.32|911.12|912.17|909.97|0
1640113200000|2021-12-21 19:00:00|912.63|910.43|915.15|912.95|915.84|913.64|911.48|909.28|0
1640113500000|2021-12-21 19:05:00|914.46|912.26|914|911.8|915.61|913.41|913.09|910.89|0
1640113800000|2021-12-21 19:10:00|914.23|912.03|913.54|911.34|914.92|912.72|913.31|911.11|0
1640114100000|2021-12-21 19:15:00|913.77|911.57|913.08|910.88|913.77|911.57|912.16|909.96|0
1640114400000|2021-12-21 19:20:00|913.31|911.11|911.18|908.98|913.31|911.11|910.72|908.52|0
1640114700000|2021-12-21 19:25:00|911.41|909.21|914.16|911.96|914.39|912.19|911.18|908.98|0
1640115000000|2021-12-21 19:30:00|914.38|912.18|914.84|912.64|916.22|914.02|913.93|911.73|0
1640115300000|2021-12-21 19:35:00|915.07|912.87|909.45|907.25|915.3|913.1|909.45|907.25|0
1640115600000|2021-12-21 19:40:00|910.26|908.06|910.26|908.06|912.78|910.58|909.57|907.37|0
1640115900000|2021-12-21 19:45:00|910.03|907.83|913.92|911.72|916.09|913.89|910.03|907.83|0
1640116200000|2021-12-21 19:50:00|914.15|911.95|915.52|913.32|915.98|913.78|913.92|911.72|0
1640116500000|2021-12-21 19:55:00|915.29|913.09|918.95|916.75|918.96|916.76|915.29|913.09|0
1640116800000|2021-12-21 20:00:00|918.73|916.53|918.95|916.75|920.1|917.9|917.81|915.61|0
1640117100000|2021-12-21 20:05:00|918.72|916.52|915.28|913.08|918.72|916.52|915.28|913.08|0
1640117400000|2021-12-21 20:10:00|915.51|913.31|917.11|914.91|918.03|915.83|915.28|913.08|0
1640117700000|2021-12-21 20:15:00|917.57|915.37|917.57|915.37|918.49|916.29|915.97|913.77|0
1640118000000|2021-12-21 20:20:00|917.34|915.14|914.59|912.39|917.8|915.6|914.59|912.39|0
1640118300000|2021-12-21 20:25:00|915.05|912.85|915.5|913.3|916.65|914.45|914.59|912.39|0
1640118600000|2021-12-21 20:30:00|915.27|913.07|914.58|912.38|917.11|914.91|914.58|912.38|0
1640118900000|2021-12-21 20:35:00|914.81|912.61|912.52|910.32|915.96|913.76|910.92|908.72|0
1640119200000|2021-12-21 20:40:00|912.29|910.09|908.4|906.2|912.75|910.55|907.94|905.74|0
1640119500000|2021-12-21 20:45:00|908.63|906.43|906.11|903.91|908.63|906.43|904.97|902.77|0
1640119800000|2021-12-21 20:50:00|907.94|905.74|920.08|917.88|920.08|917.88|907.94|905.74|0
1640120100000|2021-12-21 20:55:00|919.16|916.96|920.99|918.79|923.06|920.86|917.09|914.89|0
1640120400000|2021-12-21 21:00:00|922.14|919.94|920.07|917.87|922.14|919.94|917.32|915.12|0
1640120700000|2021-12-21 21:05:00|920.53|918.33|921.67|919.47|922.13|919.93|920.53|918.33|0
1640121000000|2021-12-21 21:10:00|921.45|919.25|920.75|918.55|921.45|919.25|920.53|918.33|0
1640121300000|2021-12-21 21:15:00|921.41|918.81|922.1|919.5|922.33|919.73|921.41|918.81|0
1640121600000|2021-12-21 21:20:00|922.33|919.73|923.81|921.21|923.93|921.33|921.64|919.04|0
1640121900000|2021-12-21 21:25:00|923.93|921.33|923.47|920.87|923.93|921.33|923.35|920.75|0
1640122200000|2021-12-21 21:30:00|923.7|921.1|923.7|921.1|923.93|921.33|923.24|920.64|0
1640122500000|2021-12-21 21:35:00|923.47|920.87|923.7|921.1|923.7|921.1|923.47|920.87|0
1640122800000|2021-12-21 21:40:00|923.93|921.33|923.92|921.32|923.93|921.33|923.7|921.1|0
1640123100000|2021-12-21 21:45:00|923.69|921.09|923.69|921.09|924.15|921.55|923.46|920.86|0
1640123400000|2021-12-21 21:50:00|923.46|920.86|923.92|921.32|924.15|921.55|923.46|920.86|0
1640123700000|2021-12-21 21:55:00|923.69|921.09|923.34|920.74|924.15|921.55|923.34|920.74|0
1640124000000|2021-12-21 22:00:00|923.64|921.04|924.04|921.44|924.31|921.71|923.64|921.04|0
1640124300000|2021-12-21 22:05:00|924.15|921.55|924.08|921.48|924.18|921.58|923.71|921.11|0
1640124600000|2021-12-21 22:10:00|923.88|921.28|923.71|921.11|923.88|921.28|923.61|921.01|0
1640124900000|2021-12-21 22:15:00|923.77|921.17|923.57|920.97|923.77|921.17|923.53|920.93|0
1640125200000|2021-12-21 22:20:00|923.53|920.93|923.33|920.73|923.57|920.97|923.16|920.56|0
1640125500000|2021-12-21 22:25:00|923.53|920.93|923.7|921.1|923.8|921.2|923.53|920.93|0
1640125800000|2021-12-21 22:30:00|923.77|921.17|923.87|921.27|923.93|921.33|923.7|921.1|0
1640126100000|2021-12-21 22:35:00|923.93|921.33|923.52|920.92|923.93|921.33|923.52|920.92|0
1640126400000|2021-12-21 22:40:00|923.6|921|923.52|920.92|923.86|921.26|923.42|920.82|0
1640126700000|2021-12-21 22:45:00|923.42|920.82|923.11|920.51|923.42|920.82|923.11|920.51|0
1640127000000|2021-12-21 22:50:00|923.19|920.59|923.29|920.69|923.29|920.69|923.19|920.59|0
1640127300000|2021-12-21 22:55:00|923.35|920.75|922.58|919.98|923.35|920.75|922.12|919.52|0
1640127600000|2021-12-21 23:00:00|922.85|920.25|922.28|919.68|923.89|921.29|920.45|917.85|0
1640127900000|2021-12-21 23:05:00|921.82|919.22|921.82|919.22|923.2|920.6|921.13|918.53|0
1640128200000|2021-12-21 23:10:00|922.28|919.68|920.9|918.3|922.28|919.68|920.67|918.07|0
1640128500000|2021-12-21 23:15:00|920.67|918.07|918.6|916|920.9|918.3|918.6|916|0
1640128800000|2021-12-21 23:20:00|919.06|916.46|920.09|917.49|920.21|917.61|918.83|916.23|0
1640129100000|2021-12-21 23:25:00|919.98|917.38|919.29|916.69|920.09|917.49|919.06|916.46|0
1640129400000|2021-12-21 23:30:00|919.63|917.03|920.89|918.29|920.89|918.29|918.25|915.65|0
1640129700000|2021-12-21 23:35:00|920.77|918.17|919.97|917.37|920.89|918.29|919.74|917.14|0
1640130000000|2021-12-21 23:40:00|919.74|917.14|919.05|916.45|919.97|917.37|918.82|916.22|0
1640130300000|2021-12-21 23:45:00|918.82|916.22|918.59|915.99|919.97|917.37|918.13|915.53|0
1640130600000|2021-12-21 23:50:00|918.36|915.76|919.28|916.68|919.28|916.68|918.36|915.76|0
1640130900000|2021-12-21 23:55:00|919.05|916.45|919.5|916.9|919.96|917.36|918.82|916.22|0
1640131200000|2021-12-22 00:00:00|918.81|916.21|921.34|918.74|921.8|919.2|918.81|916.21|0
1640131500000|2021-12-22 00:05:00|921.11|918.51|920.42|917.82|921.79|919.19|919.73|917.13|0
1640131800000|2021-12-22 00:10:00|920.19|917.59|920.52|917.92|921.33|918.73|919.96|917.36|0
1640132100000|2021-12-22 00:15:00|920.41|917.81|918.58|915.98|920.41|917.81|918.12|915.52|0
1640132400000|2021-12-22 00:20:00|918.46|915.86|920.29|917.69|920.29|917.69|916.97|914.37|0
1640132700000|2021-12-22 00:25:00|920.18|917.58|920.87|918.27|921.33|918.73|919.95|917.35|0
1640133000000|2021-12-22 00:30:00|921.09|918.49|920.4|917.8|921.09|918.49|919.83|917.23|0
1640133300000|2021-12-22 00:35:00|920.63|918.03|919.94|917.34|920.86|918.26|919.71|917.11|0
1640133600000|2021-12-22 00:40:00|919.82|917.22|919.82|917.22|920.86|918.26|919.48|916.88|0
1640133900000|2021-12-22 00:45:00|919.94|917.34|918.9|916.3|920.17|917.57|918.56|915.96|0
1640134200000|2021-12-22 00:50:00|919.02|916.42|919.48|916.88|919.59|916.99|918.67|916.07|0
1640134500000|2021-12-22 00:55:00|919.59|916.99|918.1|915.5|920.39|917.79|917.64|915.04|0
1640134800000|2021-12-22 01:00:00|918.33|915.73|919.93|917.33|919.93|917.33|918.1|915.5|0
1640135100000|2021-12-22 01:05:00|919.7|917.1|920.85|918.25|921.54|918.94|919.7|917.1|0
1640135400000|2021-12-22 01:10:00|920.73|918.13|920.39|917.79|921.08|918.48|920.16|917.56|0
1640135700000|2021-12-22 01:15:00|920.16|917.56|920.38|917.78|920.61|918.01|919.47|916.87|0
1640136000000|2021-12-22 01:20:00|920.61|918.01|920.84|918.24|921.76|919.16|920.61|918.01|0
1640136300000|2021-12-22 01:25:00|921.07|918.47|921.3|918.7|921.76|919.16|920.61|918.01|0
1640136600000|2021-12-22 01:30:00|921.53|918.93|921.75|919.15|922.21|919.61|921.07|918.47|0
1640136900000|2021-12-22 01:35:00|921.98|919.38|923.36|920.76|923.7|921.1|921.52|918.92|0
1640137200000|2021-12-22 01:40:00|923.47|920.87|922.44|919.84|923.59|920.99|921.98|919.38|0
1640137500000|2021-12-22 01:45:00|922.21|919.61|919.45|916.85|922.21|919.61|919.45|916.85|0
1640137800000|2021-12-22 01:50:00|919.56|916.96|918.76|916.16|919.91|917.31|917.73|915.13|0
1640138100000|2021-12-22 01:55:00|918.99|916.39|918.41|915.81|919.45|916.85|918.3|915.7|0
1640138400000|2021-12-22 02:00:00|918.53|915.93|919.67|917.07|919.91|917.31|918.3|915.7|0
1640138700000|2021-12-22 02:05:00|919.78|917.18|919.21|916.61|919.78|917.18|918.76|916.16|0
1640139000000|2021-12-22 02:10:00|919.44|916.84|919.44|916.84|919.9|917.3|919.21|916.61|0
1640139300000|2021-12-22 02:15:00|919.21|916.61|917.37|914.77|919.67|917.07|917.37|914.77|0
1640139600000|2021-12-22 02:20:00|917.14|914.54|918.17|915.57|918.86|916.26|916.69|914.09|0
1640139900000|2021-12-22 02:25:00|918.29|915.69|919.54|916.94|919.54|916.94|917.83|915.23|0
1640140200000|2021-12-22 02:30:00|919.43|916.83|918.97|916.37|919.66|917.06|918.62|916.02|0
1640140500000|2021-12-22 02:35:00|918.85|916.25|918.51|915.91|918.97|916.37|918.05|915.45|0
1640140800000|2021-12-22 02:40:00|918.28|915.68|916.67|914.07|918.51|915.91|916.67|914.07|0
1640141100000|2021-12-22 02:45:00|916.45|913.85|914.38|911.78|916.67|914.07|914.15|911.55|0
1640141400000|2021-12-22 02:50:00|914.15|911.55|914.84|912.24|915.18|912.58|913.57|910.97|0
1640141700000|2021-12-22 02:55:00|914.95|912.35|915.06|912.46|915.29|912.69|914.61|912.01|0
1640142000000|2021-12-22 03:00:00|914.83|912.23|913.92|911.32|915.06|912.46|913.23|910.63|0
1640142300000|2021-12-22 03:05:00|914.03|911.43|915.29|912.69|915.52|912.92|914.03|911.43|0
1640142600000|2021-12-22 03:10:00|915.06|912.46|915.4|912.8|915.52|912.92|914.71|912.11|0
1640142900000|2021-12-22 03:15:00|915.51|912.91|915.28|912.68|915.51|912.91|915.06|912.46|0
1640143200000|2021-12-22 03:20:00|915.16|912.56|915.51|912.91|915.51|912.91|914.48|911.88|0
1640143500000|2021-12-22 03:25:00|915.28|912.68|916.2|913.6|916.88|914.28|915.28|912.68|0
1640143800000|2021-12-22 03:30:00|916.65|914.05|917.34|914.74|917.57|914.97|916.42|913.82|0
1640144100000|2021-12-22 03:35:00|917.57|914.97|917.22|914.62|918.03|915.43|916.99|914.39|0
1640144400000|2021-12-22 03:40:00|917.11|914.51|916.65|914.05|917.34|914.74|916.19|913.59|0
1640144700000|2021-12-22 03:45:00|916.76|914.16|916.53|913.93|916.87|914.27|915.96|913.36|0
1640145000000|2021-12-22 03:50:00|916.75|914.15|916.18|913.58|917.1|914.5|916.18|913.58|0
1640145300000|2021-12-22 03:55:00|915.95|913.35|916.18|913.58|916.41|913.81|915.5|912.9|0
1640145600000|2021-12-22 04:00:00|916.41|913.81|916.64|914.04|916.64|914.04|916.18|913.58|0
1640145900000|2021-12-22 04:05:00|917.1|914.5|916.86|914.26|917.78|915.18|916.86|914.26|0
1640146200000|2021-12-22 04:10:00|917.09|914.49|916.4|913.8|917.09|914.49|916.18|913.58|0
1640146500000|2021-12-22 04:15:00|916.28|913.68|916.63|914.03|916.63|914.03|916.17|913.57|0
1640146800000|2021-12-22 04:20:00|916.51|913.91|916.63|914.03|916.63|914.03|915.94|913.34|0
1640147100000|2021-12-22 04:25:00|916.51|913.91|915.94|913.34|916.86|914.26|915.94|913.34|0
1640147400000|2021-12-22 04:30:00|915.82|913.22|916.17|913.57|916.17|913.57|915.48|912.88|0
1640147700000|2021-12-22 04:35:00|916.05|913.45|916.39|913.79|916.62|914.02|916.05|913.45|0
1640148000000|2021-12-22 04:40:00|916.27|913.67|916.16|913.56|916.39|913.79|915.93|913.33|0
1640148300000|2021-12-22 04:45:00|916.39|913.79|916.85|914.25|916.85|914.25|916.27|913.67|0
1640148600000|2021-12-22 04:50:00|916.96|914.36|916.5|913.9|917.08|914.48|916.27|913.67|0
1640148900000|2021-12-22 04:55:00|916.39|913.79|916.15|913.55|916.61|914.01|915.7|913.1|0
1640149200000|2021-12-22 05:00:00|916.38|913.78|918.44|915.84|918.67|916.07|915.92|913.32|0
1640149500000|2021-12-22 05:05:00|918.33|915.73|915.46|912.86|918.44|915.84|915.23|912.63|0
1640149800000|2021-12-22 05:10:00|915.34|912.74|915.23|912.63|915.92|913.32|915|912.4|0
1640150100000|2021-12-22 05:15:00|915|912.4|914.54|911.94|915.23|912.63|914.31|911.71|0
1640150400000|2021-12-22 05:20:00|914.42|911.82|914.31|911.71|914.77|912.17|913.85|911.25|0
1640150700000|2021-12-22 05:25:00|914.54|911.94|915.68|913.08|915.68|913.08|914.54|911.94|0
1640151000000|2021-12-22 05:30:00|915.56|912.96|917.28|914.68|917.51|914.91|915.56|912.96|0
1640151300000|2021-12-22 05:35:00|917.16|914.56|916.82|914.22|917.51|914.91|916.7|914.1|0
1640151600000|2021-12-22 05:40:00|916.93|914.33|914.99|912.39|916.93|914.33|914.99|912.39|0
1640151900000|2021-12-22 05:45:00|915.1|912.5|916.24|913.64|916.24|913.64|914.99|912.39|0
1640152200000|2021-12-22 05:50:00|916.36|913.76|916.59|913.99|917.28|914.68|916.01|913.41|0
1640152500000|2021-12-22 05:55:00|916.82|914.22|918.07|915.47|918.19|915.59|916.47|913.87|0
1640152800000|2021-12-22 06:00:00|917.96|915.36|917.04|914.44|918.65|916.05|916.58|913.98|0
1640153100000|2021-12-22 06:05:00|917.27|914.67|919.21|916.61|919.56|916.96|917.04|914.44|0
1640153400000|2021-12-22 06:10:00|919.1|916.5|918.87|916.27|920.25|917.65|918.75|916.15|0
1640153700000|2021-12-22 06:15:00|919.1|916.5|921.62|919.02|921.96|919.36|918.64|916.04|0
1640154000000|2021-12-22 06:20:00|921.39|918.79|922.19|919.59|923.34|920.74|920.93|918.33|0
1640154300000|2021-12-22 06:25:00|922.31|919.71|920.81|918.21|922.31|919.71|920.47|917.87|0
1640154600000|2021-12-22 06:30:00|921.39|918.79|921.16|918.56|922.65|920.05|921.16|918.56|0
1640154900000|2021-12-22 06:35:00|921.04|918.44|919.2|916.6|921.5|918.9|919.09|916.49|0
1640155200000|2021-12-22 06:40:00|919.32|916.72|919.66|917.06|920.01|917.41|918.74|916.14|0
1640155500000|2021-12-22 06:45:00|919.32|916.72|919.54|916.94|919.55|916.95|918.86|916.26|0
1640155800000|2021-12-22 06:50:00|919.31|916.71|918.73|916.13|919.31|916.71|918.17|915.57|0
1640156100000|2021-12-22 06:55:00|918.85|916.25|917.81|915.21|919.31|916.71|916.79|914.19|0
1640156400000|2021-12-22 07:00:00|917.7|915.1|918.39|915.79|918.39|915.79|916.9|914.3|0
1640156700000|2021-12-22 07:05:00|918.5|915.9|917.93|915.33|918.62|916.02|916.89|914.29|0
1640157000000|2021-12-22 07:10:00|918.16|915.56|919.53|916.93|920.68|918.08|917.93|915.33|0
1640157300000|2021-12-22 07:15:00|919.41|916.81|918.03|915.43|919.64|917.04|917.47|914.87|0
1640157600000|2021-12-22 07:20:00|917.92|915.32|918.49|915.89|918.95|916.35|917.92|915.32|0
1640157900000|2021-12-22 07:25:00|918.38|915.78|916.65|914.05|918.38|915.78|916.54|913.94|0
1640158200000|2021-12-22 07:30:00|916.08|913.48|916.31|913.71|916.54|913.94|915.62|913.02|0
1640158500000|2021-12-22 07:35:00|916.54|913.94|916.08|913.48|916.88|914.28|915.85|913.25|0
1640158800000|2021-12-22 07:40:00|916.31|913.71|917.22|914.62|917.23|914.63|915.85|913.25|0
1640159100000|2021-12-22 07:45:00|916.88|914.28|916.08|913.48|916.88|914.28|914.93|912.33|0
1640159400000|2021-12-22 07:50:00|916.3|913.7|914.7|912.1|916.3|913.7|914.24|911.64|0
1640159700000|2021-12-22 07:55:00|914.93|912.33|914.92|912.32|916.53|913.93|914.7|912.1|0
1640160000000|2021-12-22 08:00:00|915.15|912.55|915.86|913.26|916.53|913.93|914.69|912.09|0
1640160300000|2021-12-22 08:05:00|915.89|913.69|914.52|912.32|915.89|913.69|913.83|911.63|0
1640160600000|2021-12-22 08:10:00|914.4|912.2|916.81|914.61|917.49|915.29|914.4|912.2|0
1640160900000|2021-12-22 08:15:00|916.58|914.38|913.83|911.63|916.8|914.6|913.6|911.4|0
1640161200000|2021-12-22 08:20:00|913.6|911.4|912.91|910.71|914.51|912.31|911.31|909.11|0
1640161500000|2021-12-22 08:25:00|912.68|910.48|911.99|909.79|912.91|910.71|911.3|909.1|0
1640161800000|2021-12-22 08:30:00|911.53|909.33|910.51|908.31|912.9|910.7|909.14|906.94|0
1640162100000|2021-12-22 08:35:00|910.39|908.19|907.42|905.22|910.51|908.31|907.31|905.11|0
1640162400000|2021-12-22 08:40:00|907.53|905.33|909.59|907.39|910.96|908.76|905.71|903.51|0
1640162700000|2021-12-22 08:45:00|909.36|907.16|913.02|910.82|913.24|911.04|908.9|906.7|0
1640163000000|2021-12-22 08:50:00|913.24|911.04|912.1|909.9|913.47|911.27|911.18|908.98|0
1640163300000|2021-12-22 08:55:00|912.21|910.01|911.64|909.44|913.01|910.81|911.41|909.21|0
1640163600000|2021-12-22 09:00:00|911.87|909.67|912.32|910.12|912.55|910.35|910.95|908.75|0
1640163900000|2021-12-22 09:05:00|911.86|909.66|911.63|909.43|913.01|910.81|910.95|908.75|0
1640164200000|2021-12-22 09:10:00|911.74|909.54|913.92|911.72|914.38|912.18|910.95|908.75|0
1640164500000|2021-12-22 09:15:00|914.15|911.95|915.52|913.32|915.75|913.55|913.34|911.14|0
1640164800000|2021-12-22 09:20:00|915.75|913.55|913.91|911.71|916.21|914.01|913.46|911.26|0
1640165100000|2021-12-22 09:25:00|913.46|911.26|913.23|911.03|914.6|912.4|913|910.8|0
1640165400000|2021-12-22 09:30:00|913.45|911.25|915.28|913.08|915.74|913.54|913|910.8|0
1640165700000|2021-12-22 09:35:00|915.62|913.42|914.36|912.16|915.74|913.54|913.91|911.71|0
1640166000000|2021-12-22 09:40:00|914.25|912.05|913.22|911.02|914.36|912.16|912.99|910.79|0
1640166300000|2021-12-22 09:45:00|913.45|911.25|912.53|910.33|913.68|911.48|911.84|909.64|0
1640166600000|2021-12-22 09:50:00|912.76|910.56|913.55|911.35|914.59|912.39|912.07|909.87|0
1640166900000|2021-12-22 09:55:00|913.44|911.24|912.75|910.55|914.13|911.93|911.84|909.64|0
1640167200000|2021-12-22 10:00:00|912.98|910.78|913.44|911.24|914.23|912.03|911.84|909.64|0
1640167500000|2021-12-22 10:05:00|913.67|911.47|914.12|911.92|914.12|911.92|912.63|910.43|0
1640167800000|2021-12-22 10:10:00|914.35|912.15|914.35|912.15|914.92|912.72|913.66|911.46|0
1640168100000|2021-12-22 10:15:00|914.58|912.38|914.91|912.71|915.49|913.29|914.58|912.38|0
1640168400000|2021-12-22 10:20:00|914.8|912.6|914.34|912.14|915.49|913.29|914.12|911.92|0
1640168700000|2021-12-22 10:25:00|914.57|912.37|915.03|912.83|915.49|913.29|914.11|911.91|0
1640169000000|2021-12-22 10:30:00|915.26|913.06|913.42|911.22|915.71|913.51|913.19|910.99|0
1640169300000|2021-12-22 10:35:00|913.88|911.68|916.85|914.65|916.85|914.65|913.88|911.68|0
1640169600000|2021-12-22 10:40:00|917.08|914.88|918.68|916.48|919.6|917.4|916.85|914.65|0
1640169900000|2021-12-22 10:45:00|918.79|916.59|920.74|918.54|920.75|918.55|918.46|916.26|0
1640170200000|2021-12-22 10:50:00|921.43|919.23|921.2|919|922.81|920.61|921.2|919|0
1640170500000|2021-12-22 10:55:00|921.43|919.23|922.57|920.37|922.8|920.6|921.2|919|0
1640170800000|2021-12-22 11:00:00|922.46|920.26|922.57|920.37|922.8|920.6|920.39|918.19|0
1640171100000|2021-12-22 11:05:00|922.68|920.48|923.03|920.83|923.26|921.06|921.65|919.45|0
1640171400000|2021-12-22 11:10:00|923.26|921.06|922.57|920.37|924.17|921.97|922.34|920.14|0
1640171700000|2021-12-22 11:15:00|922.8|920.6|923.94|921.74|924.63|922.43|922.8|920.6|0
1640172000000|2021-12-22 11:20:00|924.17|921.97|923.94|921.74|924.63|922.43|923.71|921.51|0
1640172300000|2021-12-22 11:25:00|923.71|921.51|922.56|920.36|923.71|921.51|922.44|920.24|0
1640172600000|2021-12-22 11:30:00|922.67|920.47|921.64|919.44|922.67|920.47|921.41|919.21|0
1640172900000|2021-12-22 11:35:00|921.41|919.21|921.18|918.98|921.64|919.44|920.95|918.75|0
1640173200000|2021-12-22 11:40:00|921.41|919.21|922.09|919.89|922.55|920.35|920.72|918.52|0
1640173500000|2021-12-22 11:45:00|922.32|920.12|924.16|921.96|924.62|922.42|922.32|920.12|0
1640173800000|2021-12-22 11:50:00|923.93|921.73|923.92|921.72|924.16|921.96|923.7|921.5|0
1640174100000|2021-12-22 11:55:00|924.15|921.95|926.68|924.48|926.91|924.71|924.15|921.95|0
1640174400000|2021-12-22 12:00:00|926.45|924.25|925.76|923.56|927.13|924.93|925.53|923.33|0
1640174700000|2021-12-22 12:05:00|925.53|923.33|925.98|923.78|925.98|923.78|925.53|923.33|0
1640175000000|2021-12-22 12:10:00|925.75|923.55|925.98|923.78|925.98|923.78|925.52|923.32|0
1640175300000|2021-12-22 12:15:00|925.75|923.55|924.83|922.63|925.75|923.55|924.83|922.63|0
1640175600000|2021-12-22 12:20:00|924.6|922.4|925.29|923.09|925.29|923.09|924.37|922.17|0
1640175900000|2021-12-22 12:25:00|925.06|922.86|923.91|921.71|925.29|923.09|923.68|921.48|0
1640176200000|2021-12-22 12:30:00|923.68|921.48|924.82|922.62|924.82|922.62|923.68|921.48|0
1640176500000|2021-12-22 12:35:00|924.14|921.94|923.9|921.7|924.14|921.94|923.45|921.25|0
1640176800000|2021-12-22 12:40:00|923.67|921.47|923.67|921.47|923.9|921.7|922.76|920.56|0
1640177100000|2021-12-22 12:45:00|923.9|921.7|923.67|921.47|924.36|922.16|923.67|921.47|0
1640177400000|2021-12-22 12:50:00|923.9|921.7|922.75|920.55|924.36|922.16|922.52|920.32|0
1640177700000|2021-12-22 12:55:00|923.21|921.01|921.37|919.17|923.44|921.24|921.14|918.94|0
1640178000000|2021-12-22 13:00:00|921.6|919.4|920.45|918.25|922.29|920.09|919.99|917.79|0
1640178300000|2021-12-22 13:05:00|920.68|918.48|920.91|918.71|921.14|918.94|920.22|918.02|0
1640178600000|2021-12-22 13:10:00|921.14|918.94|919.76|917.56|921.83|919.63|919.53|917.33|0
1640178900000|2021-12-22 13:15:00|919.53|917.33|918.61|916.41|919.99|917.79|918.15|915.95|0
1640179200000|2021-12-22 13:20:00|918.84|916.64|914.95|912.75|918.84|916.64|914.72|912.52|0
1640179500000|2021-12-22 13:25:00|915.17|912.97|915.4|913.2|915.4|913.2|912.2|910|0
1640179800000|2021-12-22 13:30:00|915.51|913.31|916.31|914.11|917.92|915.72|915.17|912.97|0
1640180100000|2021-12-22 13:35:00|915.86|913.66|911.96|909.76|917|914.8|911.51|909.31|0
1640180400000|2021-12-22 13:40:00|912.07|909.87|909.33|907.13|914.48|912.28|908.99|906.79|0
1640180700000|2021-12-22 13:45:00|909.45|907.25|911.73|909.53|911.96|909.76|909.45|907.25|0
1640181000000|2021-12-22 13:50:00|911.5|909.3|911.04|908.84|912.87|910.67|911.04|908.84|0
1640181300000|2021-12-22 13:55:00|911.27|909.07|912.64|910.44|912.87|910.67|911.27|909.07|0
1640181600000|2021-12-22 14:00:00|912.87|910.67|913.32|911.12|913.32|911.12|911.04|908.84|0
1640181900000|2021-12-22 14:05:00|913.55|911.35|919.05|916.85|919.05|916.85|913.55|911.35|0
1640182200000|2021-12-22 14:10:00|919.28|917.08|917.44|915.24|919.96|917.76|916.98|914.78|0
1640182500000|2021-12-22 14:15:00|917.67|915.47|917.67|915.47|918.13|915.93|916.52|914.32|0
1640182800000|2021-12-22 14:20:00|917.44|915.24|916.52|914.32|917.44|915.24|915.6|913.4|0
1640183100000|2021-12-22 14:25:00|916.75|914.55|919.27|917.07|919.73|917.53|916.75|914.55|0
1640183400000|2021-12-22 14:30:00|919.04|916.84|919.95|917.75|922.02|919.82|918.12|915.92|0
1640183700000|2021-12-22 14:35:00|919.72|917.52|924.77|922.57|925.68|923.48|919.72|917.52|0
1640184000000|2021-12-22 14:40:00|925|922.8|927.06|924.86|927.06|924.86|920.64|918.44|0
1640184300000|2021-12-22 14:45:00|927.29|925.09|924.3|922.1|928.9|926.7|924.3|922.1|0
1640184600000|2021-12-22 14:50:00|924.41|922.21|927.74|925.54|927.97|925.77|922.24|920.04|0
1640184900000|2021-12-22 14:55:00|927.97|925.77|925.1|922.9|929.35|927.15|922.69|920.49|0
1640185200000|2021-12-22 15:00:00|925.56|923.36|925.21|923.01|930.27|928.07|924.98|922.78|0
1640185500000|2021-12-22 15:05:00|925.67|923.47|923.83|921.63|925.67|923.47|922.23|920.03|0
1640185800000|2021-12-22 15:10:00|924.06|921.86|927.5|925.3|928.65|926.45|924.06|921.86|0
1640186100000|2021-12-22 15:15:00|927.73|925.53|932.79|930.59|934.4|932.2|926.13|923.93|0
1640186400000|2021-12-22 15:20:00|933.02|930.82|933.48|931.28|933.48|931.28|930.49|928.29|0
1640186700000|2021-12-22 15:25:00|933.02|930.82|932.32|930.12|935.54|933.34|932.32|930.12|0
1640187000000|2021-12-22 15:30:00|931.4|929.2|934.73|932.53|935.31|933.11|931.4|929.2|0
1640187300000|2021-12-22 15:35:00|935.08|932.88|941.29|939.09|943.14|940.94|932.66|930.46|0
1640187600000|2021-12-22 15:40:00|941.52|939.32|942.67|940.47|943.6|941.4|941.29|939.09|0
1640187900000|2021-12-22 15:45:00|942.44|940.24|945.44|943.24|945.67|943.47|942.44|940.24|0
1640188200000|2021-12-22 15:50:00|945.67|943.47|949.36|947.16|950.51|948.31|945.44|943.24|0
1640188500000|2021-12-22 15:55:00|949.13|946.93|950.05|947.85|951.43|949.23|947.97|945.77|0
1640188800000|2021-12-22 16:00:00|950.28|948.08|949.58|947.38|950.74|948.54|948.89|946.69|0
1640189100000|2021-12-22 16:05:00|949.93|947.73|949.12|946.92|950.05|947.85|946.81|944.61|0
1640189400000|2021-12-22 16:10:00|949.35|947.15|953.51|951.31|953.74|951.54|948.89|946.69|0
1640189700000|2021-12-22 16:15:00|953.27|951.07|951.89|949.69|953.27|951.07|951.07|948.87|0
1640190000000|2021-12-22 16:20:00|952.12|949.92|949.58|947.38|952.81|950.61|949.11|946.91|0
1640190300000|2021-12-22 16:25:00|949.34|947.14|948.64|946.44|951.75|949.55|946.79|944.59|0
1640190600000|2021-12-22 16:30:00|949.11|946.91|951.19|948.99|952.12|949.92|947.71|945.51|0
1640190900000|2021-12-22 16:35:00|950.96|948.76|950.26|948.06|951.77|949.57|949.1|946.9|0
1640191200000|2021-12-22 16:40:00|950.49|948.29|950.03|947.83|951.19|948.99|949.1|946.9|0
1640191500000|2021-12-22 16:45:00|950.26|948.06|948.17|945.97|950.26|948.06|946.32|944.12|0
1640191800000|2021-12-22 16:50:00|947.94|945.74|948.63|946.43|949.56|947.36|947.7|945.5|0
1640192100000|2021-12-22 16:55:00|948.86|946.66|950.72|948.52|950.95|948.75|947.94|945.74|0
1640192400000|2021-12-22 17:00:00|951.42|949.22|952.11|949.91|952.11|949.91|948.86|946.66|0
1640192700000|2021-12-22 17:05:00|951.88|949.68|952.8|950.6|953.27|951.07|951.18|948.98|0
1640193000000|2021-12-22 17:10:00|952.57|950.37|951.26|949.06|952.57|950.37|950.02|947.82|0
1640193300000|2021-12-22 17:15:00|951.49|949.29|949.74|947.54|951.49|949.29|948.47|946.27|0
1640193600000|2021-12-22 17:20:00|949.63|947.43|947.54|945.34|950.09|947.89|947.54|945.34|0
1640193900000|2021-12-22 17:25:00|947.77|945.57|951.48|949.28|951.48|949.28|947.77|945.57|0
1640194200000|2021-12-22 17:30:00|951.25|949.05|951.71|949.51|952.18|949.98|950.55|948.35|0
1640194500000|2021-12-22 17:35:00|951.48|949.28|949.39|947.19|951.71|949.51|948.34|946.14|0
1640194800000|2021-12-22 17:40:00|949.62|947.42|950.55|948.35|951.24|949.04|948.23|946.03|0
1640195100000|2021-12-22 17:45:00|950.32|948.12|950.54|948.34|951.01|948.81|949.62|947.42|0
1640195400000|2021-12-22 17:50:00|951.01|948.81|953.09|950.89|953.79|951.59|951.01|948.81|0
1640195700000|2021-12-22 17:55:00|952.86|950.66|954.02|951.82|954.72|952.52|952.86|950.66|0
1640196000000|2021-12-22 18:00:00|953.79|951.59|953.79|951.59|954.25|952.05|951.7|949.5|0
1640196300000|2021-12-22 18:05:00|954.02|951.82|953.55|951.35|954.25|952.05|952.39|950.19|0
1640196600000|2021-12-22 18:10:00|953.32|951.12|952.39|950.19|953.55|951.35|951.46|949.26|0
1640196900000|2021-12-22 18:15:00|952.16|949.96|951.69|949.49|952.85|950.65|951|948.8|0
1640197200000|2021-12-22 18:20:00|951.92|949.72|949.83|947.63|951.92|949.72|949.83|947.63|0
1640197500000|2021-12-22 18:25:00|950.53|948.33|949.14|946.94|950.64|948.44|948.67|946.47|0
1640197800000|2021-12-22 18:30:00|949.6|947.4|950.99|948.79|951.69|949.49|949.14|946.94|0
1640198100000|2021-12-22 18:35:00|950.76|948.56|945.19|942.99|950.76|948.56|944.73|942.53|0
1640198400000|2021-12-22 18:40:00|945.42|943.22|945.19|942.99|946.35|944.15|942.88|940.68|0
1640198700000|2021-12-22 18:45:00|945.42|943.22|945.88|943.68|947.74|945.54|944.61|942.41|0
1640199000000|2021-12-22 18:50:00|946.11|943.91|947.27|945.07|947.5|945.3|945.53|943.33|0
1640199300000|2021-12-22 18:55:00|947.04|944.84|945.18|942.98|947.73|945.53|944.95|942.75|0
1640199600000|2021-12-22 19:00:00|945.42|943.22|944.17|941.97|945.42|943.22|941.94|939.74|0
1640199900000|2021-12-22 19:05:00|944.4|942.2|942.55|940.35|944.64|942.44|941.62|939.42|0
1640200200000|2021-12-22 19:10:00|942.78|940.58|944.28|942.08|944.63|942.43|941.73|939.53|0
1640200500000|2021-12-22 19:15:00|944.4|942.2|944.28|942.08|945.56|943.36|943.7|941.5|0
1640200800000|2021-12-22 19:20:00|944.17|941.97|944.86|942.66|946.25|944.05|943.7|941.5|0
1640201100000|2021-12-22 19:25:00|945.09|942.89|940.45|938.25|945.55|943.35|939.3|937.1|0
1640201400000|2021-12-22 19:30:00|940.69|938.49|943.46|941.26|945.09|942.89|940.69|938.49|0
1640201700000|2021-12-22 19:35:00|943.23|941.03|946.01|943.81|946.24|944.04|942.54|940.34|0
1640202000000|2021-12-22 19:40:00|945.78|943.58|945.08|942.88|946.94|944.74|944.85|942.65|0
1640202300000|2021-12-22 19:45:00|944.85|942.65|946.47|944.27|946.7|944.5|944.85|942.65|0
1640202600000|2021-12-22 19:50:00|946.24|944.04|947.78|945.58|947.78|945.58|945.93|943.73|0
1640202900000|2021-12-22 19:55:00|948.02|945.82|948.48|946.28|948.94|946.74|947.32|945.12|0
1640203200000|2021-12-22 20:00:00|948.71|946.51|948.48|946.28|949.64|947.44|947.78|945.58|0
1640203500000|2021-12-22 20:05:00|948.71|946.51|949.87|947.67|950.56|948.36|947.78|945.58|0
1640203800000|2021-12-22 20:10:00|949.17|946.97|951.72|949.52|951.96|949.76|949.17|946.97|0
1640204100000|2021-12-22 20:15:00|951.6|949.4|948.93|946.73|952.42|950.22|948.01|945.81|0
1640204400000|2021-12-22 20:20:00|948.47|946.27|949.63|947.43|949.86|947.66|946.85|944.65|0
1640204700000|2021-12-22 20:25:00|950.09|947.89|950.02|947.82|951.49|949.29|949.63|947.43|0
1640205000000|2021-12-22 20:30:00|950.25|948.05|949.78|947.58|951.18|948.98|948.62|946.42|0
1640205300000|2021-12-22 20:35:00|949.55|947.35|952.57|950.37|952.8|950.6|949.32|947.12|0
1640205600000|2021-12-22 20:40:00|952.8|950.6|953.03|950.83|953.5|951.3|951.18|948.98|0
1640205900000|2021-12-22 20:45:00|952.8|950.6|953.73|951.53|955.13|952.93|951.4|949.2|0
1640206200000|2021-12-22 20:50:00|953.5|951.3|960.24|958.04|960.94|958.74|953.5|951.3|0
1640206500000|2021-12-22 20:55:00|960.48|958.28|960.24|958.04|962.11|959.91|960.01|957.81|0
1640206800000|2021-12-22 21:00:00|960.01|957.81|961.02|958.82|961.92|959.72|960.01|957.81|0
1640207100000|2021-12-22 21:05:00|961.26|959.06|962.65|960.45|963.12|960.92|961.02|958.82|0
1640207400000|2021-12-22 21:10:00|962.88|960.68|963.82|961.62|964.28|962.08|962.88|960.68|0
1640207700000|2021-12-22 21:15:00|964.02|961.42|964.01|961.41|964.25|961.65|963.78|961.18|0
1640208000000|2021-12-22 21:20:00|963.78|961.18|964.24|961.64|964.48|961.88|963.78|961.18|0
1640208300000|2021-12-22 21:25:00|964.48|961.88|964.01|961.41|964.48|961.88|964.01|961.41|0
1640208600000|2021-12-22 21:30:00|963.78|961.18|964.01|961.41|964.01|961.41|963.78|961.18|0
1640208900000|2021-12-22 21:35:00|963.77|961.17|964.24|961.64|964.24|961.64|963.77|961.17|0
1640209200000|2021-12-22 21:40:00|964.01|961.41|964|961.4|964.01|961.41|963.77|961.17|0
1640209500000|2021-12-22 21:45:00|964.12|961.52|964.47|961.87|964.93|962.33|963.77|961.17|0
1640209800000|2021-12-22 21:50:00|964.23|961.63|964.23|961.63|964.93|962.33|964|961.4|0
1640210100000|2021-12-22 21:55:00|964.47|961.87|964.11|961.51|964.93|962.33|963.88|961.28|0
1640210400000|2021-12-22 22:00:00|964.08|961.48|963.85|961.25|964.18|961.58|963.77|961.17|0
1640210700000|2021-12-22 22:05:00|963.87|961.27|963.91|961.31|963.98|961.38|963.87|961.27|0
1640211000000|2021-12-22 22:10:00|963.95|961.35|964.01|961.41|964.05|961.45|963.95|961.35|0
1640211300000|2021-12-22 22:15:00|963.97|961.37|963.97|961.37|963.97|961.37|963.97|961.37|0
1640211600000|2021-12-22 22:20:00|964.01|961.41|964.07|961.47|964.15|961.55|963.97|961.37|0
1640211900000|2021-12-22 22:25:00|963.97|961.37|964.17|961.57|964.17|961.57|963.84|961.24|0
1640212200000|2021-12-22 22:30:00|964.14|961.54|964.21|961.61|964.27|961.67|964.14|961.54|0
1640212500000|2021-12-22 22:35:00|964.14|961.54|964.14|961.54|964.14|961.54|963.97|961.37|0
1640212800000|2021-12-22 22:40:00|964.04|961.44|963.93|961.33|964.1|961.5|963.86|961.26|0
1640213100000|2021-12-22 22:45:00|963.96|961.36|964.03|961.43|964.03|961.43|963.93|961.33|0
1640213400000|2021-12-22 22:50:00|963.93|961.33|963.83|961.23|963.93|961.33|963.69|961.09|0
1640213700000|2021-12-22 22:55:00|964.13|961.53|963.45|960.85|964.13|961.53|963.45|960.85|0
1640214000000|2021-12-22 23:00:00|963.85|961.25|966.3|963.7|967|964.4|963.85|961.25|0
1640214300000|2021-12-22 23:05:00|966.07|963.47|966.77|964.17|967.47|964.87|965.84|963.24|0
1640214600000|2021-12-22 23:10:00|967|964.4|964.9|962.3|967|964.4|964.44|961.84|0
1640214900000|2021-12-22 23:15:00|965.13|962.53|966.07|963.47|966.3|963.7|965.13|962.53|0
1640215200000|2021-12-22 23:20:00|966.3|963.7|965.36|962.76|966.53|963.93|965.13|962.53|0
1640215500000|2021-12-22 23:25:00|965.6|963|964.66|962.06|965.83|963.23|964.43|961.83|0
1640215800000|2021-12-22 23:30:00|964.9|962.3|966.53|963.93|966.53|963.93|964.66|962.06|0
1640216100000|2021-12-22 23:35:00|966.29|963.69|966.52|963.92|966.76|964.16|965.7|963.1|0
1640216400000|2021-12-22 23:40:00|966.29|963.69|966.06|963.46|966.99|964.39|964.89|962.29|0
1640216700000|2021-12-22 23:45:00|966.52|963.92|964.42|961.82|966.99|964.39|964.19|961.59|0
1640217000000|2021-12-22 23:50:00|964.65|962.05|965.35|962.75|965.59|962.99|964.65|962.05|0
1640217300000|2021-12-22 23:55:00|965.12|962.52|965.58|962.98|966.05|963.45|964.89|962.29|0
1640217600000|2021-12-23 00:00:00|965.12|962.52|964.42|961.82|965.82|963.22|964.18|961.58|0
1640217900000|2021-12-23 00:05:00|964.76|962.16|963.48|960.88|964.76|962.16|963.48|960.88|0
1640218200000|2021-12-23 00:10:00|963.71|961.11|962.31|959.71|964.29|961.69|962.31|959.71|0
1640218500000|2021-12-23 00:15:00|962.55|959.95|963.01|960.41|963.24|960.64|962.08|959.48|0
1640218800000|2021-12-23 00:20:00|962.89|960.29|962.54|959.94|963.48|960.88|962.08|959.48|0
1640219100000|2021-12-23 00:25:00|962.42|959.82|963.47|960.87|963.47|960.87|962.31|959.71|0
1640219400000|2021-12-23 00:30:00|963.35|960.75|963.7|961.1|964.64|962.04|963.24|960.64|0
1640219700000|2021-12-23 00:35:00|963.94|961.34|964.63|962.03|964.87|962.27|963.94|961.34|0
1640220000000|2021-12-23 00:40:00|964.51|961.91|963.93|961.33|964.51|961.91|963.47|960.87|0
1640220300000|2021-12-23 00:45:00|963.7|961.1|965.1|962.5|965.56|962.96|963.7|961.1|0
1640220600000|2021-12-23 00:50:00|964.86|962.26|964.51|961.91|965.1|962.5|964.4|961.8|0
1640220900000|2021-12-23 00:55:00|964.63|962.03|963.69|961.09|964.63|962.03|963.23|960.63|0
1640221200000|2021-12-23 01:00:00|963.57|960.97|962.29|959.69|963.93|961.33|961.36|958.76|0
1640221500000|2021-12-23 01:05:00|962.53|959.93|963.1|960.5|963.22|960.62|962.06|959.46|0
1640221800000|2021-12-23 01:10:00|963.22|960.62|962.76|960.16|963.22|960.62|962.52|959.92|0
1640222100000|2021-12-23 01:15:00|962.63|960.03|962.52|959.92|962.76|960.16|962.29|959.69|0
1640222400000|2021-12-23 01:20:00|962.75|960.15|962.75|960.15|962.99|960.39|962.4|959.8|0
1640222700000|2021-12-23 01:25:00|962.52|959.92|963.92|961.32|964.15|961.55|962.52|959.92|0
1640223000000|2021-12-23 01:30:00|964.15|961.55|962.05|959.45|964.15|961.55|962.05|959.45|0
1640223300000|2021-12-23 01:35:00|962.28|959.68|962.86|960.26|963.21|960.61|962.05|959.45|0
1640223600000|2021-12-23 01:40:00|962.75|960.15|962.98|960.38|963.21|960.61|962.28|959.68|0
1640223900000|2021-12-23 01:45:00|963.09|960.49|962.51|959.91|963.09|960.49|961.81|959.21|0
1640224200000|2021-12-23 01:50:00|962.62|960.02|962.74|960.14|963.21|960.61|962.62|960.02|0
1640224500000|2021-12-23 01:55:00|962.97|960.37|962.04|959.44|962.97|960.37|962.04|959.44|0
1640224800000|2021-12-23 02:00:00|962.27|959.67|962.74|960.14|963.44|960.84|962.04|959.44|0
1640225100000|2021-12-23 02:05:00|962.61|960.01|964.13|961.53|964.13|961.53|962.27|959.67|0
1640225400000|2021-12-23 02:10:00|963.9|961.3|964.6|962|965.53|962.93|963.9|961.3|0
1640225700000|2021-12-23 02:15:00|964.71|962.11|964.36|961.76|964.83|962.23|964.13|961.53|0
1640226000000|2021-12-23 02:20:00|964.13|961.53|963.89|961.29|964.36|961.76|963.43|960.83|0
1640226300000|2021-12-23 02:25:00|963.77|961.17|964.83|962.23|964.83|962.23|963.77|961.17|0
1640226600000|2021-12-23 02:30:00|964.59|961.99|964.59|961.99|965.52|962.92|964.36|961.76|0
1640226900000|2021-12-23 02:35:00|964.82|962.22|965.29|962.69|965.52|962.92|964.59|961.99|0
1640227200000|2021-12-23 02:40:00|965.17|962.57|964.59|961.99|965.52|962.92|964.35|961.75|0
1640227500000|2021-12-23 02:45:00|964.82|962.22|965.05|962.45|965.05|962.45|964.58|961.98|0
1640227800000|2021-12-23 02:50:00|964.82|962.22|965.05|962.45|965.05|962.45|964.58|961.98|0
1640228100000|2021-12-23 02:55:00|965.16|962.56|965.28|962.68|965.51|962.91|964.81|962.21|0
1640228400000|2021-12-23 03:00:00|965.05|962.45|964.69|962.09|965.51|962.91|964.69|962.09|0
1640228700000|2021-12-23 03:05:00|964.81|962.21|964.81|962.21|965.04|962.44|964.69|962.09|0
1640229000000|2021-12-23 03:10:00|964.58|961.98|965.04|962.44|965.15|962.55|964.58|961.98|0
1640229300000|2021-12-23 03:15:00|964.92|962.32|963.41|960.81|965.04|962.44|963.41|960.81|0
1640229600000|2021-12-23 03:20:00|963.64|961.04|964.1|961.5|964.11|961.51|963.41|960.81|0
1640229900000|2021-12-23 03:25:00|963.98|961.38|963.87|961.27|964.22|961.62|963.87|961.27|0
1640230200000|2021-12-23 03:30:00|963.98|961.38|963.17|960.57|964.1|961.5|963.17|960.57|0
1640230500000|2021-12-23 03:35:00|962.93|960.33|963.74|961.14|964.1|961.5|962.93|960.33|0
1640230800000|2021-12-23 03:40:00|963.87|961.27|964.67|962.07|964.8|962.2|963.74|961.14|0
1640231100000|2021-12-23 03:45:00|964.56|961.96|964.33|961.73|964.8|962.2|964.1|961.5|0
1640231400000|2021-12-23 03:50:00|964.44|961.84|964.33|961.73|964.56|961.96|964.09|961.49|0
1640231700000|2021-12-23 03:55:00|964.44|961.84|964.2|961.6|964.44|961.84|964.09|961.49|0
1640232000000|2021-12-23 04:00:00|964.09|961.49|964.32|961.72|964.44|961.84|964.09|961.49|0
1640232300000|2021-12-23 04:05:00|964.09|961.49|963.85|961.25|964.32|961.72|963.85|961.25|0
1640232600000|2021-12-23 04:10:00|964.09|961.49|964.32|961.72|964.55|961.95|964.09|961.49|0
1640232900000|2021-12-23 04:15:00|964.08|961.48|964.08|961.48|964.32|961.72|963.85|961.25|0
1640233200000|2021-12-23 04:20:00|964.32|961.72|964.08|961.48|964.55|961.95|964.08|961.48|0
1640233500000|2021-12-23 04:25:00|964.31|961.71|964.31|961.71|964.31|961.71|964.08|961.48|0
1640233800000|2021-12-23 04:30:00|964.19|961.59|964.54|961.94|964.54|961.94|964.08|961.48|0
1640234100000|2021-12-23 04:35:00|964.42|961.82|964.07|961.47|964.54|961.94|964.07|961.47|0
1640234400000|2021-12-23 04:40:00|964.31|961.71|964.31|961.71|964.31|961.71|964.07|961.47|0
1640234700000|2021-12-23 04:45:00|964.07|961.47|963.84|961.24|964.07|961.47|963.61|961.01|0
1640235000000|2021-12-23 04:50:00|963.72|961.12|963.6|961|963.84|961.24|963.6|961|0
1640235300000|2021-12-23 04:55:00|963.48|960.88|963.6|961|963.6|961|963.13|960.53|0
1640235600000|2021-12-23 05:00:00|963.83|961.23|964.3|961.7|964.3|961.7|963.71|961.11|0
1640235900000|2021-12-23 05:05:00|964.07|961.47|964.06|961.46|964.3|961.7|963.83|961.23|0
1640236200000|2021-12-23 05:10:00|964.3|961.7|963.59|960.99|964.3|961.7|963.59|960.99|0
1640236500000|2021-12-23 05:15:00|963.71|961.11|964.06|961.46|964.06|961.46|963.59|960.99|0
1640236800000|2021-12-23 05:20:00|964.17|961.57|964.99|962.39|964.99|962.39|964.06|961.46|0
1640237100000|2021-12-23 05:25:00|964.76|962.16|964.06|961.46|964.76|962.16|964.06|961.46|0
1640237400000|2021-12-23 05:30:00|964.29|961.69|964.75|962.15|965.22|962.62|964.29|961.69|0
1640237700000|2021-12-23 05:35:00|964.99|962.39|964.98|962.38|964.99|962.39|964.75|962.15|0
1640238000000|2021-12-23 05:40:00|965.1|962.5|965.45|962.85|965.45|962.85|964.98|962.38|0
1640238300000|2021-12-23 05:45:00|965.33|962.73|965.45|962.85|965.45|962.85|964.98|962.38|0
1640238600000|2021-12-23 05:50:00|965.33|962.73|964.28|961.68|965.33|962.73|964.28|961.68|0
1640238900000|2021-12-23 05:55:00|964.75|962.15|964.51|961.91|965.44|962.84|964.04|961.44|0
1640239200000|2021-12-23 06:00:00|964.74|962.14|967.08|964.48|967.31|964.71|964.74|962.14|0
1640239500000|2021-12-23 06:05:00|966.84|964.24|965.44|962.84|966.84|964.24|965.44|962.84|0
1640239800000|2021-12-23 06:10:00|965.21|962.61|964.04|961.44|965.21|962.61|963.8|961.2|0
1640240100000|2021-12-23 06:15:00|963.8|961.2|963.34|960.74|964.74|962.14|963.34|960.74|0
1640240400000|2021-12-23 06:20:00|963.1|960.5|963.57|960.97|964.27|961.67|963.1|960.5|0
1640240700000|2021-12-23 06:25:00|963.33|960.73|964.03|961.43|964.5|961.9|963.1|960.5|0
1640241000000|2021-12-23 06:30:00|964.27|961.67|964.26|961.66|964.38|961.78|963.8|961.2|0
1640241300000|2021-12-23 06:35:00|964.5|961.9|963.56|960.96|964.5|961.9|963.33|960.73|0
1640241600000|2021-12-23 06:40:00|963.33|960.73|963.79|961.19|964.03|961.43|963.33|960.73|0
1640241900000|2021-12-23 06:45:00|963.67|961.07|963.79|961.19|964.26|961.66|963.56|960.96|0
1640242200000|2021-12-23 06:50:00|963.9|961.3|963.56|960.96|964.26|961.66|963.56|960.96|0
1640242500000|2021-12-23 06:55:00|963.67|961.07|964.95|962.35|965.19|962.59|963.67|961.07|0
1640242800000|2021-12-23 07:00:00|965.19|962.59|964.48|961.88|965.42|962.82|964.25|961.65|0
1640243100000|2021-12-23 07:05:00|964.36|961.76|964.95|962.35|965.18|962.58|964.36|961.76|0
1640243400000|2021-12-23 07:10:00|965.06|962.46|964.95|962.35|965.18|962.58|964.48|961.88|0
1640243700000|2021-12-23 07:15:00|964.71|962.11|964.71|962.11|964.95|962.35|963.78|961.18|0
1640244000000|2021-12-23 07:20:00|964.59|961.99|964.01|961.41|964.71|962.11|963.78|961.18|0
1640244300000|2021-12-23 07:25:00|964.24|961.64|964.24|961.64|964.71|962.11|963.78|961.18|0
1640244600000|2021-12-23 07:30:00|964.01|961.41|963.77|961.17|964.24|961.64|963.31|960.71|0
1640244900000|2021-12-23 07:35:00|963.89|961.29|965.64|963.04|966.11|963.51|963.77|961.17|0
1640245200000|2021-12-23 07:40:00|965.75|963.15|965.75|963.15|966.1|963.5|965.17|962.57|0
1640245500000|2021-12-23 07:45:00|965.87|963.27|965.17|962.57|965.87|963.27|964.93|962.33|0
1640245800000|2021-12-23 07:50:00|964.93|962.33|964.93|962.33|965.4|962.8|964.7|962.1|0
1640246100000|2021-12-23 07:55:00|965.4|962.8|965.16|962.56|966.1|963.5|964.7|962.1|0
1640246400000|2021-12-23 08:00:00|965.28|962.68|964.93|962.33|966.1|963.5|964.46|961.86|0
1640246700000|2021-12-23 08:05:00|964.73|962.53|964.49|962.29|964.96|962.76|963.67|961.47|0
1640247000000|2021-12-23 08:10:00|964.73|962.53|963.09|960.89|964.96|962.76|962.86|960.66|0
1640247300000|2021-12-23 08:15:00|963.2|961|961.69|959.49|964.02|961.82|961.46|959.26|0
1640247600000|2021-12-23 08:20:00|961.46|959.26|963.79|961.59|963.79|961.59|961.22|959.02|0
1640247900000|2021-12-23 08:25:00|963.67|961.47|964.25|962.05|964.49|962.29|963.09|960.89|0
1640248200000|2021-12-23 08:30:00|964.02|961.82|964.72|962.52|964.72|962.52|963.32|961.12|0
1640248500000|2021-12-23 08:35:00|964.48|962.28|960.75|958.55|964.72|962.52|959.35|957.15|0
1640248800000|2021-12-23 08:40:00|960.86|958.66|961.56|959.36|962.38|960.18|960.52|958.32|0
1640249100000|2021-12-23 08:45:00|961.68|959.48|963.08|960.88|963.31|961.11|960.86|958.66|0
1640249400000|2021-12-23 08:50:00|962.84|960.64|967.62|965.42|968.44|966.24|962.61|960.41|0
1640249700000|2021-12-23 08:55:00|967.51|965.31|967.97|965.77|969.14|966.94|967.51|965.31|0
1640250000000|2021-12-23 09:00:00|967.74|965.54|967.27|965.07|967.97|965.77|966.11|963.91|0
1640250300000|2021-12-23 09:05:00|967.51|965.31|969.37|967.17|970.07|967.87|967.51|965.31|0
1640250600000|2021-12-23 09:10:00|969.25|967.05|968.67|966.47|970.07|967.87|968.67|966.47|0
1640250900000|2021-12-23 09:15:00|968.55|966.35|967.73|965.53|968.67|966.47|967.38|965.18|0
1640251200000|2021-12-23 09:20:00|967.97|965.77|966.33|964.13|967.97|965.77|965.98|963.78|0
1640251500000|2021-12-23 09:25:00|966.56|964.36|965.86|963.66|966.8|964.6|965.86|963.66|0
1640251800000|2021-12-23 09:30:00|965.63|963.43|966.09|963.89|966.8|964.6|965.16|962.96|0
1640252100000|2021-12-23 09:35:00|965.97|963.77|967.03|964.83|967.03|964.83|965.97|963.77|0
1640252400000|2021-12-23 09:40:00|967.02|964.82|967.49|965.29|967.96|965.76|966.79|964.59|0
1640252700000|2021-12-23 09:45:00|967.72|965.52|967.02|964.82|967.72|965.52|966.09|963.89|0
1640253000000|2021-12-23 09:50:00|966.9|964.7|966.2|964|967.25|965.05|966.09|963.89|0
1640253300000|2021-12-23 09:55:00|966.32|964.12|966.78|964.58|967.25|965.05|966.32|964.12|0
1640253600000|2021-12-23 10:00:00|966.9|964.7|966.78|964.58|967.02|964.82|965.85|963.65|0
1640253900000|2021-12-23 10:05:00|967.02|964.82|966.78|964.58|967.25|965.05|966.31|964.11|0
1640254200000|2021-12-23 10:10:00|967.01|964.81|967.25|965.05|967.48|965.28|967.01|964.81|0
1640254500000|2021-12-23 10:15:00|967.48|965.28|967.48|965.28|967.48|965.28|967.24|965.04|0
1640254800000|2021-12-23 10:20:00|967.59|965.39|968.64|966.44|969.58|967.38|967.59|965.39|0
1640255100000|2021-12-23 10:25:00|968.41|966.21|968.52|966.32|968.87|966.67|968.17|965.97|0
1640255400000|2021-12-23 10:30:00|968.41|966.21|968.28|966.08|968.64|966.44|968.17|965.97|0
1640255700000|2021-12-23 10:35:00|968.17|965.97|970.04|967.84|970.04|967.84|968.17|965.97|0
1640256000000|2021-12-23 10:40:00|970.74|968.54|970.27|968.07|970.74|968.54|970.04|967.84|0
1640256300000|2021-12-23 10:45:00|970.04|967.84|969.8|967.6|970.04|967.84|969.33|967.13|0
1640256600000|2021-12-23 10:50:00|970.03|967.83|971.43|969.23|972.37|970.17|970.03|967.83|0
1640256900000|2021-12-23 10:55:00|971.55|969.35|971.43|969.23|972.13|969.93|971.43|969.23|0
1640257200000|2021-12-23 11:00:00|971.67|969.47|971.2|969|971.9|969.7|970.96|968.76|0
1640257500000|2021-12-23 11:05:00|970.96|968.76|972.36|970.16|972.6|970.4|970.96|968.76|0
1640257800000|2021-12-23 11:10:00|972.6|970.4|971.66|969.46|973.3|971.1|971.66|969.46|0
1640258100000|2021-12-23 11:15:00|971.43|969.23|971.42|969.22|972.13|969.93|970.72|968.52|0
1640258400000|2021-12-23 11:20:00|971.66|969.46|971.89|969.69|972.36|970.16|971.66|969.46|0
1640258700000|2021-12-23 11:25:00|971.66|969.46|973.29|971.09|973.29|971.09|971.42|969.22|0
1640259000000|2021-12-23 11:30:00|973.06|970.86|972.12|969.92|973.06|970.86|972.12|969.92|0
1640259300000|2021-12-23 11:35:00|971.89|969.69|972.12|969.92|972.23|970.03|971.42|969.22|0
1640259600000|2021-12-23 11:40:00|972.35|970.15|972.12|969.92|973.05|970.85|972.12|969.92|0
1640259900000|2021-12-23 11:45:00|972.35|970.15|971.88|969.68|972.35|970.15|971.41|969.21|0
1640260200000|2021-12-23 11:50:00|971.76|969.56|971.88|969.68|972.58|970.38|971.65|969.45|0
1640260500000|2021-12-23 11:55:00|972.35|970.15|973.05|970.85|973.28|971.08|972.35|970.15|0
1640260800000|2021-12-23 12:00:00|973.28|971.08|975.15|972.95|975.38|973.18|973.28|971.08|0
1640261100000|2021-12-23 12:05:00|975.38|973.18|974.21|972.01|975.38|973.18|974.21|972.01|0
1640261400000|2021-12-23 12:10:00|974.44|972.24|975.38|973.18|975.38|973.18|974.21|972.01|0
1640261700000|2021-12-23 12:15:00|975.26|973.06|974.21|972.01|975.84|973.64|973.97|971.77|0
1640262000000|2021-12-23 12:20:00|973.97|971.77|973.74|971.54|974.91|972.71|973.5|971.3|0
1640262300000|2021-12-23 12:25:00|973.62|971.42|972.57|970.37|973.74|971.54|971.87|969.67|0
1640262600000|2021-12-23 12:30:00|972.33|970.13|972.56|970.36|972.8|970.6|971.86|969.66|0
1640262900000|2021-12-23 12:35:00|972.44|970.24|973.2|971|973.2|971|972.33|970.13|0
1640263200000|2021-12-23 12:40:00|972.04|969.84|973.91|971.71|973.91|971.71|972.04|969.84|0
1640263500000|2021-12-23 12:45:00|974.15|971.95|974.15|971.95|974.15|971.95|973.68|971.48|0
1640263800000|2021-12-23 12:50:00|974.14|971.94|974.14|971.94|974.14|971.94|973.79|971.59|0
1640264100000|2021-12-23 12:55:00|974.38|972.18|974.25|972.05|974.38|972.18|973.67|971.47|0
1640264400000|2021-12-23 13:00:00|974.14|971.94|973.2|971|976.01|973.81|973.2|971|0
1640264700000|2021-12-23 13:05:00|972.97|970.77|972.73|970.53|973.67|971.47|972.5|970.3|0
1640265000000|2021-12-23 13:10:00|972.5|970.3|972.97|970.77|972.97|970.77|972.03|969.83|0
1640265300000|2021-12-23 13:15:00|972.73|970.53|971.79|969.59|972.73|970.53|971.79|969.59|0
1640265600000|2021-12-23 13:20:00|971.56|969.36|970.39|968.19|971.56|969.36|970.39|968.19|0
1640265900000|2021-12-23 13:25:00|970.15|967.95|971.09|968.89|971.09|968.89|969.22|967.02|0
1640266200000|2021-12-23 13:30:00|971.2|969|970.85|968.65|972.02|969.82|969.33|967.13|0
1640266500000|2021-12-23 13:35:00|971.09|968.89|969.45|967.25|972.02|969.82|969.21|967.01|0
1640266800000|2021-12-23 13:40:00|969.21|967.01|966.87|964.67|969.68|967.48|965.24|963.04|0
1640267100000|2021-12-23 13:45:00|966.64|964.44|969.79|967.59|970.14|967.94|966.64|964.44|0
1640267400000|2021-12-23 13:50:00|969.91|967.71|969.44|967.24|970.14|967.94|969.21|967.01|0
1640267700000|2021-12-23 13:55:00|969.21|967.01|970.14|967.94|970.61|968.41|968.97|966.77|0
1640268000000|2021-12-23 14:00:00|970.37|968.17|972.71|970.51|973.18|970.98|970.37|968.17|0
1640268300000|2021-12-23 14:05:00|972.01|969.81|972.48|970.28|972.95|970.75|971.54|969.34|0
1640268600000|2021-12-23 14:10:00|972.71|970.51|970.84|968.64|973.18|970.98|970.6|968.4|0
1640268900000|2021-12-23 14:15:00|970.6|968.4|970.13|967.93|971.54|969.34|969.67|967.47|0
1640269200000|2021-12-23 14:20:00|969.9|967.7|970.83|968.63|971.3|969.1|969.43|967.23|0
1640269500000|2021-12-23 14:25:00|971.07|968.87|969.43|967.23|971.3|969.1|969.43|967.23|0
1640269800000|2021-12-23 14:30:00|970.13|967.93|978.32|976.12|978.79|976.59|968.73|966.53|0
1640270100000|2021-12-23 14:35:00|978.56|976.36|985.82|983.62|987.7|985.5|978.32|976.12|0
1640270400000|2021-12-23 14:40:00|985.59|983.39|983.71|981.51|985.82|983.62|979.96|977.76|0
1640270700000|2021-12-23 14:45:00|984.41|982.21|981.71|979.51|985.35|983.15|980.89|978.69|0
1640271000000|2021-12-23 14:50:00|981.35|979.15|981.94|979.74|985.23|983.03|981.35|979.15|0
1640271300000|2021-12-23 14:55:00|982.18|979.98|983.82|981.62|984.63|982.43|979.13|976.93|0
1640271600000|2021-12-23 15:00:00|984.05|981.85|982.64|980.44|985.93|983.73|982.29|980.09|0
1640271900000|2021-12-23 15:05:00|982.41|980.21|983.34|981.14|984.28|982.08|981.7|979.5|0
1640272200000|2021-12-23 15:10:00|983.58|981.38|988.38|986.18|989.44|987.24|983.34|981.14|0
1640272500000|2021-12-23 15:15:00|988.74|986.54|987.33|985.13|988.97|986.77|986.39|984.19|0
1640272800000|2021-12-23 15:20:00|987.56|985.36|989.2|987|989.44|987.24|986.62|984.42|0
1640273100000|2021-12-23 15:25:00|988.97|986.77|987.79|985.59|989.2|987|986.15|983.95|0
1640273400000|2021-12-23 15:30:00|988.03|985.83|986.15|983.95|990.14|987.94|984.74|982.54|0
1640273700000|2021-12-23 15:35:00|985.91|983.71|986.38|984.18|987.55|985.35|985.21|983.01|0
1640274000000|2021-12-23 15:40:00|986.15|983.95|987.32|985.12|988.02|985.82|985.91|983.71|0
1640274300000|2021-12-23 15:45:00|987.08|984.88|988.96|986.76|989.43|987.23|986.85|984.65|0
1640274600000|2021-12-23 15:50:00|989.19|986.99|990.13|987.93|990.84|988.64|988.25|986.05|0
1640274900000|2021-12-23 15:55:00|990.37|988.17|992.01|989.81|992.24|990.04|990.13|987.93|0
1640275200000|2021-12-23 16:00:00|992.24|990.04|992.01|989.81|993.18|990.98|990.6|988.4|0
1640275500000|2021-12-23 16:05:00|992.24|990.04|993.88|991.68|994.59|992.39|991.77|989.57|0
1640275800000|2021-12-23 16:10:00|994.12|991.92|993.65|991.45|995.53|993.33|993.65|991.45|0
1640276100000|2021-12-23 16:15:00|994.12|991.92|994.35|992.15|995.29|993.09|993.65|991.45|0
1640276400000|2021-12-23 16:20:00|994.11|991.91|992.94|990.74|994.11|991.91|991.76|989.56|0
1640276700000|2021-12-23 16:25:00|992.7|990.5|990.35|988.15|993.41|991.21|989.41|987.21|0
1640277000000|2021-12-23 16:30:00|990.59|988.39|992.23|990.03|992.47|990.27|990.59|988.39|0
1640277300000|2021-12-23 16:35:00|992.46|990.26|992.62|990.42|993.17|990.97|991.92|989.72|0
1640277600000|2021-12-23 16:40:00|992.38|990.18|992.15|989.95|992.62|990.42|991.68|989.48|0
1640277900000|2021-12-23 16:45:00|992.38|990.18|992.85|990.65|994.03|991.83|992.15|989.95|0
1640278200000|2021-12-23 16:50:00|993.09|990.89|993.08|990.88|994.03|991.83|992.38|990.18|0
1640278500000|2021-12-23 16:55:00|993.32|991.12|994.02|991.82|994.02|991.82|992.38|990.18|0
1640278800000|2021-12-23 17:00:00|993.79|991.59|992.85|990.65|993.79|991.59|992.72|990.52|0
1640279100000|2021-12-23 17:05:00|993.08|990.88|992.14|989.94|993.32|991.12|991.9|989.7|0
1640279400000|2021-12-23 17:10:00|992.37|990.17|991.9|989.7|992.84|990.64|991.9|989.7|0
1640279700000|2021-12-23 17:15:00|992.14|989.94|990.73|988.53|992.14|989.94|990.26|988.06|0
1640280000000|2021-12-23 17:20:00|990.96|988.76|990.49|988.29|991.43|989.23|990.25|988.05|0
1640280300000|2021-12-23 17:25:00|990.25|988.05|990.72|988.52|991.19|988.99|990.25|988.05|0
1640280600000|2021-12-23 17:30:00|990.49|988.29|990.96|988.76|991.9|989.7|990.49|988.29|0
1640280900000|2021-12-23 17:35:00|991.19|988.99|991.85|989.65|992.32|990.12|990.72|988.52|0
1640281200000|2021-12-23 17:40:00|992.08|989.88|992.55|990.35|993.02|990.82|992.08|989.88|0
1640281500000|2021-12-23 17:45:00|992.79|990.59|991.61|989.41|992.79|990.59|991.38|989.18|0
1640281800000|2021-12-23 17:50:00|991.85|989.65|991.84|989.64|992.31|990.11|991.14|988.94|0
1640282100000|2021-12-23 17:55:00|991.61|989.41|992.78|990.58|992.78|990.58|991.61|989.41|0
1640282400000|2021-12-23 18:00:00|992.55|990.35|991.61|989.41|993.25|991.05|991.61|989.41|0
1640282700000|2021-12-23 18:05:00|991.84|989.64|991.56|989.36|992.78|990.58|991.33|989.13|0
1640283000000|2021-12-23 18:10:00|991.8|989.6|989.92|987.72|991.8|989.6|989.21|987.01|0
1640283300000|2021-12-23 18:15:00|989.68|987.48|990.15|987.95|990.86|988.66|989.68|987.48|0
1640283600000|2021-12-23 18:20:00|990.38|988.18|990.85|988.65|990.85|988.65|990.15|987.95|0
1640283900000|2021-12-23 18:25:00|990.62|988.42|993.67|991.47|993.9|991.7|990.62|988.42|0
1640284200000|2021-12-23 18:30:00|993.9|991.7|992.73|990.53|993.9|991.7|992.49|990.29|0
1640284500000|2021-12-23 18:35:00|992.49|990.29|992.25|990.05|992.96|990.76|992.25|990.05|0
1640284800000|2021-12-23 18:40:00|992.02|989.82|992.49|990.29|992.72|990.52|991.79|989.59|0
1640285100000|2021-12-23 18:45:00|992.25|990.05|993.42|991.22|993.43|991.23|992.25|990.05|0
1640285400000|2021-12-23 18:50:00|993.66|991.46|994.36|992.16|994.36|992.16|993.66|991.46|0
1640285700000|2021-12-23 18:55:00|994.6|992.4|994.36|992.16|995.3|993.1|993.89|991.69|0
1640286000000|2021-12-23 19:00:00|994.6|992.4|995.77|993.57|996.47|994.27|994.6|992.4|0
1640286300000|2021-12-23 19:05:00|996|993.8|995.3|993.1|996.71|994.51|995.06|992.86|0
1640286600000|2021-12-23 19:10:00|995.53|993.33|995.06|992.86|995.53|993.33|994.82|992.62|0
1640286900000|2021-12-23 19:15:00|994.82|992.62|995.76|993.56|996|993.8|993.42|991.22|0
1640287200000|2021-12-23 19:20:00|995.53|993.33|997.28|995.08|997.41|995.21|995.53|993.33|0
1640287500000|2021-12-23 19:25:00|997.4|995.2|996.93|994.73|997.87|995.67|996.7|994.5|0
1640287800000|2021-12-23 19:30:00|996.7|994.5|996.57|994.37|997.17|994.97|995.52|993.32|0
1640288100000|2021-12-23 19:35:00|996.46|994.26|995.75|993.55|996.46|994.26|995.52|993.32|0
1640288400000|2021-12-23 19:40:00|995.63|993.43|996.93|994.73|996.93|994.73|995.63|993.43|0
1640288700000|2021-12-23 19:45:00|996.69|994.49|997.4|995.2|997.4|995.2|996.22|994.02|0
1640289000000|2021-12-23 19:50:00|997.16|994.96|998.8|996.6|998.8|996.6|997.16|994.96|0
1640289300000|2021-12-23 19:55:00|998.57|996.37|998.8|996.6|999.04|996.84|998.33|996.13|0
1640289600000|2021-12-23 20:00:00|998.57|996.37|994.34|992.14|999.04|996.84|994.34|992.14|0
1640289900000|2021-12-23 20:05:00|994.57|992.37|995.74|993.54|996.45|994.25|994.57|992.37|0
1640290200000|2021-12-23 20:10:00|995.98|993.78|997.62|995.42|997.62|995.42|995.51|993.31|0
1640290500000|2021-12-23 20:15:00|998.33|996.13|997.15|994.95|998.56|996.36|996.68|994.48|0
1640290800000|2021-12-23 20:20:00|997.38|995.18|995.74|993.54|997.62|995.42|995.74|993.54|0
1640291100000|2021-12-23 20:25:00|995.97|993.77|995.74|993.54|996.44|994.24|995.03|992.83|0
1640291400000|2021-12-23 20:30:00|995.5|993.3|992.45|990.25|995.74|993.54|991.98|989.78|0
1640291700000|2021-12-23 20:35:00|992.21|990.01|995.12|992.92|996.1|993.9|992.21|990.01|0
1640292000000|2021-12-23 20:40:00|995.35|993.15|997.7|995.5|997.94|995.74|994.65|992.45|0
1640292300000|2021-12-23 20:45:00|997.94|995.74|1000.05|997.85|1000.76|998.56|997.7|995.5|0
1640292600000|2021-12-23 20:50:00|1001.46|999.26|999.34|997.14|1002.17|999.97|999.34|997.14|0
1640292900000|2021-12-23 20:55:00|999.11|996.91|987.36|985.16|999.11|996.91|987.13|984.93|0
1640293200000|2021-12-23 21:00:00|987.13|984.93|988.53|986.33|990.41|988.21|987.13|984.93|0
1640293500000|2021-12-23 21:05:00|989|986.8|987.83|985.63|990.41|988.21|987.83|985.63|0
1640293800000|2021-12-23 21:10:00|988.06|985.86|988.06|985.86|988.3|986.1|987.36|985.16|0
1640592300000|2021-12-27 08:05:00|987.68|985.48|989.2|987|991.31|989.11|987.56|985.36|0
1640592600000|2021-12-27 08:10:00|989.67|987.47|990.73|988.53|991.9|989.7|989.67|987.47|0
1640592900000|2021-12-27 08:15:00|990.49|988.29|990.73|988.53|992.37|990.17|990.26|988.06|0
1640593200000|2021-12-27 08:20:00|990.96|988.76|989.55|987.35|991.78|989.58|988.96|986.76|0
1640593500000|2021-12-27 08:25:00|989.66|987.46|988.49|986.29|990.02|987.82|988.14|985.94|0
1640593800000|2021-12-27 08:30:00|988.61|986.41|990.72|988.52|990.96|988.76|988.14|985.94|0
1640594100000|2021-12-27 08:35:00|990.83|988.63|991.89|989.69|992.37|990.17|990.72|988.52|0
1640594400000|2021-12-27 08:40:00|991.77|989.57|991.42|989.22|992.13|989.93|990.72|988.52|0
1640594700000|2021-12-27 08:45:00|991.19|988.99|991.19|988.99|991.19|988.99|989.78|987.58|0
1640595000000|2021-12-27 08:50:00|990.95|988.75|991.65|989.45|992.47|990.27|990.83|988.63|0
1640595300000|2021-12-27 08:55:00|991.53|989.33|991.89|989.69|994|991.8|991.42|989.22|0
1640595600000|2021-12-27 09:00:00|992.12|989.92|989.3|987.1|992.12|989.92|988.83|986.63|0
1640595900000|2021-12-27 09:05:00|989.18|986.98|993.06|990.86|993.06|990.86|989.07|986.87|0
1640596200000|2021-12-27 09:10:00|993.17|990.97|992.82|990.62|993.76|991.56|992.59|990.39|0
1640596500000|2021-12-27 09:15:00|993.06|990.86|991.17|988.97|993.06|990.86|990.94|988.74|0
1640596800000|2021-12-27 09:20:00|991.41|989.21|990.94|988.74|991.41|989.21|990.47|988.27|0
1640597100000|2021-12-27 09:25:00|990.82|988.62|991.28|989.08|991.41|989.21|990.47|988.27|0
1640597400000|2021-12-27 09:30:00|991.17|988.97|989.87|987.67|991.17|988.97|988.82|986.62|0
1640597700000|2021-12-27 09:35:00|989.76|987.56|991.64|989.44|991.87|989.67|989.76|987.56|0
1640598000000|2021-12-27 09:40:00|991.87|989.67|992.92|990.72|993.52|991.32|991.87|989.67|0
1640598300000|2021-12-27 09:45:00|992.81|990.61|993.29|991.29|994.12|992.12|992.69|990.49|0
1640598600000|2021-12-27 09:50:00|993.18|991.18|994.82|992.82|994.82|992.82|993.18|991.18|0
1640598900000|2021-12-27 09:55:00|994.59|992.59|994.93|992.93|995.76|993.76|993.99|991.99|0
1640599200000|2021-12-27 10:00:00|995.06|993.06|994.46|992.46|996.23|994.23|994.11|992.11|0
1640599500000|2021-12-27 10:05:00|994.35|992.35|993.41|991.41|994.58|992.58|993.17|991.17|0
1640599800000|2021-12-27 10:10:00|993.17|991.17|993.64|991.64|993.88|991.88|993.17|991.17|0
1640600100000|2021-12-27 10:15:00|993.87|991.87|995.52|993.52|995.75|993.75|993.87|991.87|0
1640600400000|2021-12-27 10:20:00|995.28|993.28|994.69|992.69|995.52|993.52|994.11|992.11|0
1640600700000|2021-12-27 10:25:00|994.58|992.58|994.81|992.81|995.28|993.28|994.34|992.34|0
1640601000000|2021-12-27 10:30:00|995.04|993.04|995.51|993.51|995.98|993.98|995.04|993.04|0
1640601300000|2021-12-27 10:35:00|995.28|993.28|995.28|993.28|995.75|993.75|994.81|992.81|0
1640601600000|2021-12-27 10:40:00|995.39|993.39|995.74|993.74|995.75|993.75|995.04|993.04|0
1640601900000|2021-12-27 10:45:00|995.86|993.86|996.21|994.21|996.69|994.69|995.86|993.86|0
1640602200000|2021-12-27 10:50:00|995.98|993.98|995.38|993.38|996.68|994.68|995.38|993.38|0
1640602500000|2021-12-27 10:55:00|995.27|993.27|995.27|993.27|995.27|993.27|994.56|992.56|0
1640602800000|2021-12-27 11:00:00|995.15|993.15|994.8|992.8|995.5|993.5|994.33|992.33|0
1640603100000|2021-12-27 11:05:00|995.03|993.03|995.5|993.5|995.74|993.74|994.8|992.8|0
1640603400000|2021-12-27 11:10:00|995.61|993.61|995.26|993.26|995.61|993.61|995.03|993.03|0
1640603700000|2021-12-27 11:15:00|995.38|993.38|995.26|993.26|995.61|993.61|995.03|993.03|0
1640604000000|2021-12-27 11:20:00|995.14|993.14|994.2|992.2|995.14|993.14|993.61|991.61|0
1640604300000|2021-12-27 11:25:00|994.08|992.08|994.19|992.19|995.02|993.02|994.08|992.08|0
1640604600000|2021-12-27 11:30:00|994.32|992.32|993.96|991.96|994.79|992.79|993.38|991.38|0
1640604900000|2021-12-27 11:35:00|994.08|992.08|994.78|992.78|995.02|993.02|994.08|992.08|0
1640605200000|2021-12-27 11:40:00|995.02|993.02|994.78|992.78|995.6|993.6|994.78|992.78|0
1640605500000|2021-12-27 11:45:00|994.55|992.55|994.19|992.19|994.78|992.78|994.07|992.07|0
1640605800000|2021-12-27 11:50:00|994.31|992.31|994.78|992.78|995.01|993.01|993.95|991.95|0
1640606100000|2021-12-27 11:55:00|995.01|993.01|995.25|993.25|995.25|993.25|994.54|992.54|0
1640606400000|2021-12-27 12:00:00|995.12|993.12|995.01|993.01|995.48|993.48|994.78|992.78|0
1640606700000|2021-12-27 12:05:00|995.12|993.12|995.71|993.71|995.95|993.95|994.54|992.54|0
1640607000000|2021-12-27 12:10:00|995.48|993.48|996.18|994.18|996.18|994.18|995.48|993.48|0
1640607300000|2021-12-27 12:15:00|996.42|994.42|997.59|995.59|997.59|995.59|996.18|994.18|0
1640607600000|2021-12-27 12:20:00|997.83|995.83|998.77|996.77|999|997|997.59|995.59|0
1640607900000|2021-12-27 12:25:00|999|997|998.76|996.76|999|997|998.06|996.06|0
1640608200000|2021-12-27 12:30:00|999|997|1001.59|999.59|1002.53|1000.53|999|997|0
1640608500000|2021-12-27 12:35:00|1001.82|999.82|1002.06|1000.06|1002.29|1000.29|1000.88|998.88|0
1640608800000|2021-12-27 12:40:00|1001.82|999.82|1000.86|998.86|1002.98|1000.98|1000.62|998.62|0
1640609100000|2021-12-27 12:45:00|1000.62|998.62|1000.62|998.62|1000.85|998.85|999.79|997.79|0
1640609400000|2021-12-27 12:50:00|1001.09|999.09|1000.14|998.14|1001.09|999.09|999.91|997.91|0
1640609700000|2021-12-27 12:55:00|1000.38|998.38|999.91|997.91|1000.62|998.62|999.91|997.91|0
1640610000000|2021-12-27 13:00:00|1000.14|998.14|1000.38|998.38|1000.85|998.85|999.78|997.78|0
1640610300000|2021-12-27 13:05:00|1000.14|998.14|1000.61|998.61|1001.08|999.08|1000.14|998.14|0
1640610600000|2021-12-27 13:10:00|1000.85|998.85|1000.84|998.84|1000.85|998.85|999.9|997.9|0
1640610900000|2021-12-27 13:15:00|1001.08|999.08|1002.73|1000.73|1002.73|1000.73|1001.08|999.08|0
1640611200000|2021-12-27 13:20:00|1002.96|1000.96|1002.25|1000.25|1003.43|1001.43|1002.02|1000.02|0
1640611500000|2021-12-27 13:25:00|1002.49|1000.49|1001.55|999.55|1002.49|1000.49|1000.84|998.84|0
1640611800000|2021-12-27 13:30:00|1002.02|1000.02|1001.89|999.89|1002.02|1000.02|1001.31|999.31|0
1640612100000|2021-12-27 13:35:00|1002.02|1000.02|1002.48|1000.48|1002.96|1000.96|1001.78|999.78|0
1640612400000|2021-12-27 13:40:00|1002.72|1000.72|1003.43|1001.43|1003.43|1001.43|1002.48|1000.48|0
1640612700000|2021-12-27 13:45:00|1003.19|1001.19|1003.9|1001.9|1004.6|1002.6|1003.19|1001.19|0
1640613000000|2021-12-27 13:50:00|1003.66|1001.66|1004.95|1002.95|1005.66|1003.66|1003.19|1001.19|0
1640613300000|2021-12-27 13:55:00|1004.72|1002.72|1003.77|1001.77|1004.95|1002.95|1003.77|1001.77|0
1640613600000|2021-12-27 14:00:00|1003.54|1001.54|1004.01|1002.01|1004.24|1002.24|1003.3|1001.3|0
1640613900000|2021-12-27 14:05:00|1003.77|1001.77|1003.3|1001.3|1004.95|1002.95|1002.59|1000.59|0
1640614200000|2021-12-27 14:10:00|1003.53|1001.53|1004.24|1002.24|1004.24|1002.24|1003.3|1001.3|0
1640614500000|2021-12-27 14:15:00|1004|1002|1002.82|1000.82|1004.71|1002.71|1002.59|1000.59|0
1640614800000|2021-12-27 14:20:00|1003.06|1001.06|1003.29|1001.29|1003.76|1001.76|1002.35|1000.35|0
1640615100000|2021-12-27 14:25:00|1003.06|1001.06|1000.94|998.94|1003.06|1001.06|1000.94|998.94|0
1640615400000|2021-12-27 14:30:00|1001.41|999.41|1008.94|1006.94|1011.77|1009.77|1000.94|998.94|0
1640615700000|2021-12-27 14:35:00|1008.23|1006.23|1009.41|1007.41|1011.06|1009.06|1008.23|1006.23|0
1640616000000|2021-12-27 14:40:00|1009.88|1007.88|1010.58|1008.58|1012.7|1010.7|1009.41|1007.41|0
1640616300000|2021-12-27 14:45:00|1010.11|1008.11|1014.35|1012.35|1014.35|1012.35|1009.17|1007.17|0
1640616600000|2021-12-27 14:50:00|1013.41|1011.41|1010.82|1008.82|1016.71|1014.71|1010.58|1008.58|0
1640616900000|2021-12-27 14:55:00|1011.05|1009.05|1012.33|1010.33|1012.57|1010.57|1010.34|1008.34|0
1640617200000|2021-12-27 15:00:00|1013.04|1011.04|1016.8|1014.8|1016.8|1014.8|1011.62|1009.62|0
1640617500000|2021-12-27 15:05:00|1016.57|1014.57|1019.63|1017.63|1019.63|1017.63|1016.1|1014.1|0
1640617800000|2021-12-27 15:10:00|1019.4|1017.4|1019.86|1017.86|1019.86|1017.86|1017.74|1015.74|0
1640618100000|2021-12-27 15:15:00|1019.63|1017.63|1019.86|1017.86|1020.1|1018.1|1018.45|1016.45|0
1640618400000|2021-12-27 15:20:00|1020.1|1018.1|1022.46|1020.46|1023.4|1021.4|1019.39|1017.39|0
1640618700000|2021-12-27 15:25:00|1022.69|1020.69|1026.23|1024.23|1026.23|1024.23|1021.51|1019.51|0
1640619000000|2021-12-27 15:30:00|1026.7|1024.7|1026.94|1024.94|1027.65|1025.65|1024.1|1022.1|0
1640619300000|2021-12-27 15:35:00|1026.7|1024.7|1027.41|1025.41|1027.88|1025.88|1025.05|1023.05|0
1640619600000|2021-12-27 15:40:00|1027.17|1025.17|1027.17|1025.17|1027.88|1025.88|1025.75|1023.75|0
1640619900000|2021-12-27 15:45:00|1027.4|1025.4|1026.93|1024.93|1028.11|1026.11|1024.57|1022.57|0
1640620200000|2021-12-27 15:50:00|1027.17|1025.17|1026.69|1024.69|1028.11|1026.11|1026.46|1024.46|0
1640620500000|2021-12-27 15:55:00|1026.57|1024.57|1029.29|1027.29|1029.29|1027.29|1026.46|1024.46|0
1640620800000|2021-12-27 16:00:00|1030|1028|1031.18|1029.18|1031.18|1029.18|1028.34|1026.34|0
1640621100000|2021-12-27 16:05:00|1030.94|1028.94|1030.23|1028.23|1030.94|1028.94|1028.34|1026.34|0
1640621400000|2021-12-27 16:10:00|1030.34|1028.34|1031.41|1029.41|1032.12|1030.12|1029.99|1027.99|0
1640621700000|2021-12-27 16:15:00|1031.65|1029.65|1028.1|1026.1|1032.12|1030.12|1027.16|1025.16|0
1640622000000|2021-12-27 16:20:00|1028.34|1026.34|1028.1|1026.1|1029.04|1027.04|1026.21|1024.21|0
1640622300000|2021-12-27 16:25:00|1027.86|1025.86|1030.69|1028.69|1031.4|1029.4|1027.63|1025.63|0
1640622600000|2021-12-27 16:30:00|1029.99|1027.99|1029.04|1027.04|1030.93|1028.93|1028.57|1026.57|0
1640622900000|2021-12-27 16:35:00|1028.57|1026.57|1030.93|1028.93|1031.16|1029.16|1027.86|1025.86|0
1640623200000|2021-12-27 16:40:00|1030.46|1028.46|1030.45|1028.45|1031.16|1029.16|1029.75|1027.75|0
1640623500000|2021-12-27 16:45:00|1030.22|1028.22|1029.51|1027.51|1031.16|1029.16|1029.27|1027.27|0
1640623800000|2021-12-27 16:50:00|1029.27|1027.27|1030.21|1028.21|1030.69|1028.69|1029.03|1027.03|0
1640624100000|2021-12-27 16:55:00|1030.45|1028.45|1031.87|1029.87|1031.87|1029.87|1030.21|1028.21|0
1640624400000|2021-12-27 17:00:00|1031.63|1029.63|1033.75|1031.75|1033.99|1031.99|1031.63|1029.63|0
1640624700000|2021-12-27 17:05:00|1033.52|1031.52|1034.23|1032.23|1034.46|1032.46|1033.52|1031.52|0
1640625000000|2021-12-27 17:10:00|1033.75|1031.75|1034.46|1032.46|1034.7|1032.7|1032.57|1030.57|0
1640625300000|2021-12-27 17:15:00|1034.7|1032.7|1034.22|1032.22|1034.7|1032.7|1033.75|1031.75|0
1640625600000|2021-12-27 17:20:00|1034.46|1032.46|1034.69|1032.69|1034.93|1032.93|1033.51|1031.51|0
1640625900000|2021-12-27 17:25:00|1034.93|1032.93|1035.44|1033.44|1036.69|1034.69|1034.69|1032.69|0
1640626200000|2021-12-27 17:30:00|1035.56|1033.56|1034.97|1032.97|1036.15|1034.15|1034.02|1032.02|0
1640626500000|2021-12-27 17:35:00|1034.73|1032.73|1035.2|1033.2|1035.2|1033.2|1033.79|1031.79|0
1640626800000|2021-12-27 17:40:00|1034.97|1032.97|1035.44|1033.44|1035.44|1033.44|1033.78|1031.78|0
1640627100000|2021-12-27 17:45:00|1035.2|1033.2|1035.91|1033.91|1035.91|1033.91|1034.49|1032.49|0
1640627400000|2021-12-27 17:50:00|1035.67|1033.67|1036.38|1034.38|1036.62|1034.62|1035.44|1033.44|0
1640627700000|2021-12-27 17:55:00|1036.14|1034.14|1036.38|1034.38|1036.73|1034.73|1035.91|1033.91|0
1640628000000|2021-12-27 18:00:00|1036.26|1034.26|1035.9|1033.9|1036.26|1034.26|1035.2|1033.2|0
1640628300000|2021-12-27 18:05:00|1036.14|1034.14|1036.85|1034.85|1036.85|1034.85|1035.67|1033.67|0
1640628600000|2021-12-27 18:10:00|1036.61|1034.61|1037.32|1035.32|1037.32|1035.32|1035.66|1033.66|0
1640628900000|2021-12-27 18:15:00|1037.56|1035.56|1037.08|1035.08|1037.56|1035.56|1036.61|1034.61|0
1640629200000|2021-12-27 18:20:00|1036.84|1034.84|1038.5|1036.5|1038.5|1036.5|1036.61|1034.61|0
1640629500000|2021-12-27 18:25:00|1038.26|1036.26|1038.5|1036.5|1040.16|1038.16|1038.26|1036.26|0
1640629800000|2021-12-27 18:30:00|1038.73|1036.73|1038.02|1036.02|1038.73|1036.73|1037.66|1035.66|0
1640630100000|2021-12-27 18:35:00|1038.26|1036.26|1038.73|1036.73|1039.44|1037.44|1038.02|1036.02|0
1640630400000|2021-12-27 18:40:00|1038.97|1036.97|1038.97|1036.97|1039.2|1037.2|1038.26|1036.26|0
1640630700000|2021-12-27 18:45:00|1038.73|1036.73|1039.2|1037.2|1039.2|1037.2|1038.02|1036.02|0
1640631000000|2021-12-27 18:50:00|1038.96|1036.96|1039.91|1037.91|1040.15|1038.15|1038.96|1036.96|0
1640631300000|2021-12-27 18:55:00|1040.15|1038.15|1041.57|1039.57|1041.57|1039.57|1039.67|1037.67|0
1640631600000|2021-12-27 19:00:00|1041.33|1039.33|1041.09|1039.09|1041.33|1039.33|1039.2|1037.2|0
1640631900000|2021-12-27 19:05:00|1041.33|1039.33|1041.32|1039.32|1041.33|1039.33|1040.26|1038.26|0
1640632200000|2021-12-27 19:10:00|1041.09|1039.09|1041.32|1039.32|1041.8|1039.8|1040.61|1038.61|0
1640632500000|2021-12-27 19:15:00|1041.09|1039.09|1041.56|1039.56|1041.56|1039.56|1040.61|1038.61|0
1640632800000|2021-12-27 19:20:00|1041.32|1039.32|1042.5|1040.5|1042.98|1040.98|1041.32|1039.32|0
1640633100000|2021-12-27 19:25:00|1042.98|1040.98|1044.23|1042.23|1044.24|1042.24|1042.5|1040.5|0
1640633400000|2021-12-27 19:30:00|1043.99|1041.99|1043.28|1041.28|1043.99|1041.99|1043.04|1041.04|0
1640633700000|2021-12-27 19:35:00|1043.52|1041.52|1042.57|1040.57|1044.23|1042.23|1042.33|1040.33|0
1640634000000|2021-12-27 19:40:00|1042.8|1040.8|1040.67|1038.67|1043.75|1041.75|1040.67|1038.67|0
1640634300000|2021-12-27 19:45:00|1040.2|1038.2|1039.72|1037.72|1040.91|1038.91|1038.54|1036.54|0
1640634600000|2021-12-27 19:50:00|1039.96|1037.96|1038.77|1036.77|1039.96|1037.96|1038.3|1036.3|0
1640634900000|2021-12-27 19:55:00|1038.53|1036.53|1040.19|1038.19|1040.43|1038.43|1037.82|1035.82|0
1640635200000|2021-12-27 20:00:00|1039.95|1037.95|1038.77|1036.77|1039.95|1037.95|1037.82|1035.82|0
1640635500000|2021-12-27 20:05:00|1038.64|1036.64|1038.77|1036.77|1039|1037|1036.87|1034.87|0
1640635800000|2021-12-27 20:10:00|1038.53|1036.53|1038.05|1036.05|1038.53|1036.53|1036.87|1034.87|0
1640636100000|2021-12-27 20:15:00|1037.82|1035.82|1037.58|1035.58|1038.05|1036.05|1035.92|1033.92|0
1640636400000|2021-12-27 20:20:00|1037.34|1035.34|1038.05|1036.05|1038.76|1036.76|1036.39|1034.39|0
1640636700000|2021-12-27 20:25:00|1038.29|1036.29|1041.13|1039.13|1041.36|1039.36|1038.29|1036.29|0
1640637000000|2021-12-27 20:30:00|1041.36|1039.36|1041.6|1039.6|1042.31|1040.31|1041.36|1039.36|0
1640637300000|2021-12-27 20:35:00|1041.36|1039.36|1039.7|1037.7|1041.6|1039.6|1039.7|1037.7|0
1640637600000|2021-12-27 20:40:00|1039.94|1037.94|1043.97|1041.97|1044.2|1042.2|1039.7|1037.7|0
1640637900000|2021-12-27 20:45:00|1044.2|1042.2|1045.15|1043.15|1045.86|1043.86|1043.73|1041.73|0
1640638200000|2021-12-27 20:50:00|1045.62|1043.62|1048.23|1046.23|1048.94|1046.94|1044.2|1042.2|0
1640638500000|2021-12-27 20:55:00|1048.47|1046.47|1050.83|1048.83|1050.83|1048.83|1047.52|1045.52|0
1640638800000|2021-12-27 21:00:00|1051.54|1049.54|1051.3|1049.3|1052.02|1050.02|1051.3|1049.3|0
1640639100000|2021-12-27 21:05:00|1051.07|1049.07|1050.35|1048.35|1051.54|1049.54|1050.12|1048.12|0
1640639400000|2021-12-27 21:10:00|1050.59|1048.59|1049.4|1047.4|1050.59|1048.59|1049.4|1047.4|0
1640639700000|2021-12-27 21:15:00|1049.94|1047.34|1051.12|1048.52|1051.36|1048.76|1049.94|1047.34|0
1640640000000|2021-12-27 21:20:00|1050.89|1048.29|1050.65|1048.05|1051.12|1048.52|1050.65|1048.05|0
1640640300000|2021-12-27 21:25:00|1050.88|1048.28|1051.12|1048.52|1051.12|1048.52|1050.88|1048.28|0
1640640600000|2021-12-27 21:30:00|1051.36|1048.76|1051.36|1048.76|1051.59|1048.99|1050.88|1048.28|0
1640640900000|2021-12-27 21:35:00|1051.35|1048.75|1052.06|1049.46|1052.3|1049.7|1051.12|1048.52|0
1640641200000|2021-12-27 21:40:00|1051.83|1049.23|1051.35|1048.75|1052.06|1049.46|1051.12|1048.52|0
1640641500000|2021-12-27 21:45:00|1051.11|1048.51|1050.4|1047.8|1051.59|1048.99|1050.4|1047.8|0
1640641800000|2021-12-27 21:50:00|1050.64|1048.04|1051.59|1048.99|1051.82|1049.22|1050.64|1048.04|0
1640642100000|2021-12-27 21:55:00|1051.82|1049.22|1050.75|1048.15|1051.82|1049.22|1050.51|1047.91|0
1640642400000|2021-12-27 22:00:00|1050.44|1047.84|1049.98|1047.38|1050.78|1048.18|1049.35|1046.75|0
1640642700000|2021-12-27 22:05:00|1050.02|1047.42|1050.33|1047.73|1050.33|1047.73|1050.02|1047.42|0
1640643000000|2021-12-27 22:10:00|1050.29|1047.69|1050.01|1047.41|1050.29|1047.69|1049.98|1047.38|0
1640643300000|2021-12-27 22:15:00|1049.97|1047.37|1050.18|1047.58|1050.18|1047.58|1049.97|1047.37|0
1640643600000|2021-12-27 22:20:00|1050.14|1047.54|1050.01|1047.41|1050.18|1047.58|1049.76|1047.16|0
1640643900000|2021-12-27 22:25:00|1049.97|1047.37|1049.97|1047.37|1050.64|1048.04|1049.8|1047.2|0
1640644200000|2021-12-27 22:30:00|1050.01|1047.41|1050.01|1047.41|1050.28|1047.68|1049.9|1047.3|0
1640644500000|2021-12-27 22:35:00|1050.04|1047.44|1050.45|1047.85|1050.45|1047.85|1049.97|1047.37|0
1640644800000|2021-12-27 22:40:00|1050.38|1047.78|1050.07|1047.47|1050.53|1047.93|1050.07|1047.47|0
1640645100000|2021-12-27 22:45:00|1050.14|1047.54|1050.07|1047.47|1050.14|1047.54|1050.07|1047.47|0
1640645400000|2021-12-27 22:50:00|1050.04|1047.44|1049.93|1047.33|1050.13|1047.53|1049.93|1047.33|0
1640645700000|2021-12-27 22:55:00|1049.86|1047.26|1049.79|1047.19|1050|1047.4|1049.79|1047.19|0
1640646000000|2021-12-27 23:00:00|1048.83|1046.23|1050.49|1047.89|1051.09|1048.49|1048.83|1046.23|0
1640646300000|2021-12-27 23:05:00|1050.61|1048.01|1049.43|1046.83|1050.96|1048.36|1049.19|1046.59|0
1640646600000|2021-12-27 23:10:00|1049.66|1047.06|1049.42|1046.82|1050.14|1047.54|1049.19|1046.59|0
1640646900000|2021-12-27 23:15:00|1049.66|1047.06|1049.42|1046.82|1050.13|1047.53|1049.42|1046.82|0
1640647200000|2021-12-27 23:20:00|1049.3|1046.7|1048.24|1045.64|1049.66|1047.06|1048|1045.4|0
1640647500000|2021-12-27 23:25:00|1048|1045.4|1047.64|1045.04|1048.47|1045.87|1046.81|1044.21|0
1640647800000|2021-12-27 23:30:00|1047.52|1044.92|1048.47|1045.87|1048.47|1045.87|1047.52|1044.92|0
1640648100000|2021-12-27 23:35:00|1048.35|1045.75|1047.76|1045.16|1048.47|1045.87|1047.76|1045.16|0
1640648400000|2021-12-27 23:40:00|1047.63|1045.03|1047.28|1044.68|1048.11|1045.51|1047.04|1044.44|0
1640648700000|2021-12-27 23:45:00|1046.81|1044.21|1047.28|1044.68|1047.75|1045.15|1046.81|1044.21|0
1640649000000|2021-12-27 23:50:00|1047.16|1044.56|1047.15|1044.55|1047.28|1044.68|1046.8|1044.2|0
1640649300000|2021-12-27 23:55:00|1047.04|1044.44|1047.04|1044.44|1047.51|1044.91|1046.92|1044.32|0
1640649600000|2021-12-28 00:00:00|1047.28|1044.68|1045.61|1043.01|1047.28|1044.68|1045.14|1042.54|0
1640649900000|2021-12-28 00:05:00|1045.38|1042.78|1044.67|1042.07|1046.09|1043.49|1044.19|1041.59|0
1640650200000|2021-12-28 00:10:00|1044.66|1042.06|1043.95|1041.35|1045.37|1042.77|1043.95|1041.35|0
1640650500000|2021-12-28 00:15:00|1044.07|1041.47|1044.9|1042.3|1045.37|1042.77|1044.07|1041.47|0
1640650800000|2021-12-28 00:20:00|1045.14|1042.54|1047.03|1044.43|1047.27|1044.67|1044.78|1042.18|0
1640651100000|2021-12-28 00:25:00|1047.27|1044.67|1047.74|1045.14|1047.74|1045.14|1046.32|1043.72|0
1640651400000|2021-12-28 00:30:00|1047.98|1045.38|1047.03|1044.43|1047.98|1045.38|1046.79|1044.19|0
1640651700000|2021-12-28 00:35:00|1046.79|1044.19|1046.79|1044.19|1047.14|1044.54|1046.08|1043.48|0
1640652000000|2021-12-28 00:40:00|1047.02|1044.42|1048.44|1045.84|1048.45|1045.85|1046.31|1043.71|0
1640652300000|2021-12-28 00:45:00|1048.21|1045.61|1047.5|1044.9|1049.16|1046.56|1047.5|1044.9|0
1640652600000|2021-12-28 00:50:00|1047.26|1044.66|1047.49|1044.89|1047.73|1045.13|1046.78|1044.18|0
1640652900000|2021-12-28 00:55:00|1047.73|1045.13|1048.44|1045.84|1048.91|1046.31|1047.73|1045.13|0
1640653200000|2021-12-28 01:00:00|1048.91|1046.31|1047.73|1045.13|1048.91|1046.31|1047.25|1044.65|0
1640653500000|2021-12-28 01:05:00|1047.6|1045|1047.01|1044.41|1047.73|1045.13|1046.07|1043.47|0
1640653800000|2021-12-28 01:10:00|1046.78|1044.18|1047.01|1044.41|1047.49|1044.89|1046.54|1043.94|0
1640654100000|2021-12-28 01:15:00|1046.78|1044.18|1045.59|1042.99|1047.49|1044.89|1044.64|1042.04|0
1640654400000|2021-12-28 01:20:00|1045.35|1042.75|1045.35|1042.75|1045.59|1042.99|1044.88|1042.28|0
1640654700000|2021-12-28 01:25:00|1045.11|1042.51|1044.51|1041.91|1045.11|1042.51|1044.16|1041.56|0
1640655000000|2021-12-28 01:30:00|1044.64|1042.04|1044.4|1041.8|1045.11|1042.51|1043.93|1041.33|0
1640655300000|2021-12-28 01:35:00|1044.64|1042.04|1045.34|1042.74|1045.82|1043.22|1044.4|1041.8|0
1640655600000|2021-12-28 01:40:00|1045.11|1042.51|1045.82|1043.22|1046.05|1043.45|1044.87|1042.27|0
1640655900000|2021-12-28 01:45:00|1046.05|1043.45|1044.87|1042.27|1046.05|1043.45|1044.63|1042.03|0
1640656200000|2021-12-28 01:50:00|1044.74|1042.14|1046.29|1043.69|1046.29|1043.69|1043.8|1041.2|0
1640656500000|2021-12-28 01:55:00|1046.52|1043.92|1045.57|1042.97|1046.64|1044.04|1045.34|1042.74|0
1640656800000|2021-12-28 02:00:00|1045.34|1042.74|1044.39|1041.79|1045.69|1043.09|1044.15|1041.55|0
1640657100000|2021-12-28 02:05:00|1044.63|1042.03|1045.1|1042.5|1045.1|1042.5|1044.39|1041.79|0
1640657400000|2021-12-28 02:10:00|1045.33|1042.73|1044.62|1042.02|1045.57|1042.97|1044.5|1041.9|0
1640657700000|2021-12-28 02:15:00|1044.74|1042.14|1042.72|1040.12|1044.74|1042.14|1042.72|1040.12|0
1640658000000|2021-12-28 02:20:00|1042.96|1040.36|1042.96|1040.36|1043.67|1041.07|1042.72|1040.12|0
1640658300000|2021-12-28 02:25:00|1042.84|1040.24|1043.67|1041.07|1043.67|1041.07|1042.49|1039.89|0
1640658600000|2021-12-28 02:30:00|1043.55|1040.95|1043.43|1040.83|1043.9|1041.3|1043.19|1040.59|0
1640658900000|2021-12-28 02:35:00|1043.54|1040.94|1044.14|1041.54|1044.38|1041.78|1043.43|1040.83|0
1640659200000|2021-12-28 02:40:00|1044.38|1041.78|1045.09|1042.49|1045.09|1042.49|1044.14|1041.54|0
1640659500000|2021-12-28 02:45:00|1045.2|1042.6|1044.61|1042.01|1045.56|1042.96|1044.61|1042.01|0
1640659800000|2021-12-28 02:50:00|1044.85|1042.25|1044.61|1042.01|1045.2|1042.6|1044.61|1042.01|0
1640660100000|2021-12-28 02:55:00|1044.72|1042.12|1044.37|1041.77|1044.85|1042.25|1044.37|1041.77|0
1640660400000|2021-12-28 03:00:00|1044.61|1042.01|1044.84|1042.24|1045.32|1042.72|1044.13|1041.53|0
1640660700000|2021-12-28 03:05:00|1045.08|1042.48|1045.08|1042.48|1045.31|1042.71|1044.6|1042|0
1640661000000|2021-12-28 03:10:00|1044.84|1042.24|1044.13|1041.53|1044.84|1042.24|1043.65|1041.05|0
1640661300000|2021-12-28 03:15:00|1044.24|1041.64|1043.65|1041.05|1044.36|1041.76|1043.65|1041.05|0
1640661600000|2021-12-28 03:20:00|1043.77|1041.17|1043.65|1041.05|1043.89|1041.29|1043.41|1040.81|0
1640661900000|2021-12-28 03:25:00|1043.89|1041.29|1044.12|1041.52|1044.36|1041.76|1043.65|1041.05|0
1640662200000|2021-12-28 03:30:00|1044.36|1041.76|1044.12|1041.52|1044.83|1042.23|1044.12|1041.52|0
1640662500000|2021-12-28 03:35:00|1044|1041.4|1044.94|1042.34|1045.07|1042.47|1044|1041.4|0
1640662800000|2021-12-28 03:40:00|1045.07|1042.47|1045.3|1042.7|1045.78|1043.18|1044.94|1042.34|0
1640663100000|2021-12-28 03:45:00|1045.06|1042.46|1046.01|1043.41|1046.01|1043.41|1045.06|1042.46|0
1640663400000|2021-12-28 03:50:00|1045.77|1043.17|1045.3|1042.7|1045.77|1043.17|1045.3|1042.7|0
1640663700000|2021-12-28 03:55:00|1045.18|1042.58|1045.53|1042.93|1045.54|1042.94|1045.06|1042.46|0
1640664000000|2021-12-28 04:00:00|1045.3|1042.7|1045.06|1042.46|1045.53|1042.93|1045.06|1042.46|0
1640664300000|2021-12-28 04:05:00|1044.82|1042.22|1045.29|1042.69|1045.29|1042.69|1044.82|1042.22|0
1640664600000|2021-12-28 04:10:00|1045.41|1042.81|1045.53|1042.93|1045.53|1042.93|1045.05|1042.45|0
1640664900000|2021-12-28 04:15:00|1045.41|1042.81|1045.88|1043.28|1046|1043.4|1045.29|1042.69|0
1640665200000|2021-12-28 04:20:00|1046|1043.4|1045.53|1042.93|1046|1043.4|1045.29|1042.69|0
1640665500000|2021-12-28 04:25:00|1045.4|1042.8|1046.23|1043.63|1046.47|1043.87|1045.4|1042.8|0
1640665800000|2021-12-28 04:30:00|1046.47|1043.87|1046.71|1044.11|1047.18|1044.58|1046.23|1043.63|0
1640666100000|2021-12-28 04:35:00|1046.94|1044.34|1046.47|1043.87|1046.94|1044.34|1046.23|1043.63|0
1640666400000|2021-12-28 04:40:00|1046.7|1044.1|1046.47|1043.87|1046.7|1044.1|1046.23|1043.63|0
1640666700000|2021-12-28 04:45:00|1046.23|1043.63|1046.23|1043.63|1046.47|1043.87|1046.23|1043.63|0
1640667000000|2021-12-28 04:50:00|1045.99|1043.39|1046.23|1043.63|1046.23|1043.63|1045.87|1043.27|0
1640667300000|2021-12-28 04:55:00|1046.46|1043.86|1045.99|1043.39|1046.46|1043.86|1045.99|1043.39|0
1640667600000|2021-12-28 05:00:00|1045.75|1043.15|1045.75|1043.15|1045.99|1043.39|1045.27|1042.67|0
1640667900000|2021-12-28 05:05:00|1045.51|1042.91|1045.75|1043.15|1045.99|1043.39|1045.51|1042.91|0
1640668200000|2021-12-28 05:10:00|1045.98|1043.38|1046.69|1044.09|1046.93|1044.33|1045.98|1043.38|0
1640668500000|2021-12-28 05:15:00|1046.81|1044.21|1046.45|1043.85|1046.81|1044.21|1046.22|1043.62|0
1640668800000|2021-12-28 05:20:00|1046.57|1043.97|1046.22|1043.62|1046.69|1044.09|1045.98|1043.38|0
1640669100000|2021-12-28 05:25:00|1046.45|1043.85|1046.21|1043.61|1046.45|1043.85|1045.74|1043.14|0
1640669400000|2021-12-28 05:30:00|1046.09|1043.49|1046.45|1043.85|1046.45|1043.85|1045.98|1043.38|0
1640669700000|2021-12-28 05:35:00|1046.33|1043.73|1047.87|1045.27|1047.87|1045.27|1046.33|1043.73|0
1640670000000|2021-12-28 05:40:00|1047.98|1045.38|1047.63|1045.03|1048.11|1045.51|1047.63|1045.03|0
1640670300000|2021-12-28 05:45:00|1047.87|1045.27|1048.34|1045.74|1048.34|1045.74|1047.63|1045.03|0
1640670600000|2021-12-28 05:50:00|1048.58|1045.98|1049.29|1046.69|1049.29|1046.69|1048.58|1045.98|0
1640670900000|2021-12-28 05:55:00|1049.05|1046.45|1049.52|1046.92|1049.76|1047.16|1049.05|1046.45|0
1640671200000|2021-12-28 06:00:00|1050|1047.4|1049.76|1047.16|1050.47|1047.87|1048.81|1046.21|0
1640671500000|2021-12-28 06:05:00|1049.52|1046.92|1047.39|1044.79|1049.52|1046.92|1047.39|1044.79|0
1640671800000|2021-12-28 06:10:00|1047.15|1044.55|1046.67|1044.07|1047.62|1045.02|1046.67|1044.07|0
1640672100000|2021-12-28 06:15:00|1046.91|1044.31|1047.38|1044.78|1048.33|1045.73|1046.91|1044.31|0
1640672400000|2021-12-28 06:20:00|1047.62|1045.02|1047.85|1045.25|1048.09|1045.49|1047.62|1045.02|0
1640672700000|2021-12-28 06:25:00|1047.62|1045.02|1049.04|1046.44|1049.04|1046.44|1047.62|1045.02|0
1640673000000|2021-12-28 06:30:00|1049.28|1046.68|1049.04|1046.44|1049.28|1046.68|1048.33|1045.73|0
1640673300000|2021-12-28 06:35:00|1048.91|1046.31|1048.56|1045.96|1049.27|1046.67|1048.56|1045.96|0
1640673600000|2021-12-28 06:40:00|1048.8|1046.2|1049.27|1046.67|1049.27|1046.67|1048.67|1046.07|0
1640673900000|2021-12-28 06:45:00|1048.8|1046.2|1048.56|1045.96|1049.03|1046.43|1048.56|1045.96|0
1640674200000|2021-12-28 06:50:00|1048.91|1046.31|1048.56|1045.96|1049.27|1046.67|1048.2|1045.6|0
1640674500000|2021-12-28 06:55:00|1048.43|1045.83|1049.74|1047.14|1049.98|1047.38|1048.32|1045.72|0
1640674800000|2021-12-28 07:00:00|1049.62|1047.02|1047.84|1045.24|1050.21|1047.61|1047.6|1045|0
1640675100000|2021-12-28 07:05:00|1047.6|1045|1048.55|1045.95|1048.79|1046.19|1047.37|1044.77|0
1640675400000|2021-12-28 07:10:00|1048.43|1045.83|1048.31|1045.71|1049.26|1046.66|1048.07|1045.47|0
1640675700000|2021-12-28 07:15:00|1048.55|1045.95|1048.19|1045.59|1048.55|1045.95|1048.07|1045.47|0
1640676000000|2021-12-28 07:20:00|1048.31|1045.71|1047.6|1045|1048.31|1045.71|1047.6|1045|0
1640676300000|2021-12-28 07:25:00|1047.71|1045.11|1047.12|1044.52|1047.71|1045.11|1047.12|1044.52|0
1640676600000|2021-12-28 07:30:00|1046.88|1044.28|1045.93|1043.33|1047.12|1044.52|1045.7|1043.1|0
1640676900000|2021-12-28 07:35:00|1046.05|1043.45|1045.22|1042.62|1046.17|1043.57|1045.22|1042.62|0
1640677200000|2021-12-28 07:40:00|1045.46|1042.86|1044.03|1041.43|1045.46|1042.86|1044.03|1041.43|0
1640677500000|2021-12-28 07:45:00|1044.27|1041.67|1045.45|1042.85|1045.45|1042.85|1044.03|1041.43|0
1640677800000|2021-12-28 07:50:00|1045.57|1042.97|1044.98|1042.38|1046.28|1043.68|1044.51|1041.91|0
1640678100000|2021-12-28 07:55:00|1045.22|1042.62|1046.16|1043.56|1046.16|1043.56|1044.74|1042.14|0
1640678400000|2021-12-28 08:00:00|1045.69|1043.09|1045.92|1043.32|1046.87|1044.27|1045.45|1042.85|0
1640678700000|2021-12-28 08:05:00|1045.39|1043.39|1048.15|1046.15|1048.15|1046.15|1045.39|1043.39|0
1640679000000|2021-12-28 08:10:00|1047.92|1045.92|1047.44|1045.44|1048.15|1046.15|1047.44|1045.44|0
1640679300000|2021-12-28 08:15:00|1047.55|1045.55|1048.39|1046.39|1049.1|1047.1|1047.44|1045.44|0
1640679600000|2021-12-28 08:20:00|1048.15|1046.15|1048.39|1046.39|1048.86|1046.86|1047.91|1045.91|0
1640679900000|2021-12-28 08:25:00|1048.62|1046.62|1053.37|1051.37|1054.79|1052.79|1048.39|1046.39|0
1640680200000|2021-12-28 08:30:00|1053.6|1051.6|1052.42|1050.42|1053.6|1051.6|1051.47|1049.47|0
1640680500000|2021-12-28 08:35:00|1052.18|1050.18|1050.75|1048.75|1052.18|1050.18|1050.04|1048.04|0
1640680800000|2021-12-28 08:40:00|1050.63|1048.63|1051.7|1049.7|1052.65|1050.65|1050.52|1048.52|0
1640681100000|2021-12-28 08:45:00|1051.94|1049.94|1053.6|1051.6|1054.31|1052.31|1051.94|1049.94|0
1640681400000|2021-12-28 08:50:00|1053.36|1051.36|1055.02|1053.02|1055.5|1053.5|1053.12|1051.12|0
1640681700000|2021-12-28 08:55:00|1055.26|1053.26|1056.08|1054.08|1056.68|1054.68|1054.31|1052.31|0
1640682000000|2021-12-28 09:00:00|1056.21|1054.21|1057.03|1055.03|1057.16|1055.16|1054.78|1052.78|0
1640682300000|2021-12-28 09:05:00|1057.16|1055.16|1057.87|1055.87|1058.46|1056.46|1056.44|1054.44|0
1640682600000|2021-12-28 09:10:00|1057.63|1055.63|1059.53|1057.53|1059.77|1057.77|1057.15|1055.15|0
1640682900000|2021-12-28 09:15:00|1059.29|1057.29|1058.58|1056.58|1059.53|1057.53|1057.63|1055.63|0
1640683200000|2021-12-28 09:20:00|1058.81|1056.81|1061.19|1059.19|1061.19|1059.19|1058.58|1056.58|0
1640683500000|2021-12-28 09:25:00|1061.06|1059.06|1060.47|1058.47|1061.19|1059.19|1060.47|1058.47|0
1640683800000|2021-12-28 09:30:00|1060.24|1058.24|1060.23|1058.23|1060.95|1058.95|1059.52|1057.52|0
1640684100000|2021-12-28 09:35:00|1060|1058|1061.9|1059.9|1062.13|1060.13|1060|1058|0
1640684400000|2021-12-28 09:40:00|1061.66|1059.66|1061.42|1059.42|1061.9|1059.9|1060.71|1058.71|0
1640684700000|2021-12-28 09:45:00|1060.71|1058.71|1059.99|1057.99|1061.06|1059.06|1059.52|1057.52|0
1640685000000|2021-12-28 09:50:00|1059.75|1057.75|1060.7|1058.7|1060.94|1058.94|1059.28|1057.28|0
1640685300000|2021-12-28 09:55:00|1060.47|1058.47|1061.53|1059.53|1061.89|1059.89|1060.46|1058.46|0
1640685600000|2021-12-28 10:00:00|1061.65|1059.65|1062.36|1060.36|1062.6|1060.6|1061.53|1059.53|0
1640685900000|2021-12-28 10:05:00|1062.48|1060.48|1064.03|1062.03|1064.03|1062.03|1062.36|1060.36|0
1640686200000|2021-12-28 10:10:00|1063.79|1061.79|1064.46|1062.46|1064.46|1062.46|1063.31|1061.31|0
1640686500000|2021-12-28 10:15:00|1064.34|1062.34|1064.7|1062.7|1064.94|1062.94|1063.99|1061.99|0
1640686800000|2021-12-28 10:20:00|1064.46|1062.46|1063.27|1061.27|1064.46|1062.46|1063.03|1061.03|0
1640687100000|2021-12-28 10:25:00|1063.51|1061.51|1061.61|1059.61|1063.51|1061.51|1061.37|1059.37|0
1640687400000|2021-12-28 10:30:00|1061.37|1059.37|1063.74|1061.74|1063.74|1061.74|1061.13|1059.13|0
1640687700000|2021-12-28 10:35:00|1063.51|1061.51|1062.79|1060.79|1063.74|1061.74|1062.32|1060.32|0
1640688000000|2021-12-28 10:40:00|1062.55|1060.55|1062.55|1060.55|1063.03|1061.03|1062.55|1060.55|0
1640688300000|2021-12-28 10:45:00|1062.43|1060.43|1061.36|1059.36|1062.43|1060.43|1061.36|1059.36|0
1640688600000|2021-12-28 10:50:00|1061.48|1059.48|1061.12|1059.12|1061.6|1059.6|1060.89|1058.89|0
1640688900000|2021-12-28 10:55:00|1061|1059|1062.55|1060.55|1062.55|1060.55|1060.65|1058.65|0
1640689200000|2021-12-28 11:00:00|1062.79|1060.79|1061.6|1059.6|1062.79|1060.79|1061.36|1059.36|0
1640689500000|2021-12-28 11:05:00|1061.83|1059.83|1061.36|1059.36|1061.83|1059.83|1061.12|1059.12|0
1640689800000|2021-12-28 11:10:00|1061.59|1059.59|1061.83|1059.83|1061.83|1059.83|1061.12|1059.12|0
1640690100000|2021-12-28 11:15:00|1061.71|1059.71|1062.66|1060.66|1062.78|1060.78|1061.71|1059.71|0
1640690400000|2021-12-28 11:20:00|1062.78|1060.78|1062.78|1060.78|1063.02|1061.02|1062.54|1060.54|0
1640690700000|2021-12-28 11:25:00|1062.89|1060.89|1062.78|1060.78|1063.01|1061.01|1062.3|1060.3|0
1640691000000|2021-12-28 11:30:00|1062.54|1060.54|1062.06|1060.06|1062.54|1060.54|1062.06|1060.06|0
1640691300000|2021-12-28 11:35:00|1062.18|1060.18|1061.35|1059.35|1062.3|1060.3|1061.11|1059.11|0
1640691600000|2021-12-28 11:40:00|1061.11|1059.11|1060.87|1058.87|1061.11|1059.11|1059.68|1057.68|0
1640691900000|2021-12-28 11:45:00|1061.11|1059.11|1061.11|1059.11|1061.34|1059.34|1060.75|1058.75|0
1640692200000|2021-12-28 11:50:00|1060.63|1058.63|1060.63|1058.63|1060.87|1058.87|1060.39|1058.39|0
1640692500000|2021-12-28 11:55:00|1060.39|1058.39|1060.15|1058.15|1060.39|1058.39|1059.44|1057.44|0
1640692800000|2021-12-28 12:00:00|1059.92|1057.92|1060.39|1058.39|1060.74|1058.74|1059.2|1057.2|0
1640693100000|2021-12-28 12:05:00|1060.63|1058.63|1060.62|1058.62|1060.86|1058.86|1060.15|1058.15|0
1640693400000|2021-12-28 12:10:00|1060.74|1058.74|1061.81|1059.81|1061.81|1059.81|1060.74|1058.74|0
1640693700000|2021-12-28 12:15:00|1061.92|1059.92|1062.28|1060.28|1062.29|1060.29|1061.81|1059.81|0
1640694000000|2021-12-28 12:20:00|1062.4|1060.4|1062.99|1060.99|1063.71|1061.71|1062.28|1060.28|0
1640694300000|2021-12-28 12:25:00|1063.23|1061.23|1062.76|1060.76|1063.47|1061.47|1062.76|1060.76|0
1640694600000|2021-12-28 12:30:00|1062.63|1060.63|1063.11|1061.11|1063.71|1061.71|1062.63|1060.63|0
1640694900000|2021-12-28 12:35:00|1062.99|1060.99|1062.51|1060.51|1063.47|1061.47|1062.51|1060.51|0
1640695200000|2021-12-28 12:40:00|1062.75|1060.75|1063.7|1061.7|1063.7|1061.7|1062.75|1060.75|0
1640695500000|2021-12-28 12:45:00|1063.46|1061.46|1063.22|1061.22|1063.7|1061.7|1062.75|1060.75|0
1640695800000|2021-12-28 12:50:00|1063.46|1061.46|1063.7|1061.7|1064.17|1062.17|1062.99|1060.99|0
1640696100000|2021-12-28 12:55:00|1063.46|1061.46|1062.51|1060.51|1063.46|1061.46|1062.51|1060.51|0
1640696400000|2021-12-28 13:00:00|1062.75|1060.75|1063.46|1061.46|1063.69|1061.69|1062.51|1060.51|0
1640696700000|2021-12-28 13:05:00|1063.57|1061.57|1062.98|1060.98|1063.57|1061.57|1062.74|1060.74|0
1640697000000|2021-12-28 13:10:00|1063.22|1061.22|1061.32|1059.32|1063.22|1061.22|1061.32|1059.32|0
1640697300000|2021-12-28 13:15:00|1061.55|1059.55|1061.79|1059.79|1061.79|1059.79|1060.84|1058.84|0
1640697600000|2021-12-28 13:20:00|1061.55|1059.55|1062.26|1060.26|1062.26|1060.26|1061.55|1059.55|0
1640697900000|2021-12-28 13:25:00|1062.02|1060.02|1061.79|1059.79|1062.26|1060.26|1061.79|1059.79|0
1640698200000|2021-12-28 13:30:00|1061.55|1059.55|1061.78|1059.78|1061.79|1059.79|1061.07|1059.07|0
1640698500000|2021-12-28 13:35:00|1062.02|1060.02|1062.26|1060.26|1062.73|1060.73|1062.02|1060.02|0
1640698800000|2021-12-28 13:40:00|1062.02|1060.02|1063.44|1061.44|1063.44|1061.44|1062.02|1060.02|0
1640699100000|2021-12-28 13:45:00|1063.56|1061.56|1061.78|1059.78|1063.56|1061.56|1061.78|1059.78|0
1640699400000|2021-12-28 13:50:00|1062.02|1060.02|1058.93|1056.93|1062.49|1060.49|1058.57|1056.57|0
1640699700000|2021-12-28 13:55:00|1059.16|1057.16|1057.03|1055.03|1059.88|1057.88|1056.79|1054.79|0
1640700000000|2021-12-28 14:00:00|1057.26|1055.26|1055.6|1053.6|1057.74|1055.74|1055.13|1053.13|0
1640700300000|2021-12-28 14:05:00|1055.36|1053.36|1053.23|1051.23|1055.84|1053.84|1052.52|1050.52|0
1640700600000|2021-12-28 14:10:00|1052.99|1050.99|1054.89|1052.89|1055.6|1053.6|1052.99|1050.99|0
1640700900000|2021-12-28 14:15:00|1054.41|1052.41|1057.49|1055.49|1057.49|1055.49|1054.41|1052.41|0
1640701200000|2021-12-28 14:20:00|1057.26|1055.26|1055.12|1053.12|1057.49|1055.49|1055|1053|0
1640701500000|2021-12-28 14:25:00|1055.83|1053.83|1055.12|1053.12|1056.07|1054.07|1053.22|1051.22|0
1640701800000|2021-12-28 14:30:00|1055.35|1053.35|1056.3|1054.3|1056.3|1054.3|1052.51|1050.51|0
1640702100000|2021-12-28 14:35:00|1056.78|1054.78|1053.13|1051.13|1057.01|1055.01|1050.99|1048.99|0
1640702400000|2021-12-28 14:40:00|1052.89|1050.89|1058.67|1056.67|1059.86|1057.86|1052.89|1050.89|0
1640702700000|2021-12-28 14:45:00|1057.49|1055.49|1057.01|1055.01|1059.62|1057.62|1054.4|1052.4|0
1640703000000|2021-12-28 14:50:00|1056.77|1054.77|1061.75|1059.75|1061.75|1059.75|1055.47|1053.47|0
1640703300000|2021-12-28 14:55:00|1061.28|1059.28|1062.93|1060.93|1066.02|1064.02|1061.04|1059.04|0
1640703600000|2021-12-28 15:00:00|1063.17|1061.17|1064.59|1062.59|1065.31|1063.31|1061.27|1059.27|0
1640703900000|2021-12-28 15:05:00|1064.36|1062.36|1053.69|1051.69|1064.59|1062.59|1053.69|1051.69|0
1640704200000|2021-12-28 15:10:00|1053.45|1051.45|1054.75|1052.75|1058.31|1056.31|1052.86|1050.86|0
1640704500000|2021-12-28 15:15:00|1054.99|1052.99|1051.19|1049.19|1056.41|1054.41|1051.19|1049.19|0
1640704800000|2021-12-28 15:20:00|1050.72|1048.72|1056.29|1054.29|1057.12|1055.12|1050.72|1048.72|0
1640705100000|2021-12-28 15:25:00|1056.52|1054.52|1057.23|1055.23|1058.9|1056.9|1054.86|1052.86|0
1640705400000|2021-12-28 15:30:00|1057.47|1055.47|1059.84|1057.84|1060.08|1058.08|1055.34|1053.34|0
1640705700000|2021-12-28 15:35:00|1059.96|1057.96|1057.94|1055.94|1061.98|1059.98|1057.23|1055.23|0
1640706000000|2021-12-28 15:40:00|1057.47|1055.47|1056.99|1054.99|1059.37|1057.37|1054.38|1052.38|0
1640706300000|2021-12-28 15:45:00|1056.52|1054.52|1058.18|1056.18|1059.36|1057.36|1055.33|1053.33|0
1640706600000|2021-12-28 15:50:00|1057.94|1055.94|1055.57|1053.57|1059.6|1057.6|1055.2|1053.2|0
1640706900000|2021-12-28 15:55:00|1055.33|1053.33|1056.27|1054.27|1057.46|1055.46|1055.33|1053.33|0
1640707200000|2021-12-28 16:00:00|1056.04|1054.04|1059.12|1057.12|1059.12|1057.12|1055.33|1053.33|0
1640707500000|2021-12-28 16:05:00|1058.88|1056.88|1056.03|1054.03|1059.12|1057.12|1056.03|1054.03|0
1640707800000|2021-12-28 16:10:00|1055.8|1053.8|1055.8|1053.8|1057.22|1055.22|1055.56|1053.56|0
1640708100000|2021-12-28 16:15:00|1055.56|1053.56|1054.13|1052.13|1055.8|1053.8|1053.66|1051.66|0
1640708400000|2021-12-28 16:20:00|1053.66|1051.66|1053.42|1051.42|1056.51|1054.51|1052.47|1050.47|0
1640708700000|2021-12-28 16:25:00|1053.18|1051.18|1053.89|1051.89|1054.13|1052.13|1050.1|1048.1|0
1640709000000|2021-12-28 16:30:00|1054.61|1052.61|1053.89|1051.89|1054.61|1052.61|1051.29|1049.29|0
1640709300000|2021-12-28 16:35:00|1053.42|1051.42|1053.18|1051.18|1053.42|1051.42|1051.05|1049.05|0
1640709600000|2021-12-28 16:40:00|1052.94|1050.94|1051.75|1049.75|1053.89|1051.89|1051.04|1049.04|0
1640709900000|2021-12-28 16:45:00|1051.99|1049.99|1054.13|1052.13|1054.36|1052.36|1051.04|1049.04|0
1640710200000|2021-12-28 16:50:00|1053.89|1051.89|1058.4|1056.4|1058.63|1056.63|1053.89|1051.89|0
1640710500000|2021-12-28 16:55:00|1058.16|1056.16|1058.27|1056.27|1059.34|1057.34|1057.68|1055.68|0
1640710800000|2021-12-28 17:00:00|1058.39|1056.39|1057.21|1055.21|1058.63|1056.63|1055.78|1053.78|0
1640711100000|2021-12-28 17:05:00|1057.44|1055.44|1055.07|1053.07|1057.44|1055.44|1054.36|1052.36|0
1640711400000|2021-12-28 17:10:00|1054.83|1052.83|1054.12|1052.12|1055.54|1053.54|1053.17|1051.17|0
1640711700000|2021-12-28 17:15:00|1054.35|1052.35|1053.17|1051.17|1054.35|1052.35|1052.22|1050.22|0
1640712000000|2021-12-28 17:20:00|1052.93|1050.93|1053.16|1051.16|1053.4|1051.4|1051.74|1049.74|0
1640712300000|2021-12-28 17:25:00|1052.93|1050.93|1047|1045|1053.64|1051.64|1046.52|1044.52|0
1640712600000|2021-12-28 17:30:00|1046.87|1044.87|1039.65|1037.65|1048.66|1046.66|1039.65|1037.65|0
1640712900000|2021-12-28 17:35:00|1039.42|1037.42|1042.02|1040.02|1043.2|1041.2|1039.42|1037.42|0
1640713200000|2021-12-28 17:40:00|1041.9|1039.9|1042.02|1040.02|1042.73|1040.73|1041.31|1039.31|0
1640713500000|2021-12-28 17:45:00|1042.25|1040.25|1041.78|1039.78|1042.73|1040.73|1040.12|1038.12|0
1640713800000|2021-12-28 17:50:00|1041.54|1039.54|1044.62|1042.62|1045.21|1043.21|1040.94|1038.94|0
1640714100000|2021-12-28 17:55:00|1044.86|1042.86|1046.32|1044.32|1047.16|1045.16|1044.86|1042.86|0
1640714400000|2021-12-28 18:00:00|1045.96|1043.96|1048.22|1046.22|1048.22|1046.22|1044.43|1042.43|0
1640714700000|2021-12-28 18:05:00|1047.98|1045.98|1047.51|1045.51|1048.22|1046.22|1046.32|1044.32|0
1640715000000|2021-12-28 18:10:00|1047.27|1045.27|1046.32|1044.32|1047.98|1045.98|1045.85|1043.85|0
1640715300000|2021-12-28 18:15:00|1046.56|1044.56|1045.25|1043.25|1047.98|1045.98|1045.13|1043.13|0
1640715600000|2021-12-28 18:20:00|1045.37|1043.37|1044.89|1042.89|1046.79|1044.79|1043.24|1041.24|0
1640715900000|2021-12-28 18:25:00|1045.13|1043.13|1047.26|1045.26|1047.5|1045.5|1043.47|1041.47|0
1640716200000|2021-12-28 18:30:00|1047.02|1045.02|1045.6|1043.6|1047.97|1045.97|1045.6|1043.6|0
1640716500000|2021-12-28 18:35:00|1045.84|1043.84|1044.65|1042.65|1046.55|1044.55|1044.42|1042.42|0
1640716800000|2021-12-28 18:40:00|1044.41|1042.41|1044.41|1042.41|1047.26|1045.26|1044.05|1042.05|0
1640717100000|2021-12-28 18:45:00|1044.18|1042.18|1046.07|1044.07|1046.07|1044.07|1043.94|1041.94|0
1640717400000|2021-12-28 18:50:00|1045.83|1043.83|1046.78|1044.78|1047.49|1045.49|1045.83|1043.83|0
1640717700000|2021-12-28 18:55:00|1047.02|1045.02|1050.1|1048.1|1050.1|1048.1|1046.31|1044.31|0
1640718000000|2021-12-28 19:00:00|1049.62|1047.62|1041.56|1039.56|1050.1|1048.1|1041.56|1039.56|0
1640718300000|2021-12-28 19:05:00|1041.8|1039.8|1041.33|1039.33|1043.93|1041.93|1041.33|1039.33|0
1640718600000|2021-12-28 19:10:00|1041.56|1039.56|1042.51|1040.51|1042.51|1040.51|1041.32|1039.32|0
1640718900000|2021-12-28 19:15:00|1042.74|1040.74|1043.93|1041.93|1045.82|1043.82|1042.74|1040.74|0
1640719200000|2021-12-28 19:20:00|1044.16|1042.16|1045.35|1043.35|1046.3|1044.3|1043.93|1041.93|0
1640719500000|2021-12-28 19:25:00|1045.58|1043.58|1045.11|1043.11|1046.06|1044.06|1043.69|1041.69|0
1640719800000|2021-12-28 19:30:00|1044.87|1042.87|1045.34|1043.34|1046.77|1044.77|1044.16|1042.16|0
1640720100000|2021-12-28 19:35:00|1045.11|1043.11|1046.05|1044.05|1046.05|1044.05|1044.63|1042.63|0
1640720400000|2021-12-28 19:40:00|1045.82|1043.82|1046.17|1044.17|1047.24|1045.24|1045.34|1043.34|0
1640720700000|2021-12-28 19:45:00|1046.41|1044.41|1046.17|1044.17|1046.88|1044.88|1043.32|1041.32|0
1640721000000|2021-12-28 19:50:00|1045.93|1043.93|1047.59|1045.59|1048.54|1046.54|1044.03|1042.03|0
1640721300000|2021-12-28 19:55:00|1047.35|1045.35|1048.06|1046.06|1048.06|1046.06|1045.93|1043.93|0
1640721600000|2021-12-28 20:00:00|1047.82|1045.82|1045.69|1043.69|1047.82|1045.82|1045.21|1043.21|0
1640721900000|2021-12-28 20:05:00|1045.45|1043.45|1048.3|1046.3|1048.53|1046.53|1044.27|1042.27|0
1640722200000|2021-12-28 20:10:00|1048.53|1046.53|1049.48|1047.48|1049.48|1047.48|1047.58|1045.58|0
1640722500000|2021-12-28 20:15:00|1049.24|1047.24|1047.7|1045.7|1049.48|1047.48|1046.39|1044.39|0
1640722800000|2021-12-28 20:20:00|1047.46|1045.46|1047.94|1045.94|1049.13|1047.13|1047.46|1045.46|0
1640723100000|2021-12-28 20:25:00|1048.17|1046.17|1047.46|1045.46|1048.89|1046.89|1047.46|1045.46|0
1640723400000|2021-12-28 20:30:00|1047.7|1045.7|1046.51|1044.51|1049.83|1047.83|1043.66|1041.66|0
1640723700000|2021-12-28 20:35:00|1046.39|1044.39|1048.41|1046.41|1049.36|1047.36|1046.27|1044.27|0
1640724000000|2021-12-28 20:40:00|1048.17|1046.17|1050.78|1048.78|1053.15|1051.15|1047.93|1045.93|0
1640724300000|2021-12-28 20:45:00|1051.25|1049.25|1052.2|1050.2|1054.34|1052.34|1050.78|1048.78|0
1640724600000|2021-12-28 20:50:00|1051.25|1049.25|1045.08|1043.08|1051.25|1049.25|1043.42|1041.42|0
1640724900000|2021-12-28 20:55:00|1044.84|1042.84|1046.5|1044.5|1046.5|1044.5|1043.18|1041.18|0
1640725200000|2021-12-28 21:00:00|1047.69|1045.69|1050.81|1048.81|1051.29|1049.29|1047.69|1045.69|0
1640725500000|2021-12-28 21:05:00|1051.05|1049.05|1051.52|1049.52|1052.24|1050.24|1050.81|1048.81|0
1640725800000|2021-12-28 21:10:00|1051.05|1049.05|1051.05|1049.05|1051.52|1049.52|1050.34|1048.34|0
1640726100000|2021-12-28 21:15:00|1051.82|1049.22|1051.58|1048.98|1052.06|1049.46|1051.35|1048.75|0
1640726400000|2021-12-28 21:20:00|1051.82|1049.22|1051.58|1048.98|1052.06|1049.46|1051.58|1048.98|0
1640726700000|2021-12-28 21:25:00|1051.82|1049.22|1051.58|1048.98|1051.82|1049.22|1051.58|1048.98|0
1640727000000|2021-12-28 21:30:00|1051.34|1048.74|1050.87|1048.27|1051.34|1048.74|1050.63|1048.03|0
1640727300000|2021-12-28 21:35:00|1050.63|1048.03|1050.39|1047.79|1050.63|1048.03|1050.15|1047.55|0
1640727600000|2021-12-28 21:40:00|1050.15|1047.55|1049.44|1046.84|1050.15|1047.55|1049.2|1046.6|0
1640727900000|2021-12-28 21:45:00|1049.55|1046.95|1049.2|1046.6|1049.91|1047.31|1048.49|1045.89|0
1640728200000|2021-12-28 21:50:00|1049.43|1046.83|1048.96|1046.36|1049.43|1046.83|1048.48|1045.88|0
1640728500000|2021-12-28 21:55:00|1048.72|1046.12|1048.83|1046.23|1048.96|1046.36|1048.24|1045.64|0
1640728800000|2021-12-28 22:00:00|1048.61|1046.01|1048.75|1046.15|1049.06|1046.46|1048.61|1046.01|0
1640729100000|2021-12-28 22:05:00|1048.82|1046.22|1048.4|1045.8|1048.82|1046.22|1048.4|1045.8|0
1640729400000|2021-12-28 22:10:00|1048.57|1045.97|1048.3|1045.7|1048.57|1045.97|1048.26|1045.66|0
1640729700000|2021-12-28 22:15:00|1048.26|1045.66|1047.95|1045.35|1048.5|1045.9|1047.54|1044.94|0
1640730000000|2021-12-28 22:20:00|1048.06|1045.46|1047.92|1045.32|1048.36|1045.76|1047.92|1045.32|0
1640730300000|2021-12-28 22:25:00|1047.99|1045.39|1047.74|1045.14|1047.99|1045.39|1047.74|1045.14|0
1640730600000|2021-12-28 22:30:00|1047.88|1045.28|1047.92|1045.32|1048.05|1045.45|1047.74|1045.14|0
1640730900000|2021-12-28 22:35:00|1047.84|1045.24|1047.88|1045.28|1047.88|1045.28|1047.84|1045.24|0
1640731200000|2021-12-28 22:40:00|1047.84|1045.24|1047.74|1045.14|1047.84|1045.24|1047.67|1045.07|0
1640731500000|2021-12-28 22:45:00|1047.81|1045.21|1047.88|1045.28|1047.88|1045.28|1047.77|1045.17|0
1640731800000|2021-12-28 22:50:00|1047.91|1045.31|1047.98|1045.38|1048.05|1045.45|1047.88|1045.28|0
1640732100000|2021-12-28 22:55:00|1047.91|1045.31|1048.39|1045.79|1048.39|1045.79|1047.84|1045.24|0
1640732400000|2021-12-28 23:00:00|1050.48|1047.88|1049.17|1046.57|1050.71|1048.11|1049.17|1046.57|0
1640732700000|2021-12-28 23:05:00|1049.41|1046.81|1050.36|1047.76|1051.55|1048.95|1049.41|1046.81|0
1640733000000|2021-12-28 23:10:00|1050.6|1048|1049.64|1047.04|1050.95|1048.35|1049.64|1047.04|0
1640733300000|2021-12-28 23:15:00|1049.88|1047.28|1051.54|1048.94|1052.73|1050.13|1049.88|1047.28|0
1640733600000|2021-12-28 23:20:00|1051.31|1048.71|1052.73|1050.13|1052.73|1050.13|1051.07|1048.47|0
1640733900000|2021-12-28 23:25:00|1052.02|1049.42|1052.01|1049.41|1052.37|1049.77|1051.78|1049.18|0
1640734200000|2021-12-28 23:30:00|1052.25|1049.65|1052.73|1050.13|1052.96|1050.36|1052.01|1049.41|0
1640734500000|2021-12-28 23:35:00|1052.49|1049.89|1052.72|1050.12|1052.96|1050.36|1052.01|1049.41|0
1640734800000|2021-12-28 23:40:00|1052.84|1050.24|1052.96|1050.36|1053.2|1050.6|1052.25|1049.65|0
1640735100000|2021-12-28 23:45:00|1053.2|1050.6|1054.62|1052.02|1054.86|1052.26|1053.2|1050.6|0
1640735400000|2021-12-28 23:50:00|1054.38|1051.78|1054.38|1051.78|1054.62|1052.02|1053.91|1051.31|0
1640735700000|2021-12-28 23:55:00|1054.14|1051.54|1053.67|1051.07|1054.14|1051.54|1053.43|1050.83|0
1640736000000|2021-12-29 00:00:00|1053.43|1050.83|1052.95|1050.35|1055.09|1052.49|1052|1049.4|0
1640736300000|2021-12-29 00:05:00|1052.83|1050.23|1054.14|1051.54|1055.09|1052.49|1052.83|1050.23|0
1640736600000|2021-12-29 00:10:00|1054.38|1051.78|1053.54|1050.94|1054.62|1052.02|1053.43|1050.83|0
1640736900000|2021-12-29 00:15:00|1053.66|1051.06|1052.95|1050.35|1053.66|1051.06|1052.47|1049.87|0
1640737200000|2021-12-29 00:20:00|1052.82|1050.22|1053.18|1050.58|1054.37|1051.77|1052.71|1050.11|0
1640737500000|2021-12-29 00:25:00|1053.3|1050.7|1052.95|1050.35|1053.42|1050.82|1052.23|1049.63|0
1640737800000|2021-12-29 00:30:00|1052.71|1050.11|1051.76|1049.16|1052.82|1050.22|1051.52|1048.92|0
1640738100000|2021-12-29 00:35:00|1051.87|1049.27|1051.75|1049.15|1052.11|1049.51|1051.52|1048.92|0
1640738400000|2021-12-29 00:40:00|1051.99|1049.39|1052.46|1049.86|1052.47|1049.87|1051.75|1049.15|0
1640738700000|2021-12-29 00:45:00|1052.7|1050.1|1052.94|1050.34|1053.18|1050.58|1052.46|1049.86|0
1640739000000|2021-12-29 00:50:00|1053.18|1050.58|1052.81|1050.21|1053.18|1050.58|1052.46|1049.86|0
1640739300000|2021-12-29 00:55:00|1052.7|1050.1|1054.36|1051.76|1054.36|1051.76|1052.7|1050.1|0
1640739600000|2021-12-29 01:00:00|1054.24|1051.64|1054.36|1051.76|1055.07|1052.47|1053.89|1051.29|0
1640739900000|2021-12-29 01:05:00|1054.6|1052|1054.83|1052.23|1055.55|1052.95|1054.6|1052|0
1640740200000|2021-12-29 01:10:00|1054.6|1052|1054.12|1051.52|1055.55|1052.95|1053.88|1051.28|0
1640740500000|2021-12-29 01:15:00|1054.23|1051.63|1051.98|1049.38|1054.59|1051.99|1051.5|1048.9|0
1640740800000|2021-12-29 01:20:00|1051.74|1049.14|1052.45|1049.85|1053.17|1050.57|1051.74|1049.14|0
1640741100000|2021-12-29 01:25:00|1052.57|1049.97|1052.69|1050.09|1053.4|1050.8|1052.45|1049.85|0
1640741400000|2021-12-29 01:30:00|1052.45|1049.85|1047.46|1044.86|1052.45|1049.85|1047.1|1044.5|0
1640741700000|2021-12-29 01:35:00|1047.57|1044.97|1047.93|1045.33|1048.88|1046.28|1047.22|1044.62|0
1640742000000|2021-12-29 01:40:00|1047.7|1045.1|1047.93|1045.33|1048.65|1046.05|1047.1|1044.5|0
1640742300000|2021-12-29 01:45:00|1048.05|1045.45|1047.93|1045.33|1048.17|1045.57|1047.22|1044.62|0
1640742600000|2021-12-29 01:50:00|1047.69|1045.09|1047.93|1045.33|1048.88|1046.28|1047.22|1044.62|0
1640742900000|2021-12-29 01:55:00|1048.17|1045.57|1045.08|1042.48|1048.17|1045.57|1044.6|1042|0
1640743200000|2021-12-29 02:00:00|1044.95|1042.35|1044.6|1042|1045.08|1042.48|1043.65|1041.05|0
1640743500000|2021-12-29 02:05:00|1044.48|1041.88|1045.31|1042.71|1045.31|1042.71|1043.89|1041.29|0
1640743800000|2021-12-29 02:10:00|1045.19|1042.59|1045.55|1042.95|1045.79|1043.19|1045.07|1042.47|0
1640744100000|2021-12-29 02:15:00|1045.78|1043.18|1045.31|1042.71|1046.26|1043.66|1045.31|1042.71|0
1640744400000|2021-12-29 02:20:00|1045.55|1042.95|1045.78|1043.18|1046.02|1043.42|1045.54|1042.94|0
1640744700000|2021-12-29 02:25:00|1045.9|1043.3|1045.78|1043.18|1046.02|1043.42|1044.83|1042.23|0
1640745000000|2021-12-29 02:30:00|1045.54|1042.94|1046.73|1044.13|1046.73|1044.13|1045.3|1042.7|0
1640745300000|2021-12-29 02:35:00|1046.97|1044.37|1048.39|1045.79|1048.63|1046.03|1046.49|1043.89|0
1640745600000|2021-12-29 02:40:00|1048.15|1045.55|1048.26|1045.66|1048.5|1045.9|1047.44|1044.84|0
1640745900000|2021-12-29 02:45:00|1048.15|1045.55|1047.91|1045.31|1048.39|1045.79|1047.44|1044.84|0
1640746200000|2021-12-29 02:50:00|1047.67|1045.07|1049.33|1046.73|1049.57|1046.97|1047.43|1044.83|0
1640746500000|2021-12-29 02:55:00|1049.57|1046.97|1049.81|1047.21|1049.81|1047.21|1048.86|1046.26|0
1640746800000|2021-12-29 03:00:00|1049.68|1047.08|1049.09|1046.49|1049.81|1047.21|1049.09|1046.49|0
1640747100000|2021-12-29 03:05:00|1049.21|1046.61|1049.8|1047.2|1050.04|1047.44|1049.09|1046.49|0
1640747400000|2021-12-29 03:10:00|1050.04|1047.44|1050.51|1047.91|1051.23|1048.63|1050.04|1047.44|0
1640747700000|2021-12-29 03:15:00|1050.39|1047.79|1049.8|1047.2|1050.51|1047.91|1049.56|1046.96|0
1640748000000|2021-12-29 03:20:00|1050.04|1047.44|1049.8|1047.2|1050.04|1047.44|1049.32|1046.72|0
1640748300000|2021-12-29 03:25:00|1049.56|1046.96|1048.61|1046.01|1049.67|1047.07|1047.9|1045.3|0
1640748600000|2021-12-29 03:30:00|1048.85|1046.25|1050.38|1047.78|1051.22|1048.62|1048.85|1046.25|0
1640748900000|2021-12-29 03:35:00|1050.51|1047.91|1050.03|1047.43|1050.51|1047.91|1049.79|1047.19|0
1640749200000|2021-12-29 03:40:00|1049.91|1047.31|1050.62|1048.02|1050.98|1048.38|1049.79|1047.19|0
1640749500000|2021-12-29 03:45:00|1050.5|1047.9|1050.62|1048.02|1051.22|1048.62|1050.27|1047.67|0
1640749800000|2021-12-29 03:50:00|1050.5|1047.9|1051.09|1048.49|1051.93|1049.33|1050.5|1047.9|0
1640750100000|2021-12-29 03:55:00|1051.21|1048.61|1050.97|1048.37|1051.21|1048.61|1050.26|1047.66|0
1640750400000|2021-12-29 04:00:00|1050.74|1048.14|1050.26|1047.66|1050.85|1048.25|1050.26|1047.66|0
1640750700000|2021-12-29 04:05:00|1050.02|1047.42|1050.5|1047.9|1050.97|1048.37|1050.02|1047.42|0
1640751000000|2021-12-29 04:10:00|1050.73|1048.13|1049.31|1046.71|1050.73|1048.13|1049.31|1046.71|0
1640751300000|2021-12-29 04:15:00|1049.54|1046.94|1049.78|1047.18|1049.78|1047.18|1049.31|1046.71|0
1640751600000|2021-12-29 04:20:00|1049.54|1046.94|1050.02|1047.42|1050.25|1047.65|1049.54|1046.94|0
1640751900000|2021-12-29 04:25:00|1049.78|1047.18|1049.54|1046.94|1050.25|1047.65|1049.3|1046.7|0
1640752200000|2021-12-29 04:30:00|1049.78|1047.18|1050.25|1047.65|1050.25|1047.65|1049.54|1046.94|0
1640752500000|2021-12-29 04:35:00|1050.36|1047.76|1050.01|1047.41|1050.73|1048.13|1049.89|1047.29|0
1640752800000|2021-12-29 04:40:00|1050.25|1047.65|1050.25|1047.65|1050.72|1048.12|1050.01|1047.41|0
1640753100000|2021-12-29 04:45:00|1050.48|1047.88|1050.01|1047.41|1050.48|1047.88|1050.01|1047.41|0
1640753400000|2021-12-29 04:50:00|1050.25|1047.65|1050.96|1048.36|1050.96|1048.36|1050.25|1047.65|0
1640753700000|2021-12-29 04:55:00|1050.83|1048.23|1050.72|1048.12|1050.96|1048.36|1050.48|1047.88|0
1640754000000|2021-12-29 05:00:00|1050.59|1047.99|1050|1047.4|1050.59|1047.99|1049.77|1047.17|0
1640754300000|2021-12-29 05:05:00|1050.24|1047.64|1050.71|1048.11|1050.95|1048.35|1050|1047.4|0
1640754600000|2021-12-29 05:10:00|1050.48|1047.88|1050.71|1048.11|1051.19|1048.59|1050.48|1047.88|0
1640754900000|2021-12-29 05:15:00|1050.95|1048.35|1051.42|1048.82|1051.66|1049.06|1050.95|1048.35|0
1640755200000|2021-12-29 05:20:00|1051.19|1048.59|1050.47|1047.87|1051.42|1048.82|1050.47|1047.87|0
1640755500000|2021-12-29 05:25:00|1050.23|1047.63|1048.57|1045.97|1050.47|1047.87|1048.57|1045.97|0
1640755800000|2021-12-29 05:30:00|1048.81|1046.21|1050.23|1047.63|1050.47|1047.87|1048.33|1045.73|0
1640756100000|2021-12-29 05:35:00|1050.34|1047.74|1053.56|1050.96|1053.56|1050.96|1050.23|1047.63|0
1640756400000|2021-12-29 05:40:00|1053.32|1050.72|1053.55|1050.95|1053.55|1050.95|1052.84|1050.24|0
1640756700000|2021-12-29 05:45:00|1053.79|1051.19|1054.27|1051.67|1054.5|1051.9|1053.55|1050.95|0
1640757000000|2021-12-29 05:50:00|1054.03|1051.43|1053.66|1051.06|1054.03|1051.43|1053.43|1050.83|0
1640757300000|2021-12-29 05:55:00|1053.79|1051.19|1053.19|1050.59|1053.79|1051.19|1052.84|1050.24|0
1640757600000|2021-12-29 06:00:00|1053.31|1050.71|1053.07|1050.47|1054.5|1051.9|1052.36|1049.76|0
1640757900000|2021-12-29 06:05:00|1052.95|1050.35|1052.36|1049.76|1053.07|1050.47|1051.88|1049.28|0
1640758200000|2021-12-29 06:10:00|1052.59|1049.99|1050.22|1047.62|1052.83|1050.23|1050.22|1047.62|0
1640758500000|2021-12-29 06:15:00|1050.45|1047.85|1050.69|1048.09|1051.17|1048.57|1050.33|1047.73|0
1640758800000|2021-12-29 06:20:00|1051.17|1048.57|1051.64|1049.04|1051.88|1049.28|1050.69|1048.09|0
1640759100000|2021-12-29 06:25:00|1051.52|1048.92|1051.64|1049.04|1051.88|1049.28|1051.4|1048.8|0
1640759400000|2021-12-29 06:30:00|1051.75|1049.15|1052.35|1049.75|1052.94|1050.34|1051.75|1049.15|0
1640759700000|2021-12-29 06:35:00|1052.23|1049.63|1052.35|1049.75|1052.82|1050.22|1051.87|1049.27|0
1640760000000|2021-12-29 06:40:00|1052.46|1049.86|1052.35|1049.75|1052.7|1050.1|1052.11|1049.51|0
1640760300000|2021-12-29 06:45:00|1052.46|1049.86|1052.34|1049.74|1052.58|1049.98|1052.11|1049.51|0
1640760600000|2021-12-29 06:50:00|1052.58|1049.98|1052.58|1049.98|1052.58|1049.98|1052.34|1049.74|0
1640760900000|2021-12-29 06:55:00|1052.82|1050.22|1052.82|1050.22|1053.29|1050.69|1052.58|1049.98|0
1640761200000|2021-12-29 07:00:00|1053.05|1050.45|1054|1051.4|1054.24|1051.64|1052.82|1050.22|0
1640761500000|2021-12-29 07:05:00|1054.24|1051.64|1053.76|1051.16|1054.72|1052.12|1053.53|1050.93|0
1640761800000|2021-12-29 07:10:00|1053.53|1050.93|1054.48|1051.88|1054.71|1052.11|1053.53|1050.93|0
1640762100000|2021-12-29 07:15:00|1054.71|1052.11|1055.29|1052.69|1055.29|1052.69|1054.47|1051.87|0
1640762400000|2021-12-29 07:20:00|1055.17|1052.57|1054.82|1052.22|1056.48|1053.88|1054.58|1051.98|0
1640762700000|2021-12-29 07:25:00|1054.58|1051.98|1054.58|1051.98|1054.69|1052.09|1054.1|1051.5|0
1640763000000|2021-12-29 07:30:00|1054.34|1051.74|1053.39|1050.79|1054.45|1051.85|1053.15|1050.55|0
1640763300000|2021-12-29 07:35:00|1053.26|1050.66|1054.34|1051.74|1054.34|1051.74|1053.15|1050.55|0
1640763600000|2021-12-29 07:40:00|1054.21|1051.61|1054.92|1052.32|1056|1053.4|1054.21|1051.61|0
1640763900000|2021-12-29 07:45:00|1054.81|1052.21|1055.52|1052.92|1056.24|1053.64|1054.81|1052.21|0
1640764200000|2021-12-29 07:50:00|1055.28|1052.68|1055.76|1053.16|1056.23|1053.63|1055.28|1052.68|0
1640764500000|2021-12-29 07:55:00|1056|1053.4|1056.47|1053.87|1057.18|1054.58|1055.52|1052.92|0
1640764800000|2021-12-29 08:00:00|1056.23|1053.63|1054.68|1052.08|1056.94|1054.34|1054.09|1051.49|0
1640765100000|2021-12-29 08:05:00|1054.03|1052.03|1054.38|1052.38|1056.17|1054.17|1053.79|1051.79|0
1640765400000|2021-12-29 08:10:00|1054.74|1052.74|1053.31|1051.31|1054.74|1052.74|1052.84|1050.84|0
1640765700000|2021-12-29 08:15:00|1053.07|1051.07|1053.07|1051.07|1054.97|1052.97|1052.83|1050.83|0
1640766000000|2021-12-29 08:20:00|1053.31|1051.31|1054.26|1052.26|1054.97|1052.97|1053.31|1051.31|0
1640766300000|2021-12-29 08:25:00|1054.02|1052.02|1054.26|1052.26|1055.21|1053.21|1054.02|1052.02|0
1640766600000|2021-12-29 08:30:00|1054.02|1052.02|1055.44|1053.44|1055.92|1053.92|1053.07|1051.07|0
1640766900000|2021-12-29 08:35:00|1055.68|1053.68|1055.79|1053.79|1055.92|1053.92|1055.21|1053.21|0
1640767200000|2021-12-29 08:40:00|1055.68|1053.68|1056.15|1054.15|1056.39|1054.39|1055.44|1053.44|0
1640767500000|2021-12-29 08:45:00|1055.92|1053.92|1055.91|1053.91|1056.63|1054.63|1055.44|1053.44|0
1640767800000|2021-12-29 08:50:00|1056.15|1054.15|1054.96|1052.96|1056.39|1054.39|1054.72|1052.72|0
1640768100000|2021-12-29 08:55:00|1054.72|1052.72|1054.96|1052.96|1055.91|1053.91|1054.72|1052.72|0
1640768400000|2021-12-29 09:00:00|1054.72|1052.72|1056.39|1054.39|1056.62|1054.62|1054.72|1052.72|0
1640768700000|2021-12-29 09:05:00|1056.62|1054.62|1054.48|1052.48|1056.62|1054.62|1054.01|1052.01|0
1640769000000|2021-12-29 09:10:00|1054.36|1052.36|1054.24|1052.24|1055.19|1053.19|1054.24|1052.24|0
1640769300000|2021-12-29 09:15:00|1054|1052|1054|1052|1054.24|1052.24|1053.77|1051.77|0
1640769600000|2021-12-29 09:20:00|1053.88|1051.88|1054|1052|1054.12|1052.12|1053.29|1051.29|0
1640769900000|2021-12-29 09:25:00|1053.53|1051.53|1055.43|1053.43|1055.43|1053.43|1053.53|1051.53|0
1640770200000|2021-12-29 09:30:00|1055.19|1053.19|1055.19|1053.19|1055.78|1053.78|1054.95|1052.95|0
1640770500000|2021-12-29 09:35:00|1055.42|1053.42|1055.42|1053.42|1055.66|1053.66|1055.19|1053.19|0
1640770800000|2021-12-29 09:40:00|1055.19|1053.19|1055.42|1053.42|1056.14|1054.14|1055.19|1053.19|0
1640771100000|2021-12-29 09:45:00|1055.66|1053.66|1055.42|1053.42|1055.66|1053.66|1055.18|1053.18|0
1640771400000|2021-12-29 09:50:00|1055.66|1053.66|1055.42|1053.42|1055.89|1053.89|1054.94|1052.94|0
1640771700000|2021-12-29 09:55:00|1055.53|1053.53|1055.89|1053.89|1055.89|1053.89|1055.18|1053.18|0
1640772000000|2021-12-29 10:00:00|1055.65|1053.65|1056.37|1054.37|1057.32|1055.32|1055.65|1053.65|0
1640772300000|2021-12-29 10:05:00|1056.24|1054.24|1055.41|1053.41|1057.08|1055.08|1055.18|1053.18|0
1640772600000|2021-12-29 10:10:00|1055.18|1053.18|1054.94|1052.94|1055.41|1053.41|1054.7|1052.7|0
1640772900000|2021-12-29 10:15:00|1054.81|1052.81|1054.7|1052.7|1055.41|1053.41|1054.22|1052.22|0
1640773200000|2021-12-29 10:20:00|1054.93|1052.93|1054.22|1052.22|1055.17|1053.17|1053.74|1051.74|0
1640773500000|2021-12-29 10:25:00|1054.1|1052.1|1054.69|1052.69|1054.93|1052.93|1053.98|1051.98|0
1640773800000|2021-12-29 10:30:00|1054.57|1052.57|1054.45|1052.45|1054.69|1052.69|1054.22|1052.22|0
1640774100000|2021-12-29 10:35:00|1054.33|1052.33|1053.98|1051.98|1054.45|1052.45|1053.74|1051.74|0
1640774400000|2021-12-29 10:40:00|1054.45|1052.45|1054.69|1052.69|1054.93|1052.93|1054.21|1052.21|0
1640774700000|2021-12-29 10:45:00|1055.4|1053.4|1055.04|1053.04|1055.64|1053.64|1054.69|1052.69|0
1640775000000|2021-12-29 10:50:00|1055.16|1053.16|1052.78|1050.78|1055.16|1053.16|1052.55|1050.55|0
1640775300000|2021-12-29 10:55:00|1052.9|1050.9|1054.21|1052.21|1054.45|1052.45|1052.9|1050.9|0
1640775600000|2021-12-29 11:00:00|1052.07|1050.07|1052.42|1050.42|1053.02|1051.02|1051.94|1049.94|0
1640775900000|2021-12-29 11:05:00|1052.3|1050.3|1050.88|1048.88|1052.3|1050.3|1050.4|1048.4|0
1640776200000|2021-12-29 11:10:00|1050.64|1048.64|1051.35|1049.35|1051.83|1049.83|1050.64|1048.64|0
1640776500000|2021-12-29 11:15:00|1051.46|1049.46|1050.16|1048.16|1051.46|1049.46|1049.92|1047.92|0
1640776800000|2021-12-29 11:20:00|1049.92|1047.92|1051.11|1049.11|1051.11|1049.11|1049.45|1047.45|0
1640777100000|2021-12-29 11:25:00|1051.22|1049.22|1049.21|1047.21|1051.58|1049.58|1049.21|1047.21|0
1640777400000|2021-12-29 11:30:00|1048.97|1046.97|1050.16|1048.16|1050.16|1048.16|1048.97|1046.97|0
1640777700000|2021-12-29 11:35:00|1049.92|1047.92|1049.68|1047.68|1049.92|1047.92|1049.2|1047.2|0
1640778000000|2021-12-29 11:40:00|1049.79|1047.79|1049.68|1047.68|1050.15|1048.15|1049.68|1047.68|0
1640778300000|2021-12-29 11:45:00|1049.44|1047.44|1049.55|1047.55|1050.03|1048.03|1049.2|1047.2|0
1640778600000|2021-12-29 11:50:00|1049.32|1047.32|1049.31|1047.31|1049.79|1047.79|1049.31|1047.31|0
1640778900000|2021-12-29 11:55:00|1049.08|1047.08|1050.26|1048.26|1050.26|1048.26|1048.84|1046.84|0
1640779200000|2021-12-29 12:00:00|1050.02|1048.02|1049.31|1047.31|1050.26|1048.26|1049.07|1047.07|0
1640779500000|2021-12-29 12:05:00|1049.07|1047.07|1047.41|1045.41|1049.31|1047.31|1047.17|1045.17|0
1640779800000|2021-12-29 12:10:00|1047.17|1045.17|1048.12|1046.12|1048.6|1046.6|1046.7|1044.7|0
1640780100000|2021-12-29 12:15:00|1047.88|1045.88|1048.83|1046.83|1049.07|1047.07|1047.88|1045.88|0
1640780400000|2021-12-29 12:20:00|1048.94|1046.94|1049.07|1047.07|1049.3|1047.3|1047.88|1045.88|0
1640780700000|2021-12-29 12:25:00|1048.83|1046.83|1050.01|1048.01|1050.01|1048.01|1048.83|1046.83|0
1640781000000|2021-12-29 12:30:00|1049.78|1047.78|1047.88|1045.88|1049.78|1047.78|1047.64|1045.64|0
1640781300000|2021-12-29 12:35:00|1047.99|1045.99|1049.06|1047.06|1049.77|1047.77|1047.87|1045.87|0
1640781600000|2021-12-29 12:40:00|1048.82|1046.82|1049.3|1047.3|1049.53|1047.53|1048.82|1046.82|0
1640781900000|2021-12-29 12:45:00|1049.06|1047.06|1048.35|1046.35|1049.06|1047.06|1047.63|1045.63|0
1640782200000|2021-12-29 12:50:00|1048.11|1046.11|1048.11|1046.11|1048.82|1046.82|1047.87|1045.87|0
1640782500000|2021-12-29 12:55:00|1047.87|1045.87|1046.68|1044.68|1048.11|1046.11|1046.44|1044.44|0
1640782800000|2021-12-29 13:00:00|1047.15|1045.15|1045.97|1043.97|1047.39|1045.39|1045.73|1043.73|0
1640783100000|2021-12-29 13:05:00|1046.44|1044.44|1047.15|1045.15|1047.39|1045.39|1046.2|1044.2|0
1640783400000|2021-12-29 13:10:00|1047.39|1045.39|1047.62|1045.62|1048.34|1046.34|1047.15|1045.15|0
1640783700000|2021-12-29 13:15:00|1047.86|1045.86|1048.1|1046.1|1048.34|1046.34|1047.62|1045.62|0
1640784000000|2021-12-29 13:20:00|1047.86|1045.86|1045.96|1043.96|1048.1|1046.1|1045.72|1043.72|0
1640784300000|2021-12-29 13:25:00|1046.2|1044.2|1044.39|1042.39|1046.67|1044.67|1043.68|1041.68|0
1640784600000|2021-12-29 13:30:00|1045.1|1043.1|1045.1|1043.1|1046.64|1044.64|1044.63|1042.63|0
1640784900000|2021-12-29 13:35:00|1045.34|1043.34|1042.72|1040.72|1045.34|1043.34|1042.72|1040.72|0
1640785200000|2021-12-29 13:40:00|1043.2|1041.2|1043.91|1041.91|1044.86|1042.86|1042.96|1040.96|0
1640785500000|2021-12-29 13:45:00|1043.44|1041.44|1045.1|1043.1|1045.33|1043.33|1043.44|1041.44|0
1640785800000|2021-12-29 13:50:00|1044.86|1042.86|1046.28|1044.28|1046.99|1044.99|1044.38|1042.38|0
1640786100000|2021-12-29 13:55:00|1046.52|1044.52|1046.75|1044.75|1047.23|1045.23|1045.81|1043.81|0
1640786400000|2021-12-29 14:00:00|1046.52|1044.52|1050.08|1048.08|1050.32|1048.32|1046.52|1044.52|0
1640786700000|2021-12-29 14:05:00|1049.96|1047.96|1050.55|1048.55|1051.03|1049.03|1048.89|1046.89|0
1640787000000|2021-12-29 14:10:00|1050.79|1048.79|1050.31|1048.31|1051.03|1049.03|1049.6|1047.6|0
1640787300000|2021-12-29 14:15:00|1050.79|1048.79|1050.79|1048.79|1051.5|1049.5|1049.36|1047.36|0
1640787600000|2021-12-29 14:20:00|1050.55|1048.55|1049.36|1047.36|1050.55|1048.55|1049.36|1047.36|0
1640787900000|2021-12-29 14:25:00|1049.12|1047.12|1047.69|1045.69|1050.07|1048.07|1047.69|1045.69|0
1640788200000|2021-12-29 14:30:00|1048.64|1046.64|1051.85|1049.85|1052.68|1050.68|1047.93|1045.93|0
1640788500000|2021-12-29 14:35:00|1051.73|1049.73|1053.16|1051.16|1054.11|1052.11|1050.54|1048.54|0
1640788800000|2021-12-29 14:40:00|1053.63|1051.63|1051.25|1049.25|1058.39|1056.39|1051.02|1049.02|0
1640789100000|2021-12-29 14:45:00|1051.49|1049.49|1053.39|1051.39|1054.1|1052.1|1048.88|1046.88|0
1640789400000|2021-12-29 14:50:00|1053.15|1051.15|1056.01|1054.01|1056.96|1054.96|1051.96|1049.96|0
1640789700000|2021-12-29 14:55:00|1055.77|1053.77|1053.15|1051.15|1056.01|1054.01|1051.25|1049.25|0
1640790000000|2021-12-29 15:00:00|1054.1|1052.1|1051.48|1049.48|1054.34|1052.34|1051.01|1049.01|0
1640790300000|2021-12-29 15:05:00|1051.25|1049.25|1052.43|1050.43|1053.38|1051.38|1049.82|1047.82|0
1640790600000|2021-12-29 15:10:00|1052.2|1050.2|1042.69|1040.69|1053.38|1051.38|1041.27|1039.27|0
1640790900000|2021-12-29 15:15:00|1042.46|1040.46|1044.12|1042.12|1045.07|1043.07|1037.95|1035.95|0
1640791200000|2021-12-29 15:20:00|1043.64|1041.64|1047.44|1045.44|1047.44|1045.44|1043.17|1041.17|0
1640791500000|2021-12-29 15:25:00|1046.73|1044.73|1044.35|1042.35|1047.2|1045.2|1043.4|1041.4|0
1640791800000|2021-12-29 15:30:00|1044.59|1042.59|1046.96|1044.96|1046.96|1044.96|1042.69|1040.69|0
1640792100000|2021-12-29 15:35:00|1046.48|1044.48|1045.77|1043.77|1046.72|1044.72|1044.35|1042.35|0
1640792400000|2021-12-29 15:40:00|1045.3|1043.3|1050.05|1048.05|1051.47|1049.47|1044.82|1042.82|0
1640792700000|2021-12-29 15:45:00|1049.33|1047.33|1050.52|1048.52|1051.71|1049.71|1049.33|1047.33|0
1640793000000|2021-12-29 15:50:00|1050.63|1048.63|1051.23|1049.23|1051.23|1049.23|1048.14|1046.14|0
1640793300000|2021-12-29 15:55:00|1050.99|1048.99|1049.8|1047.8|1051.23|1049.23|1048.85|1046.85|0
1640793600000|2021-12-29 16:00:00|1049.57|1047.57|1050.78|1048.78|1051.02|1049.02|1048.61|1046.61|0
1640793900000|2021-12-29 16:05:00|1050.54|1048.54|1049.35|1047.35|1051.25|1049.25|1049.11|1047.11|0
1640794200000|2021-12-29 16:10:00|1049.11|1047.11|1045.78|1043.78|1049.11|1047.11|1045.54|1043.54|0
1640794500000|2021-12-29 16:15:00|1046.02|1044.02|1047.68|1045.68|1047.92|1045.92|1046.02|1044.02|0
1640794800000|2021-12-29 16:20:00|1048.16|1046.16|1046.97|1044.97|1049.11|1047.11|1046.97|1044.97|0
1640795100000|2021-12-29 16:25:00|1046.73|1044.73|1044.35|1042.35|1047.2|1045.2|1043.87|1041.87|0
1640795400000|2021-12-29 16:30:00|1044.11|1042.11|1044.58|1042.58|1045.06|1043.06|1041.97|1039.97|0
1640795700000|2021-12-29 16:35:00|1044.82|1042.82|1043.87|1041.87|1045.53|1043.53|1042.92|1040.92|0
1640796000000|2021-12-29 16:40:00|1043.63|1041.63|1044.58|1042.58|1045.53|1043.53|1042.92|1040.92|0
1640796300000|2021-12-29 16:45:00|1044.82|1042.82|1045.77|1043.77|1046.24|1044.24|1043.63|1041.63|0
1640796600000|2021-12-29 16:50:00|1045.53|1043.53|1043.39|1041.39|1046.48|1044.48|1043.39|1041.39|0
1640796900000|2021-12-29 16:55:00|1043.15|1041.15|1043.15|1041.15|1045.05|1043.05|1042.44|1040.44|0
1640797200000|2021-12-29 17:00:00|1042.91|1040.91|1043.39|1041.39|1043.86|1041.86|1041.49|1039.49|0
1640797500000|2021-12-29 17:05:00|1043.15|1041.15|1041.64|1039.64|1044.1|1042.1|1041.17|1039.17|0
1640797800000|2021-12-29 17:10:00|1041.4|1039.4|1040.93|1038.93|1042.35|1040.35|1040.45|1038.45|0
1640798100000|2021-12-29 17:15:00|1040.69|1038.69|1041.16|1039.16|1041.64|1039.64|1039.74|1037.74|0
1640798400000|2021-12-29 17:20:00|1041.4|1039.4|1040.69|1038.69|1042.11|1040.11|1040.69|1038.69|0
1640798700000|2021-12-29 17:25:00|1040.45|1038.45|1039.73|1037.73|1040.92|1038.92|1039.26|1037.26|0
1640799000000|2021-12-29 17:30:00|1039.85|1037.85|1040.21|1038.21|1040.21|1038.21|1038.78|1036.78|0
1640799300000|2021-12-29 17:35:00|1040.45|1038.45|1043.3|1041.3|1043.3|1041.3|1040.45|1038.45|0
1640799600000|2021-12-29 17:40:00|1043.06|1041.06|1042.58|1040.58|1043.3|1041.3|1042.46|1040.46|0
1640799900000|2021-12-29 17:45:00|1042.46|1040.46|1042.34|1040.34|1042.58|1040.58|1041.39|1039.39|0
1640800200000|2021-12-29 17:50:00|1042.1|1040.1|1043.29|1041.29|1043.53|1041.53|1042.1|1040.1|0
1640800500000|2021-12-29 17:55:00|1043.53|1041.53|1044.24|1042.24|1044.48|1042.48|1043.29|1041.29|0
1640800800000|2021-12-29 18:00:00|1044.48|1042.48|1046.62|1044.62|1046.62|1044.62|1044|1042|0
1640801100000|2021-12-29 18:05:00|1046.38|1044.38|1047.33|1045.33|1047.45|1045.45|1046.14|1044.14|0
1640801400000|2021-12-29 18:10:00|1047.09|1045.09|1047.09|1045.09|1047.09|1045.09|1045.9|1043.9|0
1640801700000|2021-12-29 18:15:00|1046.85|1044.85|1046.85|1044.85|1047.09|1045.09|1045.9|1043.9|0
1640802000000|2021-12-29 18:20:00|1046.61|1044.61|1044.47|1042.47|1046.61|1044.61|1044.23|1042.23|0
1640802300000|2021-12-29 18:25:00|1044.71|1042.71|1044.23|1042.23|1045.19|1043.19|1043.99|1041.99|0
1640802600000|2021-12-29 18:30:00|1044.47|1042.47|1045.18|1043.18|1046.37|1044.37|1044.23|1042.23|0
1640802900000|2021-12-29 18:35:00|1045.42|1043.42|1043.75|1041.75|1045.66|1043.66|1043.04|1041.04|0
1640803200000|2021-12-29 18:40:00|1043.99|1041.99|1044.72|1042.72|1044.72|1042.72|1043.77|1041.77|0
1640803500000|2021-12-29 18:45:00|1044.96|1042.96|1044.96|1042.96|1045.43|1043.43|1044.24|1042.24|0
1640803800000|2021-12-29 18:50:00|1044.72|1042.72|1046.86|1044.86|1046.86|1044.86|1044|1042|0
1640804100000|2021-12-29 18:55:00|1046.62|1044.62|1048.05|1046.05|1049|1047|1046.14|1044.14|0
1640804400000|2021-12-29 19:00:00|1047.81|1045.81|1047.09|1045.09|1047.81|1045.81|1046.62|1044.62|0
1640804700000|2021-12-29 19:05:00|1047.33|1045.33|1047.57|1045.57|1047.81|1045.81|1047.09|1045.09|0
1640805000000|2021-12-29 19:10:00|1047.81|1045.81|1049.71|1047.71|1049.71|1047.71|1047.57|1045.57|0
1640805300000|2021-12-29 19:15:00|1049.47|1047.47|1049.71|1047.71|1049.95|1047.95|1048.76|1046.76|0
1640805600000|2021-12-29 19:20:00|1049.47|1047.47|1048.75|1046.75|1050.18|1048.18|1048.75|1046.75|0
1640805900000|2021-12-29 19:25:00|1048.52|1046.52|1049.47|1047.47|1049.94|1047.94|1048.52|1046.52|0
1640806200000|2021-12-29 19:30:00|1049.23|1047.23|1050.18|1048.18|1050.42|1048.42|1049.23|1047.23|0
1640806500000|2021-12-29 19:35:00|1050.42|1048.42|1050.42|1048.42|1051.13|1049.13|1049.94|1047.94|0
1640806800000|2021-12-29 19:40:00|1050.53|1048.53|1049.46|1047.46|1050.53|1048.53|1048.51|1046.51|0
1640807100000|2021-12-29 19:45:00|1049.7|1047.7|1049.7|1047.7|1049.7|1047.7|1049.22|1047.22|0
1640807400000|2021-12-29 19:50:00|1049.94|1047.94|1051.37|1049.37|1051.84|1049.84|1049.7|1047.7|0
1640807700000|2021-12-29 19:55:00|1051.13|1049.13|1051.84|1049.84|1052.08|1050.08|1051.13|1049.13|0
1640808000000|2021-12-29 20:00:00|1051.6|1049.6|1051.12|1049.12|1051.6|1049.6|1049.7|1047.7|0
1640808300000|2021-12-29 20:05:00|1050.89|1048.89|1052.79|1050.79|1052.79|1050.79|1050.41|1048.41|0
1640808600000|2021-12-29 20:10:00|1052.55|1050.55|1052.55|1050.55|1053.27|1051.27|1052.07|1050.07|0
1640808900000|2021-12-29 20:15:00|1052.31|1050.31|1054.22|1052.22|1054.69|1052.69|1051.84|1049.84|0
1640809200000|2021-12-29 20:20:00|1053.98|1051.98|1053.5|1051.5|1054.22|1052.22|1052.55|1050.55|0
1640809500000|2021-12-29 20:25:00|1053.62|1051.62|1054.93|1052.93|1055.17|1053.17|1053.26|1051.26|0
1640809800000|2021-12-29 20:30:00|1055.17|1053.17|1058.27|1056.27|1058.74|1056.74|1054.93|1052.93|0
1640810100000|2021-12-29 20:35:00|1058.05|1056.05|1056.62|1054.62|1058.77|1056.77|1056.14|1054.14|0
1640810400000|2021-12-29 20:40:00|1056.86|1054.86|1056.38|1054.38|1058.05|1056.05|1055.66|1053.66|0
1640810700000|2021-12-29 20:45:00|1056.14|1054.14|1058.76|1056.76|1059.72|1057.72|1056.14|1054.14|0
1640811000000|2021-12-29 20:50:00|1059.96|1057.96|1055.9|1053.9|1060.2|1058.2|1055.66|1053.66|0
1640811300000|2021-12-29 20:55:00|1055.66|1053.66|1050.17|1048.17|1055.66|1053.66|1050.17|1048.17|0
1640811600000|2021-12-29 21:00:00|1050.41|1048.41|1051.36|1049.36|1052.08|1050.08|1049.94|1047.94|0
1640811900000|2021-12-29 21:05:00|1051.6|1049.6|1052.08|1050.08|1053.03|1051.03|1051.36|1049.36|0
1640812200000|2021-12-29 21:10:00|1051.84|1049.84|1048.98|1046.98|1051.84|1049.84|1048.98|1046.98|0
1640812500000|2021-12-29 21:15:00|1049.52|1046.92|1050.47|1047.87|1050.47|1047.87|1049.39|1046.79|0
1640812800000|2021-12-29 21:20:00|1050.23|1047.63|1050.47|1047.87|1050.94|1048.34|1050.23|1047.63|0
1640813100000|2021-12-29 21:25:00|1050.7|1048.1|1049.99|1047.39|1050.94|1048.34|1049.99|1047.39|0
1640813400000|2021-12-29 21:30:00|1050.23|1047.63|1050.23|1047.63|1050.46|1047.86|1049.99|1047.39|0
1640813700000|2021-12-29 21:35:00|1049.99|1047.39|1050.22|1047.62|1050.7|1048.1|1049.99|1047.39|0
1640814000000|2021-12-29 21:40:00|1049.99|1047.39|1049.98|1047.38|1050.22|1047.62|1049.51|1046.91|0
1640814300000|2021-12-29 21:45:00|1050.22|1047.62|1049.98|1047.38|1050.22|1047.62|1049.74|1047.14|0
1640814600000|2021-12-29 21:50:00|1050.22|1047.62|1049.27|1046.67|1050.22|1047.62|1049.27|1046.67|0
1640814900000|2021-12-29 21:55:00|1049.03|1046.43|1049.75|1047.15|1050.09|1047.49|1049.03|1046.43|0
1640815200000|2021-12-29 22:00:00|1050.08|1047.48|1050.22|1047.62|1050.29|1047.69|1050.04|1047.44|0
1640815500000|2021-12-29 22:05:00|1050.08|1047.48|1050.42|1047.82|1050.46|1047.86|1050.08|1047.48|0
1640815800000|2021-12-29 22:10:00|1050.39|1047.79|1050.39|1047.79|1050.39|1047.79|1050.39|1047.79|0
1640816100000|2021-12-29 22:15:00|1050.32|1047.72|1050.46|1047.86|1050.46|1047.86|1050.32|1047.72|0
1640816400000|2021-12-29 22:20:00|1050.6|1048|1050.6|1048|1050.71|1048.11|1050.6|1048|0
1640816700000|2021-12-29 22:25:00|1050.63|1048.03|1050.63|1048.03|1050.67|1048.07|1050.63|1048.03|0
1640817000000|2021-12-29 22:30:00|1050.67|1048.07|1050.66|1048.06|1050.67|1048.07|1050.66|1048.06|0
1640817300000|2021-12-29 22:35:00|1050.63|1048.03|1050.28|1047.68|1050.7|1048.1|1050.24|1047.64|0
1640817600000|2021-12-29 22:40:00|1050.24|1047.64|1050.38|1047.78|1050.41|1047.81|1050.24|1047.64|0
1640817900000|2021-12-29 22:45:00|1050.41|1047.81|1050.14|1047.54|1050.41|1047.81|1049.93|1047.33|0
1640818200000|2021-12-29 22:50:00|1050.13|1047.53|1050.13|1047.53|1050.41|1047.81|1050.13|1047.53|0
1640818500000|2021-12-29 22:55:00|1050.28|1047.68|1050.13|1047.53|1050.28|1047.68|1050.13|1047.53|0
1640818800000|2021-12-29 23:00:00|1051.03|1048.43|1045.78|1043.18|1052.34|1049.74|1045.78|1043.18|0
1640819100000|2021-12-29 23:05:00|1045.67|1043.07|1047.1|1044.5|1047.1|1044.5|1045.67|1043.07|0
1640819400000|2021-12-29 23:10:00|1047.21|1044.61|1047.1|1044.5|1047.81|1045.21|1046.86|1044.26|0
1640819700000|2021-12-29 23:15:00|1047.21|1044.61|1045.9|1043.3|1047.57|1044.97|1045.9|1043.3|0
1640820000000|2021-12-29 23:20:00|1047.09|1044.49|1046.14|1043.54|1047.09|1044.49|1045.66|1043.06|0
1640820300000|2021-12-29 23:25:00|1046.38|1043.78|1045.54|1042.94|1046.38|1043.78|1044.95|1042.35|0
1640820600000|2021-12-29 23:30:00|1045.66|1043.06|1046.14|1043.54|1046.61|1044.01|1045.42|1042.82|0
1640820900000|2021-12-29 23:35:00|1045.9|1043.3|1047.09|1044.49|1047.33|1044.73|1045.77|1043.17|0
1640821200000|2021-12-29 23:40:00|1047.33|1044.73|1047.56|1044.96|1047.56|1044.96|1046.61|1044.01|0
1640821500000|2021-12-29 23:45:00|1047.44|1044.84|1047.32|1044.72|1048.52|1045.92|1047.08|1044.48|0
1640821800000|2021-12-29 23:50:00|1047.08|1044.48|1046.37|1043.77|1047.44|1044.84|1046.13|1043.53|0
1640822100000|2021-12-29 23:55:00|1046.48|1043.88|1046.61|1044.01|1047.8|1045.2|1046.37|1043.77|0
1640822400000|2021-12-30 00:00:00|1046.37|1043.77|1045.89|1043.29|1046.84|1044.24|1045.18|1042.58|0
1640822700000|2021-12-30 00:05:00|1045.65|1043.05|1045.65|1043.05|1046|1043.4|1045.17|1042.57|0
1640823000000|2021-12-30 00:10:00|1045.89|1043.29|1043.98|1041.38|1045.89|1043.29|1043.27|1040.67|0
1640823300000|2021-12-30 00:15:00|1043.74|1041.14|1043.74|1041.14|1043.98|1041.38|1042.07|1039.47|0
1640823600000|2021-12-30 00:20:00|1043.85|1041.25|1044.57|1041.97|1044.93|1042.33|1043.5|1040.9|0
1640823900000|2021-12-30 00:25:00|1044.69|1042.09|1044.45|1041.85|1045.17|1042.57|1043.98|1041.38|0
1640824200000|2021-12-30 00:30:00|1044.21|1041.61|1045.52|1042.92|1045.88|1043.28|1043.97|1041.37|0
1640824500000|2021-12-30 00:35:00|1045.4|1042.8|1046.35|1043.75|1046.35|1043.75|1045.28|1042.68|0
1640824800000|2021-12-30 00:40:00|1046.12|1043.52|1045.75|1043.15|1046.35|1043.75|1045.64|1043.04|0
1640825100000|2021-12-30 00:45:00|1045.88|1043.28|1046.35|1043.75|1046.35|1043.75|1045.16|1042.56|0
1640825400000|2021-12-30 00:50:00|1046.11|1043.51|1046.59|1043.99|1046.59|1043.99|1045.64|1043.04|0
1640825700000|2021-12-30 00:55:00|1046.35|1043.75|1046.59|1043.99|1046.83|1044.23|1046.11|1043.51|0
1640826000000|2021-12-30 01:00:00|1046.7|1044.1|1045.39|1042.79|1046.82|1044.22|1045.39|1042.79|0
1640826300000|2021-12-30 01:05:00|1045.63|1043.03|1045.87|1043.27|1046.35|1043.75|1045.39|1042.79|0
1640826600000|2021-12-30 01:10:00|1046.11|1043.51|1047.77|1045.17|1048.01|1045.41|1045.87|1043.27|0
1640826900000|2021-12-30 01:15:00|1048.01|1045.41|1049.2|1046.6|1049.2|1046.6|1047.65|1045.05|0
1640827200000|2021-12-30 01:20:00|1048.96|1046.36|1048.01|1045.41|1048.96|1046.36|1046.82|1044.22|0
1640827500000|2021-12-30 01:25:00|1048.25|1045.65|1048.24|1045.64|1048.72|1046.12|1048.01|1045.41|0
1640827800000|2021-12-30 01:30:00|1048.48|1045.88|1048.48|1045.88|1049.2|1046.6|1047.88|1045.28|0
1640828100000|2021-12-30 01:35:00|1048.01|1045.41|1050.15|1047.55|1050.39|1047.79|1047.88|1045.28|0
1640828400000|2021-12-30 01:40:00|1050.39|1047.79|1050.39|1047.79|1050.62|1048.02|1049.43|1046.83|0
1640828700000|2021-12-30 01:45:00|1050.62|1048.02|1050.38|1047.78|1050.86|1048.26|1049.91|1047.31|0
1640829000000|2021-12-30 01:50:00|1050.15|1047.55|1050.14|1047.54|1050.38|1047.78|1049.67|1047.07|0
1640829300000|2021-12-30 01:55:00|1050.38|1047.78|1050.14|1047.54|1050.38|1047.78|1049.67|1047.07|0
1640829600000|2021-12-30 02:00:00|1050.38|1047.78|1051.81|1049.21|1052.05|1049.45|1049.9|1047.3|0
1640829900000|2021-12-30 02:05:00|1051.57|1048.97|1051.09|1048.49|1051.57|1048.97|1051.09|1048.49|0
1640830200000|2021-12-30 02:10:00|1050.85|1048.25|1049.18|1046.58|1050.85|1048.25|1049.18|1046.58|0
1640830500000|2021-12-30 02:15:00|1049.42|1046.82|1049.42|1046.82|1049.9|1047.3|1049.18|1046.58|0
1640830800000|2021-12-30 02:20:00|1049.54|1046.94|1049.66|1047.06|1049.9|1047.3|1048.94|1046.34|0
1640831100000|2021-12-30 02:25:00|1049.9|1047.3|1049.53|1046.93|1049.9|1047.3|1049.42|1046.82|0
1640831400000|2021-12-30 02:30:00|1049.66|1047.06|1049.89|1047.29|1050.13|1047.53|1048.94|1046.34|0
1640831700000|2021-12-30 02:35:00|1049.65|1047.05|1049.65|1047.05|1049.65|1047.05|1048.94|1046.34|0
1640832000000|2021-12-30 02:40:00|1049.41|1046.81|1049.41|1046.81|1049.65|1047.05|1048.46|1045.86|0
1640832300000|2021-12-30 02:45:00|1049.17|1046.57|1049.65|1047.05|1049.89|1047.29|1049.17|1046.57|0
1640832600000|2021-12-30 02:50:00|1049.89|1047.29|1048.7|1046.1|1049.89|1047.29|1048.46|1045.86|0
1640832900000|2021-12-30 02:55:00|1048.46|1045.86|1048.46|1045.86|1048.7|1046.1|1047.74|1045.14|0
1640833200000|2021-12-30 03:00:00|1048.22|1045.62|1049.28|1046.68|1049.41|1046.81|1047.98|1045.38|0
1640833500000|2021-12-30 03:05:00|1049.17|1046.57|1048.93|1046.33|1049.41|1046.81|1048.69|1046.09|0
1640833800000|2021-12-30 03:10:00|1048.8|1046.2|1047.97|1045.37|1048.93|1046.33|1047.74|1045.14|0
1640834100000|2021-12-30 03:15:00|1048.21|1045.61|1048.21|1045.61|1048.45|1045.85|1047.73|1045.13|0
1640834400000|2021-12-30 03:20:00|1047.97|1045.37|1048.21|1045.61|1048.21|1045.61|1047.73|1045.13|0
1640834700000|2021-12-30 03:25:00|1047.97|1045.37|1047.02|1044.42|1047.97|1045.37|1047.02|1044.42|0
1640835000000|2021-12-30 03:30:00|1047.25|1044.65|1047.01|1044.41|1047.49|1044.89|1046.89|1044.29|0
1640835300000|2021-12-30 03:35:00|1047.25|1044.65|1047.25|1044.65|1047.25|1044.65|1047.01|1044.41|0
1640835600000|2021-12-30 03:40:00|1047.49|1044.89|1047.49|1044.89|1047.73|1045.13|1047.49|1044.89|0
1640835900000|2021-12-30 03:45:00|1047.73|1045.13|1047.25|1044.65|1047.96|1045.36|1047.25|1044.65|0
1640836200000|2021-12-30 03:50:00|1047.49|1044.89|1047.25|1044.65|1047.49|1044.89|1047.01|1044.41|0
1640836500000|2021-12-30 03:55:00|1047.48|1044.88|1047.01|1044.41|1047.48|1044.88|1047.01|1044.41|0
1640836800000|2021-12-30 04:00:00|1047.12|1044.52|1047|1044.4|1047.24|1044.64|1046.77|1044.17|0
1640837100000|2021-12-30 04:05:00|1046.88|1044.28|1047.48|1044.88|1047.48|1044.88|1046.88|1044.28|0
1640837400000|2021-12-30 04:10:00|1047.72|1045.12|1047.72|1045.12|1047.96|1045.36|1047.72|1045.12|0
1640837700000|2021-12-30 04:15:00|1047.83|1045.23|1048.43|1045.83|1048.67|1046.07|1047.72|1045.12|0
1640838000000|2021-12-30 04:20:00|1048.67|1046.07|1048.43|1045.83|1048.91|1046.31|1048.43|1045.83|0
1640838300000|2021-12-30 04:25:00|1048.19|1045.59|1048.3|1045.7|1048.67|1046.07|1047.95|1045.35|0
1640838600000|2021-12-30 04:30:00|1048.43|1045.83|1047.71|1045.11|1048.43|1045.83|1047.47|1044.87|0
1640838900000|2021-12-30 04:35:00|1047.95|1045.35|1047.47|1044.87|1047.95|1045.35|1047.47|1044.87|0
1640839200000|2021-12-30 04:40:00|1047.71|1045.11|1047.95|1045.35|1048.18|1045.58|1047.71|1045.11|0
1640839500000|2021-12-30 04:45:00|1047.82|1045.22|1048.66|1046.06|1048.66|1046.06|1047.58|1044.98|0
1640839800000|2021-12-30 04:50:00|1048.42|1045.82|1048.42|1045.82|1048.9|1046.3|1047.7|1045.1|0
1640840100000|2021-12-30 04:55:00|1048.18|1045.58|1048.89|1046.29|1049.13|1046.53|1048.18|1045.58|0
1640840400000|2021-12-30 05:00:00|1049.01|1046.41|1049.61|1047.01|1049.61|1047.01|1048.89|1046.29|0
1640840700000|2021-12-30 05:05:00|1049.37|1046.77|1048.89|1046.29|1049.37|1046.77|1048.41|1045.81|0
1640841000000|2021-12-30 05:10:00|1049.13|1046.53|1048.41|1045.81|1049.13|1046.53|1048.41|1045.81|0
1640841300000|2021-12-30 05:15:00|1048.65|1046.05|1048.65|1046.05|1049.13|1046.53|1048.41|1045.81|0
1640841600000|2021-12-30 05:20:00|1048.53|1045.93|1048.65|1046.05|1048.89|1046.29|1048.17|1045.57|0
1640841900000|2021-12-30 05:25:00|1048.41|1045.81|1048.17|1045.57|1048.65|1046.05|1047.69|1045.09|0
1640842200000|2021-12-30 05:30:00|1048.05|1045.45|1047.69|1045.09|1048.05|1045.45|1046.98|1044.38|0
1640842500000|2021-12-30 05:35:00|1047.45|1044.85|1047.69|1045.09|1048.17|1045.57|1046.98|1044.38|0
1640842800000|2021-12-30 05:40:00|1047.57|1044.97|1047.09|1044.49|1047.69|1045.09|1046.74|1044.14|0
1640843100000|2021-12-30 05:45:00|1046.97|1044.37|1047.45|1044.85|1047.69|1045.09|1046.97|1044.37|0
1640843400000|2021-12-30 05:50:00|1047.21|1044.61|1047.45|1044.85|1047.45|1044.85|1046.73|1044.13|0
1640843700000|2021-12-30 05:55:00|1047.21|1044.61|1045.78|1043.18|1047.45|1044.85|1045.54|1042.94|0
1640844000000|2021-12-30 06:00:00|1045.54|1042.94|1046.01|1043.41|1046.97|1044.37|1045.54|1042.94|0
1640844300000|2021-12-30 06:05:00|1045.89|1043.29|1047.92|1045.32|1048.4|1045.8|1045.41|1042.81|0
1640844600000|2021-12-30 06:10:00|1047.8|1045.2|1049.22|1046.62|1049.46|1046.86|1047.68|1045.08|0
1640844900000|2021-12-30 06:15:00|1049.11|1046.51|1048.63|1046.03|1049.11|1046.51|1048.15|1045.55|0
1640845200000|2021-12-30 06:20:00|1048.51|1045.91|1048.63|1046.03|1048.75|1046.15|1047.91|1045.31|0
1640845500000|2021-12-30 06:25:00|1048.51|1045.91|1047.91|1045.31|1048.63|1046.03|1047.67|1045.07|0
1640845800000|2021-12-30 06:30:00|1048.15|1045.55|1047.91|1045.31|1048.15|1045.55|1047.44|1044.84|0
1640846100000|2021-12-30 06:35:00|1047.79|1045.19|1048.39|1045.79|1048.62|1046.02|1047.67|1045.07|0
1640846400000|2021-12-30 06:40:00|1048.15|1045.55|1048.38|1045.78|1048.5|1045.9|1048.15|1045.55|0
1640846700000|2021-12-30 06:45:00|1048.15|1045.55|1048.14|1045.54|1048.38|1045.78|1047.67|1045.07|0
1640847000000|2021-12-30 06:50:00|1048.02|1045.42|1049.1|1046.5|1049.1|1046.5|1048.02|1045.42|0
1640847300000|2021-12-30 06:55:00|1049.34|1046.74|1049.1|1046.5|1049.34|1046.74|1048.62|1046.02|0
1640847600000|2021-12-30 07:00:00|1049.33|1046.73|1048.62|1046.02|1049.57|1046.97|1048.38|1045.78|0
1640847900000|2021-12-30 07:05:00|1048.49|1045.89|1047.66|1045.06|1049.09|1046.49|1047.42|1044.82|0
1640848200000|2021-12-30 07:10:00|1047.78|1045.18|1046.95|1044.35|1047.9|1045.3|1046.71|1044.11|0
1640848500000|2021-12-30 07:15:00|1047.18|1044.58|1047.42|1044.82|1047.53|1044.93|1046.47|1043.87|0
1640848800000|2021-12-30 07:20:00|1047.66|1045.06|1048.37|1045.77|1048.61|1046.01|1046.94|1044.34|0
1640849100000|2021-12-30 07:25:00|1048.49|1045.89|1049.56|1046.96|1049.56|1046.96|1048.37|1045.77|0
1640849400000|2021-12-30 07:30:00|1049.8|1047.2|1052.18|1049.58|1052.66|1050.06|1049.8|1047.2|0
1640849700000|2021-12-30 07:35:00|1051.95|1049.35|1050.75|1048.15|1052.18|1049.58|1050.51|1047.91|0
1640850000000|2021-12-30 07:40:00|1050.99|1048.39|1049.8|1047.2|1050.99|1048.39|1049.56|1046.96|0
1640850300000|2021-12-30 07:45:00|1049.67|1047.07|1049.32|1046.72|1049.8|1047.2|1049.08|1046.48|0
1640850600000|2021-12-30 07:50:00|1049.08|1046.48|1048.36|1045.76|1049.08|1046.48|1048.12|1045.52|0
1640850900000|2021-12-30 07:55:00|1048.6|1046|1049.29|1046.69|1049.53|1046.93|1048.12|1045.52|0
1640851200000|2021-12-30 08:00:00|1050.01|1047.41|1050.24|1047.64|1051.2|1048.6|1049.53|1046.93|0
1640851500000|2021-12-30 08:05:00|1049.23|1047.23|1050.9|1048.9|1051.13|1049.13|1048.51|1046.51|0
1640851800000|2021-12-30 08:10:00|1050.66|1048.66|1050.42|1048.42|1050.9|1048.9|1049.82|1047.82|0
1640852100000|2021-12-30 08:15:00|1050.18|1048.18|1051.13|1049.13|1051.61|1049.61|1050.18|1048.18|0
1640852400000|2021-12-30 08:20:00|1051.01|1049.01|1052.56|1050.56|1053.04|1051.04|1050.65|1048.65|0
1640852700000|2021-12-30 08:25:00|1053.51|1051.51|1053.04|1051.04|1053.75|1051.75|1052.56|1050.56|0
1640853000000|2021-12-30 08:30:00|1052.8|1050.8|1052.08|1050.08|1053.51|1051.51|1051.84|1049.84|0
1640853300000|2021-12-30 08:35:00|1051.84|1049.84|1050.76|1048.76|1051.84|1049.84|1050.65|1048.65|0
1640853600000|2021-12-30 08:40:00|1050.65|1048.65|1052.08|1050.08|1052.32|1050.32|1050.52|1048.52|0
1640853900000|2021-12-30 08:45:00|1052.32|1050.32|1053.51|1051.51|1053.74|1051.74|1051.6|1049.6|0
1640854200000|2021-12-30 08:50:00|1053.27|1051.27|1053.74|1051.74|1053.74|1051.74|1053.27|1051.27|0
1640854500000|2021-12-30 08:55:00|1053.98|1051.98|1053.74|1051.74|1054.22|1052.22|1053.27|1051.27|0
1640854800000|2021-12-30 09:00:00|1053.98|1051.98|1054.46|1052.46|1054.46|1052.46|1052.31|1050.31|0
1640855100000|2021-12-30 09:05:00|1054.69|1052.69|1054.93|1052.93|1055.17|1053.17|1054.22|1052.22|0
1640855400000|2021-12-30 09:10:00|1054.69|1052.69|1053.98|1051.98|1055.17|1053.17|1053.98|1051.98|0
1640855700000|2021-12-30 09:15:00|1054.21|1052.21|1055.17|1053.17|1055.41|1053.41|1054.21|1052.21|0
1640856000000|2021-12-30 09:20:00|1054.93|1052.93|1055.4|1053.4|1056.36|1054.36|1054.69|1052.69|0
1640856300000|2021-12-30 09:25:00|1055.17|1053.17|1056.12|1054.12|1056.36|1054.36|1054.69|1052.69|0
1640856600000|2021-12-30 09:30:00|1056.23|1054.23|1056.12|1054.12|1056.36|1054.36|1055.64|1053.64|0
1640856900000|2021-12-30 09:35:00|1056.35|1054.35|1057.55|1055.55|1057.79|1055.79|1055.88|1053.88|0
1640857200000|2021-12-30 09:40:00|1057.31|1055.31|1057.07|1055.07|1058.02|1056.02|1057.07|1055.07|0
1640857500000|2021-12-30 09:45:00|1056.83|1054.83|1055.63|1053.63|1057.07|1055.07|1055.4|1053.4|0
1640857800000|2021-12-30 09:50:00|1055.87|1053.87|1055.63|1053.63|1056.35|1054.35|1055.4|1053.4|0
1640858100000|2021-12-30 09:55:00|1055.39|1053.39|1055.75|1053.75|1056.11|1054.11|1055.39|1053.39|0
1640858400000|2021-12-30 10:00:00|1056.11|1054.11|1054.79|1052.79|1056.35|1054.35|1054.79|1052.79|0
1640858700000|2021-12-30 10:05:00|1054.68|1052.68|1053.72|1051.72|1055.15|1053.15|1053.72|1051.72|0
1640859000000|2021-12-30 10:10:00|1053.96|1051.96|1054.2|1052.2|1054.91|1052.91|1053.72|1051.72|0
1640859300000|2021-12-30 10:15:00|1054.43|1052.43|1055.15|1053.15|1055.39|1053.39|1054.07|1052.07|0
1640859600000|2021-12-30 10:20:00|1055.02|1053.02|1053.95|1051.95|1055.02|1053.02|1053.95|1051.95|0
1640859900000|2021-12-30 10:25:00|1053.83|1051.83|1053.95|1051.95|1054.19|1052.19|1053.24|1051.24|0
1640860200000|2021-12-30 10:30:00|1053.71|1051.71|1052.4|1050.4|1053.95|1051.95|1052.04|1050.04|0
1640860500000|2021-12-30 10:35:00|1052.52|1050.52|1053.71|1051.71|1053.71|1051.71|1052.4|1050.4|0
1640860800000|2021-12-30 10:40:00|1053.59|1051.59|1054.19|1052.19|1054.9|1052.9|1053.47|1051.47|0
1640861100000|2021-12-30 10:45:00|1054.42|1052.42|1053.95|1051.95|1054.9|1052.9|1053.95|1051.95|0
1640861400000|2021-12-30 10:50:00|1053.71|1051.71|1053.47|1051.47|1054.06|1052.06|1052.99|1050.99|0
1640861700000|2021-12-30 10:55:00|1053.34|1051.34|1054.53|1052.53|1054.9|1052.9|1053.23|1051.23|0
1640862000000|2021-12-30 11:00:00|1054.42|1052.42|1054.18|1052.18|1054.9|1052.9|1053.47|1051.47|0
1640862300000|2021-12-30 11:05:00|1054.42|1052.42|1055.72|1053.72|1055.72|1053.72|1054.42|1052.42|0
1640862600000|2021-12-30 11:10:00|1055.61|1053.61|1055.37|1053.37|1055.85|1053.85|1055.13|1053.13|0
1640862900000|2021-12-30 11:15:00|1055.25|1053.25|1054.41|1052.41|1055.61|1053.61|1054.18|1052.18|0
1640863200000|2021-12-30 11:20:00|1054.18|1052.18|1055.24|1053.24|1055.24|1053.24|1053.94|1051.94|0
1640863500000|2021-12-30 11:25:00|1055.13|1053.13|1054.41|1052.41|1055.37|1053.37|1054.05|1052.05|0
1640863800000|2021-12-30 11:30:00|1054.65|1052.65|1055.6|1053.6|1055.6|1053.6|1054.41|1052.41|0
1640864100000|2021-12-30 11:35:00|1055.84|1053.84|1057.51|1055.51|1057.75|1055.75|1055.84|1053.84|0
1640864400000|2021-12-30 11:40:00|1057.75|1055.75|1057.27|1055.27|1057.75|1055.75|1057.03|1055.03|0
1640864700000|2021-12-30 11:45:00|1057.51|1055.51|1059.65|1057.65|1059.65|1057.65|1057.51|1055.51|0
1640865000000|2021-12-30 11:50:00|1059.42|1057.42|1058.46|1056.46|1059.89|1057.89|1058.34|1056.34|0
1640865300000|2021-12-30 11:55:00|1058.34|1056.34|1059.02|1057.02|1059.41|1057.41|1058.34|1056.34|0
1640865600000|2021-12-30 12:00:00|1058.78|1056.78|1057.83|1055.83|1058.78|1056.78|1057.11|1055.11|0
1640865900000|2021-12-30 12:05:00|1057.59|1055.59|1058.07|1056.07|1058.18|1056.18|1057.35|1055.35|0
1640866200000|2021-12-30 12:10:00|1057.83|1055.83|1059.02|1057.02|1059.02|1057.02|1057.83|1055.83|0
1640866500000|2021-12-30 12:15:00|1059.26|1057.26|1058.54|1056.54|1059.26|1057.26|1058.3|1056.3|0
1640866800000|2021-12-30 12:20:00|1058.78|1056.78|1058.41|1056.41|1059.02|1057.02|1057.82|1055.82|0
1640867100000|2021-12-30 12:25:00|1058.54|1056.54|1058.78|1056.78|1059.01|1057.01|1058.3|1056.3|0
1640867400000|2021-12-30 12:30:00|1059.01|1057.01|1058.53|1056.53|1059.01|1057.01|1057.82|1055.82|0
1640867700000|2021-12-30 12:35:00|1058.65|1056.65|1058.89|1056.89|1059.01|1057.01|1058.53|1056.53|0
1640868000000|2021-12-30 12:40:00|1058.77|1056.77|1059.49|1057.49|1059.96|1057.96|1058.53|1056.53|0
1640868300000|2021-12-30 12:45:00|1059.25|1057.25|1058.21|1056.21|1059.72|1057.72|1058.21|1056.21|0
1640868600000|2021-12-30 12:50:00|1058.33|1056.33|1057.02|1055.02|1058.33|1056.33|1056.78|1054.78|0
1640868900000|2021-12-30 12:55:00|1056.78|1054.78|1056.06|1054.06|1057.02|1055.02|1055.82|1053.82|0
1640869200000|2021-12-30 13:00:00|1056.3|1054.3|1057.02|1055.02|1057.02|1055.02|1055.35|1053.35|0
1640869500000|2021-12-30 13:05:00|1057.26|1055.26|1057.01|1055.01|1057.97|1055.97|1056.78|1054.78|0
1640869800000|2021-12-30 13:10:00|1057.25|1055.25|1056.06|1054.06|1057.25|1055.25|1056.06|1054.06|0
1640870100000|2021-12-30 13:15:00|1056.3|1054.3|1055.58|1053.58|1056.3|1054.3|1055.46|1053.46|0
1640870400000|2021-12-30 13:20:00|1055.34|1053.34|1054.15|1052.15|1055.58|1053.58|1053.43|1051.43|0
1640870700000|2021-12-30 13:25:00|1053.91|1051.91|1054.86|1052.86|1054.86|1052.86|1053.43|1051.43|0
1640871000000|2021-12-30 13:30:00|1055.1|1053.1|1056.53|1054.53|1056.53|1054.53|1055.1|1053.1|0
1640871300000|2021-12-30 13:35:00|1056.64|1054.64|1057.24|1055.24|1057.25|1055.25|1056.29|1054.29|0
1640871600000|2021-12-30 13:40:00|1057.48|1055.48|1056.98|1054.98|1057.72|1055.72|1056.5|1054.5|0
1640871900000|2021-12-30 13:45:00|1056.74|1054.74|1056.26|1054.26|1057.21|1055.21|1055.78|1053.78|0
1640872200000|2021-12-30 13:50:00|1056.02|1054.02|1055.54|1053.54|1056.61|1054.61|1055.54|1053.54|0
1640872500000|2021-12-30 13:55:00|1055.66|1053.66|1056.02|1054.02|1056.49|1054.49|1055.3|1053.3|0
1640872800000|2021-12-30 14:00:00|1055.78|1053.78|1055.3|1053.3|1056.02|1054.02|1053.87|1051.87|0
1640873100000|2021-12-30 14:05:00|1055.06|1053.06|1055.77|1053.77|1055.77|1053.77|1055.06|1053.06|0
1640873400000|2021-12-30 14:10:00|1055.54|1053.54|1056.73|1054.73|1056.97|1054.97|1055.54|1053.54|0
1640873700000|2021-12-30 14:15:00|1056.49|1054.49|1056.25|1054.25|1057.68|1055.68|1056.25|1054.25|0
1640874000000|2021-12-30 14:20:00|1056.36|1054.36|1056.25|1054.25|1056.72|1054.72|1055.77|1053.77|0
1640874300000|2021-12-30 14:25:00|1055.77|1053.77|1054.81|1052.81|1055.77|1053.77|1053.62|1051.62|0
1640874600000|2021-12-30 14:30:00|1054.1|1052.1|1061.26|1059.26|1061.26|1059.26|1052.19|1050.19|0
1640874900000|2021-12-30 14:35:00|1062.21|1060.21|1061.97|1059.97|1063.89|1061.89|1061.26|1059.26|0
1640875200000|2021-12-30 14:40:00|1062.21|1060.21|1055.05|1053.05|1062.21|1060.21|1053.38|1051.38|0
1640875500000|2021-12-30 14:45:00|1054.57|1052.57|1057.67|1055.67|1058.87|1056.87|1053.73|1051.73|0
1640875800000|2021-12-30 14:50:00|1057.91|1055.91|1055.52|1053.52|1058.15|1056.15|1054.33|1052.33|0
1640876100000|2021-12-30 14:55:00|1055.76|1053.76|1057.19|1055.19|1057.91|1055.91|1055.04|1053.04|0
1640876400000|2021-12-30 15:00:00|1056.95|1054.95|1056.47|1054.47|1058.38|1056.38|1055.04|1053.04|0
1640876700000|2021-12-30 15:05:00|1056.71|1054.71|1061.01|1059.01|1061.01|1059.01|1056|1054|0
1640877000000|2021-12-30 15:10:00|1060.77|1058.77|1062.92|1060.92|1062.92|1060.92|1059.58|1057.58|0
1640877300000|2021-12-30 15:15:00|1062.68|1060.68|1064.11|1062.11|1064.35|1062.35|1061.72|1059.72|0
1640877600000|2021-12-30 15:20:00|1063.87|1061.87|1063.39|1061.39|1063.87|1061.87|1061|1059|0
1640877900000|2021-12-30 15:25:00|1063.15|1061.15|1062.67|1060.67|1064.59|1062.59|1062.67|1060.67|0
1640878200000|2021-12-30 15:30:00|1062.44|1060.44|1061.24|1059.24|1063.15|1061.15|1059.81|1057.81|0
1640878500000|2021-12-30 15:35:00|1061.48|1059.48|1059.09|1057.09|1061.96|1059.96|1058.61|1056.61|0
1640878800000|2021-12-30 15:40:00|1059.33|1057.33|1060.28|1058.28|1061|1059|1059.09|1057.09|0
1640879100000|2021-12-30 15:45:00|1060.52|1058.52|1060.04|1058.04|1061|1059|1059.56|1057.56|0
1640879400000|2021-12-30 15:50:00|1060.28|1058.28|1059.8|1057.8|1061.23|1059.23|1059.56|1057.56|0
1640879700000|2021-12-30 15:55:00|1059.56|1057.56|1056.93|1054.93|1059.8|1057.8|1056.46|1054.46|0
1640880000000|2021-12-30 16:00:00|1056.46|1054.46|1057.41|1055.41|1057.65|1055.65|1055.5|1053.5|0
1640880300000|2021-12-30 16:05:00|1057.17|1055.17|1055.98|1053.98|1057.65|1055.65|1055.74|1053.74|0
1640880600000|2021-12-30 16:10:00|1055.74|1053.74|1057.88|1055.88|1058.36|1056.36|1055.5|1053.5|0
1640880900000|2021-12-30 16:15:00|1057.65|1055.65|1056.4|1054.4|1058.12|1056.12|1056.4|1054.4|0
1640881200000|2021-12-30 16:20:00|1056.63|1054.63|1056.63|1054.63|1057.11|1055.11|1055.44|1053.44|0
1640881500000|2021-12-30 16:25:00|1056.39|1054.39|1057.83|1055.83|1059.02|1057.02|1056.39|1054.39|0
1640881800000|2021-12-30 16:30:00|1058.06|1056.06|1057.59|1055.59|1058.78|1056.78|1056.87|1054.87|0
1640882100000|2021-12-30 16:35:00|1057.82|1055.82|1058.54|1056.54|1058.54|1056.54|1057.11|1055.11|0
1640882400000|2021-12-30 16:40:00|1058.78|1056.78|1056.39|1054.39|1058.78|1056.78|1055.79|1053.79|0
1640882700000|2021-12-30 16:45:00|1056.63|1054.63|1056.15|1054.15|1056.63|1054.63|1055.43|1053.43|0
1640883000000|2021-12-30 16:50:00|1056.39|1054.39|1056.15|1054.15|1056.86|1054.86|1055.67|1053.67|0
1640883300000|2021-12-30 16:55:00|1055.91|1053.91|1057.34|1055.34|1057.34|1055.34|1055.91|1053.91|0
1640883600000|2021-12-30 17:00:00|1057.58|1055.58|1058.77|1056.77|1059.01|1057.01|1057.58|1055.58|0
1640883900000|2021-12-30 17:05:00|1058.53|1056.53|1057.1|1055.1|1058.77|1056.77|1056.86|1054.86|0
1640884200000|2021-12-30 17:10:00|1056.86|1054.86|1055.9|1053.9|1057.34|1055.34|1055.19|1053.19|0
1640884500000|2021-12-30 17:15:00|1055.66|1053.66|1053.99|1051.99|1055.9|1053.9|1053.75|1051.75|0
1640884800000|2021-12-30 17:20:00|1053.75|1051.75|1053.27|1051.27|1054.23|1052.23|1053.27|1051.27|0
1640885100000|2021-12-30 17:25:00|1053.51|1051.51|1055.18|1053.18|1055.42|1053.42|1053.03|1051.03|0
1640885400000|2021-12-30 17:30:00|1055.42|1053.42|1054.22|1052.22|1055.42|1053.42|1053.99|1051.99|0
1640885700000|2021-12-30 17:35:00|1053.98|1051.98|1055.18|1053.18|1055.42|1053.42|1053.98|1051.98|0
1640886000000|2021-12-30 17:40:00|1054.94|1052.94|1056.85|1054.85|1056.85|1054.85|1054.7|1052.7|0
1640886300000|2021-12-30 17:45:00|1056.61|1054.61|1057.09|1055.09|1057.56|1055.56|1056.61|1054.61|0
1640886600000|2021-12-30 17:50:00|1056.85|1054.85|1056.37|1054.37|1057.32|1055.32|1056.37|1054.37|0
1640886900000|2021-12-30 17:55:00|1056.61|1054.61|1058.04|1056.04|1058.04|1056.04|1056.61|1054.61|0
1640887200000|2021-12-30 18:00:00|1057.8|1055.8|1056.84|1054.84|1057.8|1055.8|1056.84|1054.84|0
1640887500000|2021-12-30 18:05:00|1057.08|1055.08|1057.56|1055.56|1057.8|1055.8|1056.6|1054.6|0
1640887800000|2021-12-30 18:10:00|1057.08|1055.08|1055.88|1053.88|1057.08|1055.08|1055.64|1053.64|0
1640888100000|2021-12-30 18:15:00|1055.64|1053.64|1054.69|1052.69|1056.12|1054.12|1054.45|1052.45|0
1640888400000|2021-12-30 18:20:00|1054.93|1052.93|1055.88|1053.88|1056.12|1054.12|1054.21|1052.21|0
1640888700000|2021-12-30 18:25:00|1055.64|1053.64|1055.4|1053.4|1055.88|1053.88|1055.16|1053.16|0
1640889000000|2021-12-30 18:30:00|1055.64|1053.64|1056.59|1054.59|1056.83|1054.83|1055.64|1053.64|0
1640889300000|2021-12-30 18:35:00|1056.35|1054.35|1056.11|1054.11|1056.59|1054.59|1055.4|1053.4|0
1640889600000|2021-12-30 18:40:00|1055.64|1053.64|1056.59|1054.59|1056.59|1054.59|1055.4|1053.4|0
1640889900000|2021-12-30 18:45:00|1056.83|1054.83|1057.07|1055.07|1057.78|1055.78|1056.83|1054.83|0
1640890200000|2021-12-30 18:50:00|1057.31|1055.31|1057.81|1055.81|1058.26|1056.26|1057.07|1055.07|0
1640890500000|2021-12-30 18:55:00|1057.58|1055.58|1056.86|1054.86|1057.81|1055.81|1056.38|1054.38|0
1640890800000|2021-12-30 19:00:00|1056.62|1054.62|1053.51|1051.51|1056.62|1054.62|1052.79|1050.79|0
1640891100000|2021-12-30 19:05:00|1053.27|1051.27|1054.23|1052.23|1054.7|1052.7|1052.32|1050.32|0
1640891400000|2021-12-30 19:10:00|1054.34|1052.34|1053.75|1051.75|1054.46|1052.46|1053.03|1051.03|0
1640891700000|2021-12-30 19:15:00|1053.99|1051.99|1054.7|1052.7|1055.18|1053.18|1053.75|1051.75|0
1640892000000|2021-12-30 19:20:00|1054.46|1052.46|1053.98|1051.98|1055.18|1053.18|1053.74|1051.74|0
1640892300000|2021-12-30 19:25:00|1054.22|1052.22|1055.89|1053.89|1055.89|1053.89|1053.98|1051.98|0
1640892600000|2021-12-30 19:30:00|1055.65|1053.65|1055.41|1053.41|1055.89|1053.89|1054.7|1052.7|0
1640892900000|2021-12-30 19:35:00|1055.17|1053.17|1056.13|1054.13|1056.37|1054.37|1055.17|1053.17|0
1640893200000|2021-12-30 19:40:00|1056.37|1054.37|1057.56|1055.56|1057.56|1055.56|1056.37|1054.37|0
1640893500000|2021-12-30 19:45:00|1057.32|1055.32|1055.68|1053.68|1057.56|1055.56|1055.44|1053.44|0
1640893800000|2021-12-30 19:50:00|1055.92|1053.92|1054.96|1052.96|1055.92|1053.92|1054.48|1052.48|0
1640894100000|2021-12-30 19:55:00|1054.72|1052.72|1055.68|1053.68|1055.68|1053.68|1054.72|1052.72|0
1640894400000|2021-12-30 20:00:00|1055.92|1053.92|1054|1052|1055.92|1053.92|1052.33|1050.33|0
1640894700000|2021-12-30 20:05:00|1053.76|1051.76|1052.33|1050.33|1054.24|1052.24|1052.33|1050.33|0
1640895000000|2021-12-30 20:10:00|1052.57|1050.57|1051.13|1049.13|1052.57|1050.57|1050.18|1048.18|0
1640895300000|2021-12-30 20:15:00|1050.89|1048.89|1052.56|1050.56|1052.8|1050.8|1050.65|1048.65|0
1640895600000|2021-12-30 20:20:00|1052.33|1050.33|1051.13|1049.13|1053.04|1051.04|1050.65|1048.65|0
1640895900000|2021-12-30 20:25:00|1050.89|1048.89|1050.41|1048.41|1052.2|1050.2|1050.17|1048.17|0
1640896200000|2021-12-30 20:30:00|1050.65|1048.65|1048.98|1046.98|1051.84|1049.84|1048.98|1046.98|0
1640896500000|2021-12-30 20:35:00|1049.21|1047.21|1048.5|1046.5|1049.93|1047.93|1047.54|1045.54|0
1640896800000|2021-12-30 20:40:00|1048.26|1046.26|1045.15|1043.15|1048.26|1046.26|1043.96|1041.96|0
1640897100000|2021-12-30 20:45:00|1044.91|1042.91|1043.24|1041.24|1046.35|1044.35|1040.85|1038.85|0
1640897400000|2021-12-30 20:50:00|1040.62|1038.62|1038.71|1036.71|1043.48|1041.48|1035.37|1033.37|0
1640897700000|2021-12-30 20:55:00|1039.18|1037.18|1038.42|1036.42|1040.61|1038.61|1032.3|1030.3|0
1640898000000|2021-12-30 21:00:00|1039.14|1037.14|1036.17|1034.17|1040.09|1038.09|1035.45|1033.45|0
1640898300000|2021-12-30 21:05:00|1035.93|1033.93|1038.55|1036.55|1038.79|1036.79|1035.45|1033.45|0
1640898600000|2021-12-30 21:10:00|1038.79|1036.79|1040.22|1038.22|1040.46|1038.46|1038.55|1036.55|0
1640898900000|2021-12-30 21:15:00|1038.85|1036.25|1039.8|1037.2|1040.28|1037.68|1038.61|1036.01|0
1640899200000|2021-12-30 21:20:00|1039.56|1036.96|1039.08|1036.48|1040.04|1037.44|1038.85|1036.25|0
1640899500000|2021-12-30 21:25:00|1039.2|1036.6|1038.61|1036.01|1039.32|1036.72|1038.61|1036.01|0
1640899800000|2021-12-30 21:30:00|1038.84|1036.24|1038.37|1035.77|1038.84|1036.24|1038.13|1035.53|0
1640900100000|2021-12-30 21:35:00|1038.6|1036|1038.6|1036|1039.56|1036.96|1038.6|1036|0
1640900400000|2021-12-30 21:40:00|1038.36|1035.76|1038.12|1035.52|1038.84|1036.24|1037.41|1034.81|0
1640900700000|2021-12-30 21:45:00|1038.36|1035.76|1037.17|1034.57|1039.08|1036.48|1037.17|1034.57|0
1640901000000|2021-12-30 21:50:00|1037.41|1034.81|1038.12|1035.52|1038.84|1036.24|1037.41|1034.81|0
1640901300000|2021-12-30 21:55:00|1038|1035.4|1038.47|1035.87|1038.84|1036.24|1037.88|1035.28|0
1640901600000|2021-12-30 22:00:00|1038.26|1035.66|1038.18|1035.58|1038.29|1035.69|1038.18|1035.58|0
1640901900000|2021-12-30 22:05:00|1038.29|1035.69|1038.53|1035.93|1038.8|1036.2|1038.22|1035.62|0
1640902200000|2021-12-30 22:10:00|1038.59|1035.99|1038.22|1035.62|1038.59|1035.99|1037.94|1035.34|0
1640902500000|2021-12-30 22:15:00|1038.36|1035.76|1038.11|1035.51|1038.63|1036.03|1037.77|1035.17|0
1640902800000|2021-12-30 22:20:00|1038.18|1035.58|1038.01|1035.41|1038.26|1035.66|1037.59|1034.99|0
1640903100000|2021-12-30 22:25:00|1037.84|1035.24|1037.77|1035.17|1037.97|1035.37|1037.77|1035.17|0
1640903400000|2021-12-30 22:30:00|1037.73|1035.13|1037.86|1035.26|1037.94|1035.34|1037.73|1035.13|0
1640903700000|2021-12-30 22:35:00|1037.69|1035.09|1037.69|1035.09|1037.69|1035.09|1037.69|1035.09|0
1640904000000|2021-12-30 22:40:00|1037.73|1035.13|1037.72|1035.12|1037.73|1035.13|1037.72|1035.12|0
1640904300000|2021-12-30 22:45:00|1037.69|1035.09|1038.1|1035.5|1038.1|1035.5|1037.69|1035.09|0
1640904600000|2021-12-30 22:50:00|1038.07|1035.47|1038.1|1035.5|1038.1|1035.5|1038.07|1035.47|0
1640904900000|2021-12-30 22:55:00|1038.21|1035.61|1038.14|1035.54|1038.25|1035.65|1037.89|1035.29|0
1640905200000|2021-12-30 23:00:00|1039.65|1037.05|1040.48|1037.88|1041.44|1038.84|1039.65|1037.05|0
1640905500000|2021-12-30 23:05:00|1040.24|1037.64|1040.36|1037.76|1041.44|1038.84|1040.01|1037.41|0
1640905800000|2021-12-30 23:10:00|1040.48|1037.88|1040.24|1037.64|1040.72|1038.12|1040.24|1037.64|0
1640906100000|2021-12-30 23:15:00|1040.48|1037.88|1040.48|1037.88|1041.43|1038.83|1039.88|1037.28|0
1640906400000|2021-12-30 23:20:00|1040.59|1037.99|1040.24|1037.64|1040.59|1037.99|1039.52|1036.92|0
1640906700000|2021-12-30 23:25:00|1040|1037.4|1040|1037.4|1040|1037.4|1039.28|1036.68|0
1640907000000|2021-12-30 23:30:00|1039.76|1037.16|1039.04|1036.44|1040|1037.4|1037.85|1035.25|0
1640907300000|2021-12-30 23:35:00|1038.81|1036.21|1039.04|1036.44|1039.04|1036.44|1038.09|1035.49|0
1640907600000|2021-12-30 23:40:00|1039.28|1036.68|1039.15|1036.55|1039.28|1036.68|1039.04|1036.44|0
1640907900000|2021-12-30 23:45:00|1039.04|1036.44|1038.56|1035.96|1039.04|1036.44|1038.32|1035.72|0
1640908200000|2021-12-30 23:50:00|1038.32|1035.72|1038.08|1035.48|1038.56|1035.96|1037.37|1034.77|0
1640908500000|2021-12-30 23:55:00|1038.32|1035.72|1039.04|1036.44|1039.27|1036.67|1038.08|1035.48|0
1640908800000|2021-12-31 00:00:00|1039.15|1036.55|1038.91|1036.31|1039.51|1036.91|1038.56|1035.96|0
1640909100000|2021-12-31 00:05:00|1038.8|1036.2|1037.24|1034.64|1038.8|1036.2|1037.13|1034.53|0
1640909400000|2021-12-31 00:10:00|1037.13|1034.53|1037.24|1034.64|1038.08|1035.48|1037.12|1034.52|0
1640909700000|2021-12-31 00:15:00|1037.12|1034.52|1033.07|1030.47|1037.6|1035|1032.6|1030|0
1640910000000|2021-12-31 00:20:00|1033.31|1030.71|1027.83|1025.23|1033.31|1030.71|1027.83|1025.23|0
1640910300000|2021-12-31 00:25:00|1027.95|1025.35|1021.41|1018.81|1028.55|1025.95|1018.08|1015.48|0
1640910600000|2021-12-31 00:30:00|1021.65|1019.05|1019.51|1016.91|1021.89|1019.29|1019.51|1016.91|0
1640910900000|2021-12-31 00:35:00|1019.74|1017.14|1022.12|1019.52|1022.6|1020|1019.74|1017.14|0
1640911200000|2021-12-31 00:40:00|1022.23|1019.63|1020.93|1018.33|1022.23|1019.63|1020.69|1018.09|0
1640911500000|2021-12-31 00:45:00|1021.04|1018.44|1021.4|1018.8|1022.12|1019.52|1021.04|1018.44|0
1640911800000|2021-12-31 00:50:00|1021.52|1018.92|1022.83|1020.23|1023.07|1020.47|1021.4|1018.8|0
1640912100000|2021-12-31 00:55:00|1022.59|1019.99|1021.88|1019.28|1023.07|1020.47|1020.93|1018.33|0
1640912400000|2021-12-31 01:00:00|1023.3|1020.7|1024.73|1022.13|1024.84|1022.24|1022.59|1019.99|0
1640912700000|2021-12-31 01:05:00|1024.84|1022.24|1023.77|1021.17|1025.2|1022.6|1023.54|1020.94|0
1640913000000|2021-12-31 01:10:00|1023.89|1021.29|1023.54|1020.94|1024.25|1021.65|1022.82|1020.22|0
1640913300000|2021-12-31 01:15:00|1023.17|1020.57|1028.53|1025.93|1029.96|1027.36|1023.17|1020.57|0
1640913600000|2021-12-31 01:20:00|1028.88|1026.28|1031.98|1029.38|1033.29|1030.69|1028.05|1025.45|0
1640913900000|2021-12-31 01:25:00|1031.86|1029.26|1033.05|1030.45|1033.05|1030.45|1031.86|1029.26|0
1640914200000|2021-12-31 01:30:00|1033.29|1030.69|1030.54|1027.94|1033.76|1031.16|1030.31|1027.71|0
1640914500000|2021-12-31 01:35:00|1030.43|1027.83|1032.33|1029.73|1032.33|1029.73|1030.19|1027.59|0
1640914800000|2021-12-31 01:40:00|1032.09|1029.49|1034|1031.4|1034|1031.4|1031.14|1028.54|0
1640915100000|2021-12-31 01:45:00|1034.24|1031.64|1033.76|1031.16|1034.24|1031.64|1032.92|1030.32|0
1640915400000|2021-12-31 01:50:00|1034|1031.4|1033.52|1030.92|1035.43|1032.83|1032.57|1029.97|0
1640915700000|2021-12-31 01:55:00|1033.28|1030.68|1035.66|1033.06|1035.66|1033.06|1033.28|1030.68|0
1640916000000|2021-12-31 02:00:00|1035.18|1032.58|1034.23|1031.63|1035.66|1033.06|1033.52|1030.92|0
1640916300000|2021-12-31 02:05:00|1034.47|1031.87|1034.71|1032.11|1035.18|1032.58|1033.99|1031.39|0
1640916600000|2021-12-31 02:10:00|1034.82|1032.22|1032.8|1030.2|1034.82|1032.22|1032.8|1030.2|0
1640916900000|2021-12-31 02:15:00|1033.04|1030.44|1033.75|1031.15|1033.86|1031.26|1032.56|1029.96|0
1640917200000|2021-12-31 02:20:00|1033.27|1030.67|1031.13|1028.53|1033.51|1030.91|1030.41|1027.81|0
1640917500000|2021-12-31 02:25:00|1031.24|1028.64|1031.36|1028.76|1031.84|1029.24|1030.65|1028.05|0
1640917800000|2021-12-31 02:30:00|1031|1028.4|1029.46|1026.86|1031.13|1028.53|1028.74|1026.14|0
1640918100000|2021-12-31 02:35:00|1029.7|1027.1|1028.98|1026.38|1029.7|1027.1|1028.5|1025.9|0
1640918400000|2021-12-31 02:40:00|1028.74|1026.14|1028.74|1026.14|1028.98|1026.38|1027.79|1025.19|0
1640918700000|2021-12-31 02:45:00|1028.98|1026.38|1029.93|1027.33|1030.17|1027.57|1028.74|1026.14|0
1640919000000|2021-12-31 02:50:00|1030.04|1027.44|1030.17|1027.57|1030.41|1027.81|1029.69|1027.09|0
1640919300000|2021-12-31 02:55:00|1030.4|1027.8|1029.93|1027.33|1030.4|1027.8|1028.5|1025.9|0
1640919600000|2021-12-31 03:00:00|1029.69|1027.09|1030.04|1027.44|1030.16|1027.56|1028.5|1025.9|0
1640919900000|2021-12-31 03:05:00|1029.92|1027.32|1028.73|1026.13|1030.04|1027.44|1028.61|1026.01|0
1640920200000|2021-12-31 03:10:00|1026.83|1024.23|1025.88|1023.28|1027.78|1025.18|1024.69|1022.09|0
1640920500000|2021-12-31 03:15:00|1025.75|1023.15|1027.06|1024.46|1027.06|1024.46|1025.16|1022.56|0
1640920800000|2021-12-31 03:20:00|1026.83|1024.23|1025.4|1022.8|1027.06|1024.46|1025.16|1022.56|0
1640921100000|2021-12-31 03:25:00|1025.51|1022.91|1025.87|1023.27|1025.87|1023.27|1024.56|1021.96|0
1640921400000|2021-12-31 03:30:00|1026.11|1023.51|1026.46|1023.86|1027.53|1024.93|1025.39|1022.79|0
1640921700000|2021-12-31 03:35:00|1026.58|1023.98|1026.34|1023.74|1026.93|1024.33|1025.39|1022.79|0
1640922000000|2021-12-31 03:40:00|1026.11|1023.51|1025.63|1023.03|1026.34|1023.74|1025.39|1022.79|0
1640922300000|2021-12-31 03:45:00|1025.74|1023.14|1026.1|1023.5|1026.58|1023.98|1025.63|1023.03|0
1640922600000|2021-12-31 03:50:00|1025.98|1023.38|1026.81|1024.21|1027.53|1024.93|1025.86|1023.26|0
1640922900000|2021-12-31 03:55:00|1026.93|1024.33|1026.93|1024.33|1027.05|1024.45|1026.58|1023.98|0
1640923200000|2021-12-31 04:00:00|1027.29|1024.69|1028.59|1025.99|1028.95|1026.35|1026.93|1024.33|0
1640923500000|2021-12-31 04:05:00|1028.48|1025.88|1028.48|1025.88|1029.07|1026.47|1028.48|1025.88|0
1640923800000|2021-12-31 04:10:00|1028.24|1025.64|1028.47|1025.87|1028.95|1026.35|1028|1025.4|0
1640924100000|2021-12-31 04:15:00|1028.24|1025.64|1028.23|1025.63|1028.24|1025.64|1028|1025.4|0
1640924400000|2021-12-31 04:20:00|1028.47|1025.87|1028.23|1025.63|1028.47|1025.87|1028|1025.4|0
1640924700000|2021-12-31 04:25:00|1028.35|1025.75|1027.76|1025.16|1028.47|1025.87|1027.76|1025.16|0
1640925000000|2021-12-31 04:30:00|1027.63|1025.03|1028.58|1025.98|1028.71|1026.11|1027.63|1025.03|0
1640925300000|2021-12-31 04:35:00|1028.71|1026.11|1028.94|1026.34|1028.94|1026.34|1028.23|1025.63|0
1640925600000|2021-12-31 04:40:00|1029.18|1026.58|1028.94|1026.34|1029.18|1026.58|1028.46|1025.86|0
1640925900000|2021-12-31 04:45:00|1029.18|1026.58|1029.18|1026.58|1029.42|1026.82|1028.94|1026.34|0
1640926200000|2021-12-31 04:50:00|1029.42|1026.82|1029.18|1026.58|1029.65|1027.05|1028.94|1026.34|0
1640926500000|2021-12-31 04:55:00|1029.17|1026.57|1029.65|1027.05|1029.89|1027.29|1029.17|1026.57|0
1640926800000|2021-12-31 05:00:00|1029.53|1026.93|1028.93|1026.33|1029.65|1027.05|1028.46|1025.86|0
1640927100000|2021-12-31 05:05:00|1028.81|1026.21|1028.46|1025.86|1028.93|1026.33|1027.98|1025.38|0
1640927400000|2021-12-31 05:10:00|1028.69|1026.09|1029.65|1027.05|1029.65|1027.05|1028.69|1026.09|0
1640927700000|2021-12-31 05:15:00|1029.64|1027.04|1029.64|1027.04|1030.12|1027.52|1029.64|1027.04|0
1640928000000|2021-12-31 05:20:00|1029.52|1026.92|1029.17|1026.57|1029.64|1027.04|1029.17|1026.57|0
1640928300000|2021-12-31 05:25:00|1028.93|1026.33|1028.93|1026.33|1029.17|1026.57|1028.45|1025.85|0
1640928600000|2021-12-31 05:30:00|1029.16|1026.56|1032.73|1030.13|1033.45|1030.85|1029.16|1026.56|0
1640928900000|2021-12-31 05:35:00|1032.5|1029.9|1031.3|1028.7|1032.5|1029.9|1031.07|1028.47|0
1640929200000|2021-12-31 05:40:00|1031.07|1028.47|1031.06|1028.46|1031.3|1028.7|1030.83|1028.23|0
1640929500000|2021-12-31 05:45:00|1030.83|1028.23|1031.54|1028.94|1031.54|1028.94|1030.59|1027.99|0
1640929800000|2021-12-31 05:50:00|1031.42|1028.82|1032.49|1029.89|1032.49|1029.89|1031.42|1028.82|0
1640930100000|2021-12-31 05:55:00|1032.6|1030|1032.49|1029.89|1032.97|1030.37|1032.49|1029.89|0
1640930400000|2021-12-31 06:00:00|1032.73|1030.13|1032.49|1029.89|1033.68|1031.08|1031.89|1029.29|0
1640930700000|2021-12-31 06:05:00|1032.73|1030.13|1033.08|1030.48|1034.15|1031.55|1032.73|1030.13|0
1640931000000|2021-12-31 06:10:00|1033.2|1030.6|1032.48|1029.88|1033.2|1030.6|1032.25|1029.65|0
1640931300000|2021-12-31 06:15:00|1032.36|1029.76|1032.96|1030.36|1032.96|1030.36|1032.24|1029.64|0
1640931600000|2021-12-31 06:20:00|1033.2|1030.6|1031.64|1029.04|1033.31|1030.71|1030.93|1028.33|0
1640931900000|2021-12-31 06:25:00|1031.77|1029.17|1031.53|1028.93|1032|1029.4|1031.4|1028.8|0
1640932200000|2021-12-31 06:30:00|1031.76|1029.16|1031.05|1028.45|1031.76|1029.16|1031.05|1028.45|0
1640932500000|2021-12-31 06:35:00|1031.29|1028.69|1031.05|1028.45|1031.29|1028.69|1030.45|1027.85|0
1640932800000|2021-12-31 06:40:00|1031.29|1028.69|1031.52|1028.92|1031.76|1029.16|1031.29|1028.69|0
1640933100000|2021-12-31 06:45:00|1031.4|1028.8|1031.16|1028.56|1031.52|1028.92|1031.04|1028.44|0
1640933400000|2021-12-31 06:50:00|1031.28|1028.68|1031.16|1028.56|1031.28|1028.68|1030.92|1028.32|0
1640933700000|2021-12-31 06:55:00|1031.04|1028.44|1030.92|1028.32|1031.52|1028.92|1030.56|1027.96|0
1640934000000|2021-12-31 07:00:00|1031.04|1028.44|1032.23|1029.63|1032.47|1029.87|1030.92|1028.32|0
1640934300000|2021-12-31 07:05:00|1032.47|1029.87|1032.94|1030.34|1032.94|1030.34|1032.47|1029.87|0
1640934600000|2021-12-31 07:10:00|1033.06|1030.46|1033.66|1031.06|1033.66|1031.06|1032.94|1030.34|0
1640934900000|2021-12-31 07:15:00|1033.89|1031.29|1033.77|1031.17|1034.13|1031.53|1032.94|1030.34|0
1640935200000|2021-12-31 07:20:00|1033.65|1031.05|1033.18|1030.58|1033.89|1031.29|1033.18|1030.58|0
1640935500000|2021-12-31 07:25:00|1033.05|1030.45|1033.17|1030.57|1033.18|1030.58|1032.81|1030.21|0
1640935800000|2021-12-31 07:30:00|1032.94|1030.34|1033.17|1030.57|1033.41|1030.81|1032.81|1030.21|0
1640936100000|2021-12-31 07:35:00|1032.94|1030.34|1033.65|1031.05|1033.89|1031.29|1032.7|1030.1|0
1640936400000|2021-12-31 07:40:00|1033.52|1030.92|1033.88|1031.28|1033.89|1031.29|1033.41|1030.81|0
1640936700000|2021-12-31 07:45:00|1033.65|1031.05|1032.69|1030.09|1034.12|1031.52|1032.45|1029.85|0
1640937000000|2021-12-31 07:50:00|1032.93|1030.33|1031.74|1029.14|1033.41|1030.81|1031.5|1028.9|0
1640937300000|2021-12-31 07:55:00|1031.98|1029.38|1032.93|1030.33|1032.93|1030.33|1031.5|1028.9|0
1640937600000|2021-12-31 08:00:00|1033.17|1030.57|1034.36|1031.76|1034.83|1032.23|1032.93|1030.33|0
1640937900000|2021-12-31 08:05:00|1034.06|1032.06|1034.53|1032.53|1034.53|1032.53|1032.86|1030.86|0
1640938200000|2021-12-31 08:10:00|1035.01|1033.01|1036.44|1034.44|1036.67|1034.67|1035.01|1033.01|0
1640938500000|2021-12-31 08:15:00|1036.2|1034.2|1034.29|1032.29|1036.91|1034.91|1034.05|1032.05|0
1640938800000|2021-12-31 08:20:00|1034.53|1032.53|1034.29|1032.29|1035|1033|1034.05|1032.05|0
1640939100000|2021-12-31 08:25:00|1034.53|1032.53|1034.76|1032.76|1035.24|1033.24|1034.29|1032.29|0
1640939400000|2021-12-31 08:30:00|1034.64|1032.64|1036.43|1034.43|1036.43|1034.43|1034.64|1032.64|0
1640939700000|2021-12-31 08:35:00|1036.19|1034.19|1035.24|1033.24|1036.19|1034.19|1035|1033|0
1640940000000|2021-12-31 08:40:00|1035|1033|1035.95|1033.95|1036.19|1034.19|1034.52|1032.52|0
1640940300000|2021-12-31 08:45:00|1036.06|1034.06|1035.23|1033.23|1036.9|1034.9|1035.23|1033.23|0
1640940600000|2021-12-31 08:50:00|1035.47|1033.47|1034.99|1032.99|1035.47|1033.47|1034.99|1032.99|0
1640940900000|2021-12-31 08:55:00|1034.87|1032.87|1034.51|1032.51|1034.99|1032.99|1033.91|1031.91|0
1640941200000|2021-12-31 09:00:00|1034.28|1032.28|1034.27|1032.27|1034.51|1032.51|1033.8|1031.8|0
1640941500000|2021-12-31 09:05:00|1034.39|1032.39|1036.18|1034.18|1036.18|1034.18|1034.04|1032.04|0
1640941800000|2021-12-31 09:10:00|1035.94|1033.94|1035.7|1033.7|1036.18|1034.18|1035.7|1033.7|0
1640942100000|2021-12-31 09:15:00|1035.82|1033.82|1032.13|1030.13|1035.94|1033.94|1032.13|1030.13|0
1640942400000|2021-12-31 09:20:00|1032|1030|1031.65|1029.65|1032.6|1030.6|1030.93|1028.93|0
1640942700000|2021-12-31 09:25:00|1031.41|1029.41|1032.36|1030.36|1032.6|1030.6|1031.41|1029.41|0
1640943000000|2021-12-31 09:30:00|1032.12|1030.12|1032.36|1030.36|1032.84|1030.84|1032.12|1030.12|0
1640943300000|2021-12-31 09:35:00|1032.47|1030.47|1033.31|1031.31|1033.31|1031.31|1032.47|1030.47|0
1640943600000|2021-12-31 09:40:00|1033.55|1031.55|1033.66|1031.66|1034.02|1032.02|1033.31|1031.31|0
1640943900000|2021-12-31 09:45:00|1033.79|1031.79|1033.31|1031.31|1034.02|1032.02|1033.31|1031.31|0
1640944200000|2021-12-31 09:50:00|1033.55|1031.55|1033.78|1031.78|1034.26|1032.26|1033.54|1031.54|0
1640944500000|2021-12-31 09:55:00|1034.02|1032.02|1034.26|1032.26|1034.26|1032.26|1033.78|1031.78|0
1640944800000|2021-12-31 10:00:00|1034.5|1032.5|1033.3|1031.3|1034.5|1032.5|1033.3|1031.3|0
1640945100000|2021-12-31 10:05:00|1033.06|1031.06|1032.82|1030.82|1033.54|1031.54|1032.59|1030.59|0
1640945400000|2021-12-31 10:10:00|1033.06|1031.06|1032.82|1030.82|1033.06|1031.06|1032.58|1030.58|0
1640945700000|2021-12-31 10:15:00|1032.94|1030.94|1032.82|1030.82|1033.06|1031.06|1032.7|1030.7|0
1640946000000|2021-12-31 10:20:00|1032.7|1030.7|1032.34|1030.34|1032.82|1030.82|1032.11|1030.11|0
1640946300000|2021-12-31 10:25:00|1032.46|1030.46|1033.29|1031.29|1033.29|1031.29|1032.34|1030.34|0
1640946600000|2021-12-31 10:30:00|1033.53|1031.53|1033.53|1031.53|1034.01|1032.01|1033.29|1031.29|0
1640946900000|2021-12-31 10:35:00|1033.29|1031.29|1032.58|1030.58|1033.53|1031.53|1032.58|1030.58|0
1640947200000|2021-12-31 10:40:00|1032.34|1030.34|1031.15|1029.15|1032.34|1030.34|1030.19|1028.19|0
1640947500000|2021-12-31 10:45:00|1031.38|1029.38|1030.43|1028.43|1031.62|1029.62|1030.19|1028.19|0
1640947800000|2021-12-31 10:50:00|1030.67|1028.67|1030.67|1028.67|1030.9|1028.9|1029.95|1027.95|0
1640948100000|2021-12-31 10:55:00|1030.9|1028.9|1030.66|1028.66|1031.38|1029.38|1030.66|1028.66|0
1640948400000|2021-12-31 11:00:00|1031.14|1029.14|1029.95|1027.95|1031.26|1029.26|1029.95|1027.95|0
1640948700000|2021-12-31 11:05:00|1029|1027|1027.33|1025.33|1029.23|1027.23|1027.09|1025.09|0
1640949000000|2021-12-31 11:10:00|1027.2|1025.2|1028.52|1026.52|1028.52|1026.52|1027.09|1025.09|0
1640949300000|2021-12-31 11:15:00|1028.63|1026.63|1028.99|1026.99|1029.47|1027.47|1028.52|1026.52|0
1640949600000|2021-12-31 11:20:00|1029.23|1027.23|1029.79|1027.79|1030.18|1028.18|1028.99|1026.99|0
1640949900000|2021-12-31 11:25:00|1029.67|1027.67|1030.5|1028.5|1030.98|1028.98|1029.32|1027.32|0
1640950200000|2021-12-31 11:30:00|1030.27|1028.27|1029.31|1027.31|1030.27|1028.27|1029.19|1027.19|0
1640950500000|2021-12-31 11:35:00|1029.07|1027.07|1029.31|1027.31|1029.55|1027.55|1029.07|1027.07|0
1640950800000|2021-12-31 11:40:00|1029.55|1027.55|1029.31|1027.31|1030.38|1028.38|1029.19|1027.19|0
1640951100000|2021-12-31 11:45:00|1029.55|1027.55|1029.07|1027.07|1029.55|1027.55|1028.83|1026.83|0
1640951400000|2021-12-31 11:50:00|1029.31|1027.31|1027.88|1025.88|1029.31|1027.31|1027.17|1025.17|0
1640951700000|2021-12-31 11:55:00|1028.12|1026.12|1026.69|1024.69|1028.35|1026.35|1025.5|1023.5|0
1640952000000|2021-12-31 12:00:00|1026.93|1024.93|1024.78|1022.78|1026.93|1024.93|1024.78|1022.78|0
1640952300000|2021-12-31 12:05:00|1024.31|1022.31|1023.35|1021.35|1025.02|1023.02|1022.64|1020.64|0
1640952600000|2021-12-31 12:10:00|1023.59|1021.59|1025.82|1023.82|1026.53|1024.53|1023.47|1021.47|0
1640952900000|2021-12-31 12:15:00|1026.29|1024.29|1027.48|1025.48|1027.72|1025.72|1026.05|1024.05|0
1640953200000|2021-12-31 12:20:00|1027.24|1025.24|1029.14|1027.14|1029.14|1027.14|1027|1025|0
1640953500000|2021-12-31 12:25:00|1029.38|1027.38|1030.33|1028.33|1030.33|1028.33|1028.67|1026.67|0
1640953800000|2021-12-31 12:30:00|1030.44|1028.44|1030.57|1028.57|1031.04|1029.04|1029.97|1027.97|0
1640954100000|2021-12-31 12:35:00|1030.33|1028.33|1030.11|1028.11|1030.59|1028.59|1029.76|1027.76|0
1640954400000|2021-12-31 12:40:00|1029.99|1027.99|1032.96|1030.96|1033.2|1031.2|1029.99|1027.99|0
1640954700000|2021-12-31 12:45:00|1032.73|1030.73|1032.73|1030.73|1033.44|1031.44|1032.49|1030.49|0
1640955000000|2021-12-31 12:50:00|1032.72|1030.72|1033.44|1031.44|1033.44|1031.44|1032.49|1030.49|0
1640955300000|2021-12-31 12:55:00|1033.2|1031.2|1032.72|1030.72|1033.91|1031.91|1032.48|1030.48|0
1640955600000|2021-12-31 13:00:00|1032.96|1030.96|1032.01|1030.01|1032.96|1030.96|1031.29|1029.29|0
1640955900000|2021-12-31 13:05:00|1031.77|1029.77|1031.77|1029.77|1032.48|1030.48|1031.05|1029.05|0
1640956200000|2021-12-31 13:10:00|1032|1030|1031.53|1029.53|1032.96|1030.96|1031.53|1029.53|0
1640956500000|2021-12-31 13:15:00|1031.64|1029.64|1032.24|1030.24|1032.72|1030.72|1031.29|1029.29|0
1640956800000|2021-12-31 13:20:00|1032.48|1030.48|1032.24|1030.24|1032.48|1030.48|1031.52|1029.52|0
1640957100000|2021-12-31 13:25:00|1032.35|1030.35|1032.47|1030.47|1032.71|1030.71|1032.24|1030.24|0
1640957400000|2021-12-31 13:30:00|1032.71|1030.71|1032.23|1030.23|1032.71|1030.71|1032|1030|0
1640957700000|2021-12-31 13:35:00|1032|1030|1033.9|1031.9|1035.09|1033.09|1031.52|1029.52|0
1640958000000|2021-12-31 13:40:00|1034.01|1032.01|1034.38|1032.38|1034.61|1032.61|1033.18|1031.18|0
1640958300000|2021-12-31 13:45:00|1034.14|1032.14|1033.18|1031.18|1034.38|1032.38|1032.71|1030.71|0
1640958600000|2021-12-31 13:50:00|1032.71|1030.71|1034.13|1032.13|1034.37|1032.37|1031.51|1029.51|0
1640958900000|2021-12-31 13:55:00|1033.9|1031.9|1032.46|1030.46|1034.37|1032.37|1032.34|1030.34|0
1640959200000|2021-12-31 14:00:00|1032.7|1030.7|1033.18|1031.18|1034.13|1032.13|1032.23|1030.23|0
1640959500000|2021-12-31 14:05:00|1033.42|1031.42|1034.13|1032.13|1034.61|1032.61|1033.42|1031.42|0
1640959800000|2021-12-31 14:10:00|1034.37|1032.37|1033.41|1031.41|1034.37|1032.37|1033.18|1031.18|0
1640960100000|2021-12-31 14:15:00|1033.65|1031.65|1032.22|1030.22|1034.13|1032.13|1031.51|1029.51|0
1640960400000|2021-12-31 14:20:00|1032.7|1030.7|1032.46|1030.46|1033.41|1031.41|1031.98|1029.98|0
1640960700000|2021-12-31 14:25:00|1032.22|1030.22|1031.74|1029.74|1032.69|1030.69|1031.74|1029.74|0
1640961000000|2021-12-31 14:30:00|1031.98|1029.98|1042.21|1040.21|1042.21|1040.21|1031.26|1029.26|0
1640961300000|2021-12-31 14:35:00|1041.98|1039.98|1041.74|1039.74|1042.93|1040.93|1039.83|1037.83|0
1640961600000|2021-12-31 14:40:00|1041.97|1039.97|1035.3|1033.3|1043.64|1041.64|1035.3|1033.3|0
1640961900000|2021-12-31 14:45:00|1035.77|1033.77|1033.63|1031.63|1037.92|1035.92|1031.72|1029.72|0
1640962200000|2021-12-31 14:50:00|1033.39|1031.39|1037.2|1035.2|1037.44|1035.44|1032.67|1030.67|0
1640962500000|2021-12-31 14:55:00|1037.44|1035.44|1032.67|1030.67|1039.58|1037.58|1030.29|1028.29|0
1640962800000|2021-12-31 15:00:00|1032.91|1030.91|1030.53|1028.53|1033.98|1031.98|1024.81|1022.81|0
1640963100000|2021-12-31 15:05:00|1030.29|1028.29|1034.12|1032.12|1036.51|1034.51|1029.81|1027.81|0
1640963400000|2021-12-31 15:10:00|1034.36|1032.36|1033.12|1031.12|1035.31|1033.31|1031.74|1029.74|0
1640963700000|2021-12-31 15:15:00|1032.88|1030.88|1037.17|1035.17|1038.12|1036.12|1032.41|1030.41|0
1640964000000|2021-12-31 15:20:00|1036.45|1034.45|1032.64|1030.64|1036.45|1034.45|1032.17|1030.17|0
1640964300000|2021-12-31 15:25:00|1032.4|1030.4|1035.5|1033.5|1036.21|1034.21|1032.17|1030.17|0
1640964600000|2021-12-31 15:30:00|1035.97|1033.97|1029.8|1027.8|1035.97|1033.97|1029.56|1027.56|0
1640964900000|2021-12-31 15:35:00|1030.04|1028.04|1029.8|1027.8|1031.95|1029.95|1027.9|1025.9|0
1640965200000|2021-12-31 15:40:00|1029.44|1027.44|1030.14|1028.14|1030.14|1028.14|1026.71|1024.71|0
1640965500000|2021-12-31 15:45:00|1030.62|1028.62|1029.43|1027.43|1031.09|1029.09|1028.24|1026.24|0
1640965800000|2021-12-31 15:50:00|1029.66|1027.66|1032.04|1030.04|1032.52|1030.52|1027.04|1025.04|0
1640966100000|2021-12-31 15:55:00|1031.81|1029.81|1032.87|1030.87|1033.71|1031.71|1031.57|1029.57|0
1640966400000|2021-12-31 16:00:00|1033.23|1031.23|1031.33|1029.33|1034.9|1032.9|1029.66|1027.66|0
1640966700000|2021-12-31 16:05:00|1031.09|1029.09|1030.85|1028.85|1031.56|1029.56|1029.18|1027.18|0
1640967000000|2021-12-31 16:10:00|1030.61|1028.61|1031.56|1029.56|1034.06|1032.06|1029.9|1027.9|0
1640967300000|2021-12-31 16:15:00|1031.32|1029.32|1033.7|1031.7|1034.66|1032.66|1031.09|1029.09|0
1640967600000|2021-12-31 16:20:00|1033.47|1031.47|1033.94|1031.94|1034.66|1032.66|1033.47|1031.47|0
1640967900000|2021-12-31 16:25:00|1033.7|1031.7|1034.18|1032.18|1034.66|1032.66|1033.7|1031.7|0
1640968200000|2021-12-31 16:30:00|1033.94|1031.94|1032.51|1030.51|1034.65|1032.65|1032.03|1030.03|0
1640968500000|2021-12-31 16:35:00|1032.75|1030.75|1032.03|1030.03|1032.75|1030.75|1030.84|1028.84|0
1640968800000|2021-12-31 16:40:00|1032.27|1030.27|1033.22|1031.22|1033.46|1031.46|1031.79|1029.79|0
1640969100000|2021-12-31 16:45:00|1033.46|1031.46|1032.5|1030.5|1034.17|1032.17|1031.79|1029.79|0
1640969400000|2021-12-31 16:50:00|1032.27|1030.27|1030.36|1028.36|1032.27|1030.27|1028.45|1026.45|0
1640969700000|2021-12-31 16:55:00|1030.12|1028.12|1028.69|1026.69|1031.55|1029.55|1028.45|1026.45|0
1640970000000|2021-12-31 17:00:00|1028.93|1026.93|1030.83|1028.83|1031.31|1029.31|1026.78|1024.78|0
1640970300000|2021-12-31 17:05:00|1030.59|1028.59|1030.11|1028.11|1031.78|1029.78|1030.11|1028.11|0
1640970600000|2021-12-31 17:10:00|1030.35|1028.35|1029.16|1027.16|1031.07|1029.07|1028.21|1026.21|0
1640970900000|2021-12-31 17:15:00|1028.92|1026.92|1026.06|1024.06|1028.92|1026.92|1025.35|1023.35|0
1640971200000|2021-12-31 17:20:00|1025.83|1023.83|1027.97|1025.97|1028.44|1026.44|1025.35|1023.35|0
1640971500000|2021-12-31 17:25:00|1027.73|1025.73|1027.25|1025.25|1029.39|1027.39|1027.25|1025.25|0
1640971800000|2021-12-31 17:30:00|1027.49|1025.49|1027.01|1025.01|1027.96|1025.96|1026.53|1024.53|0
1640972100000|2021-12-31 17:35:00|1027.25|1025.25|1032.01|1030.01|1032.01|1030.01|1027.01|1025.01|0
1640972400000|2021-12-31 17:40:00|1031.77|1029.77|1032.01|1030.01|1032.49|1030.49|1031.77|1029.77|0
1640972700000|2021-12-31 17:45:00|1032.25|1030.25|1030.34|1028.34|1032.25|1030.25|1030.1|1028.1|0
1640973000000|2021-12-31 17:50:00|1030.58|1028.58|1032.24|1030.24|1032.48|1030.48|1030.58|1028.58|0
1640973300000|2021-12-31 17:55:00|1032.01|1030.01|1036.67|1034.67|1037.12|1035.12|1032.01|1030.01|0
1640973600000|2021-12-31 18:00:00|1037.14|1035.14|1037.38|1035.38|1037.86|1035.86|1035.95|1033.95|0
1640973900000|2021-12-31 18:05:00|1037.62|1035.62|1037.38|1035.38|1038.81|1036.81|1036.9|1034.9|0
1640974200000|2021-12-31 18:10:00|1037.14|1035.14|1037.14|1035.14|1038.09|1036.09|1036.9|1034.9|0
1640974500000|2021-12-31 18:15:00|1036.9|1034.9|1036.42|1034.42|1037.85|1035.85|1035.95|1033.95|0
1640974800000|2021-12-31 18:20:00|1036.18|1034.18|1037.13|1035.13|1038.33|1036.33|1035.94|1033.94|0
1640975100000|2021-12-31 18:25:00|1036.9|1034.9|1038.33|1036.33|1038.56|1036.56|1036.66|1034.66|0
1640975400000|2021-12-31 18:30:00|1038.56|1036.56|1039.52|1037.52|1039.99|1037.99|1036.18|1034.18|0
1640975700000|2021-12-31 18:35:00|1039.28|1037.28|1037.37|1035.37|1039.99|1037.99|1037.37|1035.37|0
1640976000000|2021-12-31 18:40:00|1037.61|1035.61|1035.22|1033.22|1037.61|1035.61|1035.22|1033.22|0
1640976300000|2021-12-31 18:45:00|1034.98|1032.98|1035.46|1033.46|1035.94|1033.94|1034.51|1032.51|0
1640976600000|2021-12-31 18:50:00|1035.22|1033.22|1036.65|1034.65|1036.65|1034.65|1034.74|1032.74|0
1640976900000|2021-12-31 18:55:00|1036.41|1034.41|1038.55|1036.55|1038.55|1036.55|1036.41|1034.41|0
1640977200000|2021-12-31 19:00:00|1038.79|1036.79|1039.51|1037.51|1040.22|1038.22|1037.84|1035.84|0
1640977500000|2021-12-31 19:05:00|1039.75|1037.75|1038.85|1036.85|1041.47|1039.47|1038.85|1036.85|0
1640977800000|2021-12-31 19:10:00|1038.61|1036.61|1037.65|1035.65|1039.32|1037.32|1037.18|1035.18|0
1640978100000|2021-12-31 19:15:00|1037.41|1035.41|1034.79|1032.79|1037.65|1035.65|1034.31|1032.31|0
1640978400000|2021-12-31 19:20:00|1034.55|1032.55|1034.07|1032.07|1035.74|1033.74|1033.83|1031.83|0
1640978700000|2021-12-31 19:25:00|1034.31|1032.31|1035.74|1033.74|1036.45|1034.45|1033.83|1031.83|0
1640979000000|2021-12-31 19:30:00|1035.98|1033.98|1036.69|1034.69|1038.12|1036.12|1035.61|1033.61|0
1640979300000|2021-12-31 19:35:00|1036.45|1034.45|1037.64|1035.64|1037.64|1035.64|1035.74|1033.74|0
1640979600000|2021-12-31 19:40:00|1037.41|1035.41|1037.17|1035.17|1038.12|1036.12|1036.69|1034.69|0
1640979900000|2021-12-31 19:45:00|1036.93|1034.93|1035.97|1033.97|1037.4|1035.4|1035.26|1033.26|0
1640980200000|2021-12-31 19:50:00|1036.21|1034.21|1034.78|1032.78|1036.69|1034.69|1034.78|1032.78|0
1640980500000|2021-12-31 19:55:00|1035.02|1033.02|1034.54|1032.54|1035.49|1033.49|1032.87|1030.87|0
1640980800000|2021-12-31 20:00:00|1034.3|1032.3|1037.4|1035.4|1039.07|1037.07|1034.3|1032.3|0
1640981100000|2021-12-31 20:05:00|1037.16|1035.16|1036.92|1034.92|1037.64|1035.64|1035.73|1033.73|0
1640981400000|2021-12-31 20:10:00|1037.16|1035.16|1035.01|1033.01|1038.11|1036.11|1034.77|1032.77|0
1640981700000|2021-12-31 20:15:00|1034.77|1032.77|1037.39|1035.39|1037.39|1035.39|1034.05|1032.05|0
1640982000000|2021-12-31 20:20:00|1037.16|1035.16|1036.91|1034.91|1037.16|1035.16|1035.01|1033.01|0
1640982300000|2021-12-31 20:25:00|1036.68|1034.68|1039.54|1037.54|1040.49|1038.49|1036.44|1034.44|0
1640982600000|2021-12-31 20:30:00|1039.78|1037.78|1035.96|1033.96|1040.97|1038.97|1035.48|1033.48|0
1640982900000|2021-12-31 20:35:00|1036.2|1034.2|1036.91|1034.91|1036.91|1034.91|1035.24|1033.24|0
1640983200000|2021-12-31 20:40:00|1037.15|1035.15|1039.53|1037.53|1039.77|1037.77|1036.67|1034.67|0
1640983500000|2021-12-31 20:45:00|1039.3|1037.3|1037.38|1035.38|1041.92|1039.92|1037.38|1035.38|0
1640983800000|2021-12-31 20:50:00|1037.26|1035.26|1025.94|1023.94|1037.26|1035.26|1025.7|1023.7|0
1640984100000|2021-12-31 20:55:00|1025.7|1023.7|1023.31|1021.31|1027.6|1025.6|1023.31|1021.31|0
1640984400000|2021-12-31 21:00:00|1024.03|1022.03|1028.55|1026.55|1031.42|1029.42|1024.03|1022.03|0
1640984700000|2021-12-31 21:05:00|1028.32|1026.32|1028.08|1026.08|1029.03|1027.03|1027.36|1025.36|0
1640985000000|2021-12-31 21:10:00|1028.31|1026.31|1029.74|1027.74|1029.74|1027.74|1027.36|1025.36|0
1641197100000|2022-01-03 08:05:00|1041.49|1039.49|1040.54|1038.54|1042.45|1040.45|1040.54|1038.54|0
1641197400000|2022-01-03 08:10:00|1040.77|1038.77|1041.73|1039.73|1041.73|1039.73|1040.3|1038.3|0
1641197700000|2022-01-03 08:15:00|1041.85|1039.85|1041.73|1039.73|1043.41|1041.41|1041.73|1039.73|0
1641198000000|2022-01-03 08:20:00|1042.21|1040.21|1042.45|1040.45|1042.92|1040.92|1041.73|1039.73|0
1641198300000|2022-01-03 08:25:00|1042.21|1040.21|1042.92|1040.92|1042.92|1040.92|1041.97|1039.97|0
1641198600000|2022-01-03 08:30:00|1043.16|1041.16|1042.2|1040.2|1043.16|1041.16|1041.96|1039.96|0
1641198900000|2022-01-03 08:35:00|1042.32|1040.32|1043.16|1041.16|1043.64|1041.64|1042.2|1040.2|0
1641199200000|2022-01-03 08:40:00|1043.03|1041.03|1042.44|1040.44|1043.4|1041.4|1042.2|1040.2|0
1641199500000|2022-01-03 08:45:00|1042.68|1040.68|1041.48|1039.48|1042.92|1040.92|1041.48|1039.48|0
1641199800000|2022-01-03 08:50:00|1041.72|1039.72|1040.04|1038.04|1041.72|1039.72|1039.8|1037.8|0
1641200100000|2022-01-03 08:55:00|1039.92|1037.92|1040.04|1038.04|1040.76|1038.76|1039.44|1037.44|0
1641200400000|2022-01-03 09:00:00|1040.28|1038.28|1039.56|1037.56|1041.24|1039.24|1039.08|1037.08|0
1641200700000|2022-01-03 09:05:00|1039.68|1037.68|1038.84|1036.84|1039.68|1037.68|1037.89|1035.89|0
1641201000000|2022-01-03 09:10:00|1038.6|1036.6|1041.95|1039.95|1042.19|1040.19|1038.6|1036.6|0
1641201300000|2022-01-03 09:15:00|1042.07|1040.07|1039.91|1037.91|1042.19|1040.19|1039.56|1037.56|0
1641201600000|2022-01-03 09:20:00|1040.04|1038.04|1041.95|1039.95|1041.95|1039.95|1040.04|1038.04|0
1641201900000|2022-01-03 09:25:00|1041.71|1039.71|1041.71|1039.71|1042.54|1040.54|1040.99|1038.99|0
1641202200000|2022-01-03 09:30:00|1041.95|1039.95|1042.3|1040.3|1042.43|1040.43|1040.99|1038.99|0
1641202500000|2022-01-03 09:35:00|1042.19|1040.19|1041.82|1039.82|1042.66|1040.66|1041.47|1039.47|0
1641202800000|2022-01-03 09:40:00|1041.47|1039.47|1041.94|1039.94|1042.18|1040.18|1040.99|1038.99|0
1641203100000|2022-01-03 09:45:00|1041.82|1039.82|1043.38|1041.38|1043.38|1041.38|1041.46|1039.46|0
1641203400000|2022-01-03 09:50:00|1043.14|1041.14|1044.57|1042.57|1045.29|1043.29|1043.14|1041.14|0
1641203700000|2022-01-03 09:55:00|1044.69|1042.69|1046.01|1044.01|1046.25|1044.25|1044.33|1042.33|0
1641204000000|2022-01-03 10:00:00|1046.25|1044.25|1045.29|1043.29|1046.25|1044.25|1044.93|1042.93|0
1641204300000|2022-01-03 10:05:00|1045.4|1043.4|1046.01|1044.01|1046.01|1044.01|1045.29|1043.29|0
1641204600000|2022-01-03 10:10:00|1045.88|1043.88|1047.44|1045.44|1047.44|1045.44|1045.77|1043.77|0
1641204900000|2022-01-03 10:15:00|1047.68|1045.68|1047.44|1045.44|1048.4|1046.4|1047.2|1045.2|0
1641205200000|2022-01-03 10:20:00|1047.68|1045.68|1048.75|1046.75|1049.84|1047.84|1047.68|1045.68|0
1641205500000|2022-01-03 10:25:00|1048.88|1046.88|1050.31|1048.31|1050.31|1048.31|1048.88|1046.88|0
1641205800000|2022-01-03 10:30:00|1050.07|1048.07|1049.59|1047.59|1050.19|1048.19|1049.11|1047.11|0
1641206100000|2022-01-03 10:35:00|1049.83|1047.83|1050.07|1048.07|1050.55|1048.55|1049.35|1047.35|0
1641206400000|2022-01-03 10:40:00|1049.83|1047.83|1050.07|1048.07|1050.07|1048.07|1049.35|1047.35|0
1641206700000|2022-01-03 10:45:00|1049.94|1047.94|1049.94|1047.94|1050.07|1048.07|1049.83|1047.83|0
1641207000000|2022-01-03 10:50:00|1050.07|1048.07|1050.07|1048.07|1050.31|1048.31|1049.35|1047.35|0
1641207300000|2022-01-03 10:55:00|1050.31|1048.31|1050.78|1048.78|1051.02|1049.02|1050.07|1048.07|0
1641207600000|2022-01-03 11:00:00|1051.02|1049.02|1052.7|1050.7|1053.06|1051.06|1051.02|1049.02|0
1641207900000|2022-01-03 11:05:00|1052.94|1050.94|1052.94|1050.94|1053.66|1051.66|1052.7|1050.7|0
1641208200000|2022-01-03 11:10:00|1053.18|1051.18|1052.7|1050.7|1053.9|1051.9|1052.7|1050.7|0
1641208500000|2022-01-03 11:15:00|1052.94|1050.94|1053.42|1051.42|1053.42|1051.42|1052.7|1050.7|0
1641208800000|2022-01-03 11:20:00|1053.66|1051.66|1053.89|1051.89|1054.13|1052.13|1053.65|1051.65|0
1641209100000|2022-01-03 11:25:00|1054.13|1052.13|1052.69|1050.69|1054.37|1052.37|1051.97|1049.97|0
1641209400000|2022-01-03 11:30:00|1052.81|1050.81|1053.41|1051.41|1053.77|1051.77|1052.69|1050.69|0
1641209700000|2022-01-03 11:35:00|1053.29|1051.29|1053.89|1051.89|1054.13|1052.13|1052.69|1050.69|0
1641210000000|2022-01-03 11:40:00|1053.65|1051.65|1053.17|1051.17|1053.65|1051.65|1052.69|1050.69|0
1641210300000|2022-01-03 11:45:00|1053.04|1051.04|1052.93|1050.93|1053.17|1051.17|1052.45|1050.45|0
1641210600000|2022-01-03 11:50:00|1052.69|1050.69|1053.17|1051.17|1053.65|1051.65|1052.69|1050.69|0
1641210900000|2022-01-03 11:55:00|1053.28|1051.28|1053.88|1051.88|1054.12|1052.12|1053.17|1051.17|0
1641211200000|2022-01-03 12:00:00|1053.64|1051.64|1052.68|1050.68|1053.64|1051.64|1052.44|1050.44|0
1641211500000|2022-01-03 12:05:00|1052.2|1050.2|1050.76|1048.76|1052.56|1050.56|1050.76|1048.76|0
1641211800000|2022-01-03 12:10:00|1051|1049|1051.6|1049.6|1052.2|1050.2|1050.76|1048.76|0
1641212100000|2022-01-03 12:15:00|1051.48|1049.48|1052.2|1050.2|1052.44|1050.44|1051.48|1049.48|0
1641212400000|2022-01-03 12:20:00|1051.96|1049.96|1050.76|1048.76|1052.44|1050.44|1050.76|1048.76|0
1641212700000|2022-01-03 12:25:00|1050.87|1048.87|1051|1049|1051.96|1049.96|1050.28|1048.28|0
1641213000000|2022-01-03 12:30:00|1050.76|1048.76|1050.28|1048.28|1050.76|1048.76|1049.08|1047.08|0
1641213300000|2022-01-03 12:35:00|1050.15|1048.15|1050.52|1048.52|1050.52|1048.52|1049.56|1047.56|0
1641213600000|2022-01-03 12:40:00|1050.28|1048.28|1049.56|1047.56|1050.99|1048.99|1049.56|1047.56|0
1641213900000|2022-01-03 12:45:00|1049.79|1047.79|1048.95|1046.95|1049.79|1047.79|1047.4|1045.4|0
1641214200000|2022-01-03 12:50:00|1049.07|1047.07|1049.07|1047.07|1049.79|1047.79|1048.83|1046.83|0
1641214500000|2022-01-03 12:55:00|1048.59|1046.59|1047.87|1045.87|1048.83|1046.83|1047.63|1045.63|0
1641214800000|2022-01-03 13:00:00|1047.39|1045.39|1048.59|1046.59|1048.59|1046.59|1047.39|1045.39|0
1641215100000|2022-01-03 13:05:00|1048.35|1046.35|1048.11|1046.11|1048.59|1046.59|1047.15|1045.15|0
1641215400000|2022-01-03 13:10:00|1048.35|1046.35|1047.87|1045.87|1048.35|1046.35|1047.63|1045.63|0
1641215700000|2022-01-03 13:15:00|1047.63|1045.63|1046.89|1044.89|1048.09|1046.09|1046.41|1044.41|0
1641216000000|2022-01-03 13:20:00|1046.65|1044.65|1047.36|1045.36|1047.36|1045.36|1046.41|1044.41|0
1641216300000|2022-01-03 13:25:00|1047.6|1045.6|1047.84|1045.84|1048.08|1046.08|1046.64|1044.64|0
1641216600000|2022-01-03 13:30:00|1047.6|1045.6|1045.92|1043.92|1048.32|1046.32|1045.2|1043.2|0
1641216900000|2022-01-03 13:35:00|1045.8|1043.8|1045.92|1043.92|1046.88|1044.88|1045.68|1043.68|0
1641217200000|2022-01-03 13:40:00|1045.68|1043.68|1045.2|1043.2|1046.16|1044.16|1044.48|1042.48|0
1641217500000|2022-01-03 13:45:00|1044.96|1042.96|1046.64|1044.64|1046.64|1044.64|1044.96|1042.96|0
1641217800000|2022-01-03 13:50:00|1046.4|1044.4|1045.92|1043.92|1046.88|1044.88|1045.44|1043.44|0
1641218100000|2022-01-03 13:55:00|1046.03|1044.03|1038.73|1036.73|1046.16|1044.16|1038.73|1036.73|0
1641218400000|2022-01-03 14:00:00|1039.21|1037.21|1038.25|1036.25|1039.92|1037.92|1036.57|1034.57|0
1641218700000|2022-01-03 14:05:00|1038.49|1036.49|1039.44|1037.44|1039.44|1037.44|1036.09|1034.09|0
1641219000000|2022-01-03 14:10:00|1039.68|1037.68|1040.64|1038.64|1040.64|1038.64|1038.24|1036.24|0
1641219300000|2022-01-03 14:15:00|1040.4|1038.4|1041.36|1039.36|1041.84|1039.84|1038.72|1036.72|0
1641219600000|2022-01-03 14:20:00|1041.23|1039.23|1040.4|1038.4|1041.23|1039.23|1039.44|1037.44|0
1641219900000|2022-01-03 14:25:00|1040.16|1038.16|1036.32|1034.32|1040.64|1038.64|1036.08|1034.08|0
1641220200000|2022-01-03 14:30:00|1036.8|1034.8|1043.99|1041.99|1044.47|1042.47|1036.56|1034.56|0
1641220500000|2022-01-03 14:35:00|1043.51|1041.51|1044.71|1042.71|1049.5|1047.5|1042.31|1040.31|0
1641220800000|2022-01-03 14:40:00|1046.14|1044.14|1043.38|1041.38|1046.62|1044.62|1042.79|1040.79|0
1641221100000|2022-01-03 14:45:00|1044.94|1042.94|1021.88|1019.88|1044.94|1042.94|1019.61|1017.61|0
1641221400000|2022-01-03 14:50:00|1022.6|1020.6|1023.11|1021.11|1027.85|1025.85|1013.06|1011.06|0
1641221700000|2022-01-03 14:55:00|1023.83|1021.83|1022.87|1020.87|1028.61|1026.61|1020.01|1018.01|0
1641222000000|2022-01-03 15:00:00|1023.11|1021.11|1025.74|1023.74|1030.39|1028.39|1021.92|1019.92|0
1641222300000|2022-01-03 15:05:00|1025.5|1023.5|1025.74|1023.74|1028.37|1026.37|1023.11|1021.11|0
1641222600000|2022-01-03 15:10:00|1025.97|1023.97|1034.34|1032.34|1034.82|1032.82|1025.97|1023.97|0
1641222900000|2022-01-03 15:15:00|1033.74|1031.74|1034.82|1032.82|1037.21|1035.21|1031.71|1029.71|0
1641223200000|2022-01-03 15:20:00|1034.34|1032.34|1035.06|1033.06|1035.54|1033.54|1029.08|1027.08|0
1641223500000|2022-01-03 15:25:00|1035.3|1033.3|1040.08|1038.08|1040.08|1038.08|1033.86|1031.86|0
1641223800000|2022-01-03 15:30:00|1040.32|1038.32|1033.38|1031.38|1040.56|1038.56|1029.55|1027.55|0
1641224100000|2022-01-03 15:35:00|1033.62|1031.62|1033.59|1031.59|1034.81|1032.81|1032.16|1030.16|0
1641224400000|2022-01-03 15:40:00|1033.47|1031.47|1032.4|1030.4|1036.58|1034.58|1031.44|1029.44|0
1641224700000|2022-01-03 15:45:00|1032.16|1030.16|1035.98|1033.98|1036.94|1034.94|1031.2|1029.2|0
1641225000000|2022-01-03 15:50:00|1036.22|1034.22|1034.27|1032.27|1036.46|1034.46|1032.84|1030.84|0
1641225300000|2022-01-03 15:55:00|1034.51|1032.51|1034.51|1032.51|1035.71|1033.71|1032.12|1030.12|0
1641225600000|2022-01-03 16:00:00|1034.75|1032.75|1033.07|1031.07|1035.47|1033.47|1031.16|1029.16|0
1641225900000|2022-01-03 16:05:00|1032.83|1030.83|1029.72|1027.72|1034.51|1032.51|1028.53|1026.53|0
1641226200000|2022-01-03 16:10:00|1029.48|1027.48|1025.9|1023.9|1029.96|1027.96|1025.42|1023.42|0
1641226500000|2022-01-03 16:15:00|1026.13|1024.13|1026.13|1024.13|1027.57|1025.57|1024.22|1022.22|0
1641226800000|2022-01-03 16:20:00|1025.18|1023.18|1028.52|1026.52|1029.24|1027.24|1024.22|1022.22|0
1641227100000|2022-01-03 16:25:00|1028.28|1026.28|1028.52|1026.52|1029|1027|1026.13|1024.13|0
1641227400000|2022-01-03 16:30:00|1027.8|1025.8|1025.17|1023.17|1028.04|1026.04|1024.69|1022.69|0
1641227700000|2022-01-03 16:35:00|1025.41|1023.41|1019.2|1017.2|1025.89|1023.89|1018.48|1016.48|0
1641228000000|2022-01-03 16:40:00|1019.44|1017.44|1026.6|1024.6|1026.6|1024.6|1019.44|1017.44|0
1641228300000|2022-01-03 16:45:00|1026.36|1024.36|1028.04|1026.04|1031.14|1029.14|1025.41|1023.41|0
1641228600000|2022-01-03 16:50:00|1026.84|1024.84|1026.95|1024.95|1028.99|1026.99|1024.21|1022.21|0
1641228900000|2022-01-03 16:55:00|1027.08|1025.08|1026.64|1024.64|1028.51|1026.51|1025.4|1023.4|0
1641229200000|2022-01-03 17:00:00|1026.4|1024.4|1026.88|1024.88|1027.36|1025.36|1023.53|1021.53|0
1641229500000|2022-01-03 17:05:00|1026.64|1024.64|1027.83|1025.83|1028.55|1026.55|1024.49|1022.49|0
1641229800000|2022-01-03 17:10:00|1028.07|1026.07|1028.79|1026.79|1028.79|1026.79|1025.2|1023.2|0
1641230100000|2022-01-03 17:15:00|1028.55|1026.55|1028.9|1026.9|1029.27|1027.27|1027.11|1025.11|0
1641230400000|2022-01-03 17:20:00|1029.03|1027.03|1031.9|1029.9|1032.61|1030.61|1029.03|1027.03|0
1641230700000|2022-01-03 17:25:00|1031.77|1029.77|1031.89|1029.89|1032.13|1030.13|1030.46|1028.46|0
1641231000000|2022-01-03 17:30:00|1032.13|1030.13|1030.7|1028.7|1032.13|1030.13|1029.98|1027.98|0
1641231300000|2022-01-03 17:35:00|1030.93|1028.93|1029.74|1027.74|1031.41|1029.41|1029.02|1027.02|0
1641231600000|2022-01-03 17:40:00|1029.5|1027.5|1029.26|1027.26|1030.22|1028.22|1027.58|1025.58|0
1641231900000|2022-01-03 17:45:00|1029.74|1027.74|1030.45|1028.45|1030.93|1028.93|1029.73|1027.73|0
1641232200000|2022-01-03 17:50:00|1030.69|1028.69|1028.3|1026.3|1031.89|1029.89|1028.3|1026.3|0
1641232500000|2022-01-03 17:55:00|1028.54|1026.54|1028.53|1026.53|1029.49|1027.49|1028.06|1026.06|0
1641232800000|2022-01-03 18:00:00|1028.77|1026.77|1029.01|1027.01|1029.25|1027.25|1026.86|1024.86|0
1641233100000|2022-01-03 18:05:00|1029.25|1027.25|1027.34|1025.34|1029.25|1027.25|1027.1|1025.1|0
1641233400000|2022-01-03 18:10:00|1027.1|1025.1|1031.64|1029.64|1033.56|1031.56|1026.14|1024.14|0
1641233700000|2022-01-03 18:15:00|1031.4|1029.4|1032.12|1030.12|1033.32|1031.32|1030.92|1028.92|0
1641234000000|2022-01-03 18:20:00|1032.36|1030.36|1032.6|1030.6|1033.79|1031.79|1032.36|1030.36|0
1641234300000|2022-01-03 18:25:00|1032.83|1030.83|1033.07|1031.07|1034.27|1032.27|1032.59|1030.59|0
1641234600000|2022-01-03 18:30:00|1033.55|1031.55|1032.11|1030.11|1034.27|1032.27|1031.4|1029.4|0
1641234900000|2022-01-03 18:35:00|1032.35|1030.35|1032.35|1030.35|1033.07|1031.07|1031.87|1029.87|0
1641235200000|2022-01-03 18:40:00|1032.11|1030.11|1036.18|1034.18|1036.42|1034.42|1031.63|1029.63|0
1641235500000|2022-01-03 18:45:00|1036.42|1034.42|1036.18|1034.18|1036.42|1034.42|1034.5|1032.5|0
1641235800000|2022-01-03 18:50:00|1036.42|1034.42|1038.81|1036.81|1038.81|1036.81|1036.18|1034.18|0
1641236100000|2022-01-03 18:55:00|1039.05|1037.05|1039.53|1037.53|1039.77|1037.77|1038.09|1036.09|0
1641236400000|2022-01-03 19:00:00|1039.29|1037.29|1039.29|1037.29|1040.73|1038.73|1038.33|1036.33|0
1641236700000|2022-01-03 19:05:00|1039.05|1037.05|1041.92|1039.92|1042.64|1040.64|1038.33|1036.33|0
1641237000000|2022-01-03 19:10:00|1041.68|1039.68|1041.2|1039.2|1042.16|1040.16|1040.72|1038.72|0
1641237300000|2022-01-03 19:15:00|1040.96|1038.96|1041.2|1039.2|1042.4|1040.4|1040.01|1038.01|0
1641237600000|2022-01-03 19:20:00|1041.44|1039.44|1039.67|1037.67|1041.44|1039.44|1039.43|1037.43|0
1641237900000|2022-01-03 19:25:00|1039.91|1037.91|1041.58|1039.58|1041.58|1039.58|1039.43|1037.43|0
1641238200000|2022-01-03 19:30:00|1041.34|1039.34|1040.38|1038.38|1042.54|1040.54|1040.38|1038.38|0
1641238500000|2022-01-03 19:35:00|1040.62|1038.62|1042.78|1040.78|1042.78|1040.78|1040.14|1038.14|0
1641238800000|2022-01-03 19:40:00|1043.5|1041.5|1048.05|1046.05|1048.53|1046.53|1043.5|1041.5|0
1641239100000|2022-01-03 19:45:00|1047.81|1045.81|1046.85|1044.85|1048.77|1046.77|1046.13|1044.13|0
1641239400000|2022-01-03 19:50:00|1047.09|1045.09|1046.13|1044.13|1047.81|1045.81|1045.65|1043.65|0
1641239700000|2022-01-03 19:55:00|1045.89|1043.89|1044.45|1042.45|1045.89|1043.89|1043.97|1041.97|0
1641240000000|2022-01-03 20:00:00|1044.21|1042.21|1045.17|1043.17|1045.89|1043.89|1042.53|1040.53|0
1641240300000|2022-01-03 20:05:00|1044.93|1042.93|1045.17|1043.17|1045.65|1043.65|1043.49|1041.49|0
1641240600000|2022-01-03 20:10:00|1044.93|1042.93|1045.88|1043.88|1046.84|1044.84|1044.93|1042.93|0
1641240900000|2022-01-03 20:15:00|1046.12|1044.12|1045.64|1043.64|1046.84|1044.84|1044.44|1042.44|0
1641241200000|2022-01-03 20:20:00|1046.12|1044.12|1045.16|1043.16|1047.32|1045.32|1044.92|1042.92|0
1641241500000|2022-01-03 20:25:00|1045.4|1043.4|1045.88|1043.88|1046.84|1044.84|1044.92|1042.92|0
1641241800000|2022-01-03 20:30:00|1046.12|1044.12|1047.08|1045.08|1047.32|1045.32|1044.92|1042.92|0
1641242100000|2022-01-03 20:35:00|1047.32|1045.32|1046.12|1044.12|1049.23|1047.23|1045.16|1043.16|0
1641242400000|2022-01-03 20:40:00|1045.88|1043.88|1041.56|1039.56|1046.36|1044.36|1038.93|1036.93|0
1641242700000|2022-01-03 20:45:00|1041.32|1039.32|1048.75|1046.75|1048.75|1046.75|1040.84|1038.84|0
1641243000000|2022-01-03 20:50:00|1046.59|1044.59|1046.83|1044.83|1048.99|1046.99|1043.47|1041.47|0
1641243300000|2022-01-03 20:55:00|1047.07|1045.07|1048.99|1046.99|1049.47|1047.47|1043.71|1041.71|0
1641243600000|2022-01-03 21:00:00|1049.71|1047.71|1049.71|1047.71|1049.71|1047.71|1048.03|1046.03|0
1641243900000|2022-01-03 21:05:00|1049.95|1047.95|1049.12|1047.12|1050.43|1048.43|1048.51|1046.51|0
1641244200000|2022-01-03 21:10:00|1048.88|1046.88|1047.68|1045.68|1049.36|1047.36|1047.2|1045.2|0
1641244500000|2022-01-03 21:15:00|1048.46|1045.86|1049.9|1047.3|1049.9|1047.3|1048.46|1045.86|0
1641244800000|2022-01-03 21:20:00|1050.14|1047.54|1050.14|1047.54|1050.86|1048.26|1049.9|1047.3|0
1641245100000|2022-01-03 21:25:00|1049.9|1047.3|1049.42|1046.82|1050.62|1048.02|1049.18|1046.58|0
1641245400000|2022-01-03 21:30:00|1049.66|1047.06|1049.66|1047.06|1049.9|1047.3|1049.42|1046.82|0
1641245700000|2022-01-03 21:35:00|1049.42|1046.82|1050.61|1048.01|1050.86|1048.26|1049.42|1046.82|0
1641246000000|2022-01-03 21:40:00|1050.37|1047.77|1049.41|1046.81|1050.49|1047.89|1049.17|1046.57|0
1641246300000|2022-01-03 21:45:00|1049.65|1047.05|1047.49|1044.89|1049.65|1047.05|1047.49|1044.89|0
1641246600000|2022-01-03 21:50:00|1047.73|1045.13|1047.97|1045.37|1047.97|1045.37|1047.49|1044.89|0
1641246900000|2022-01-03 21:55:00|1048.09|1045.49|1047.85|1045.25|1048.21|1045.61|1047.49|1044.89|0
1641247200000|2022-01-03 22:00:00|1047.78|1045.18|1048.16|1045.56|1048.16|1045.56|1047.78|1045.18|0
1641247500000|2022-01-03 22:05:00|1048.2|1045.6|1048.34|1045.74|1048.34|1045.74|1048.16|1045.56|0
1641247800000|2022-01-03 22:10:00|1048.3|1045.7|1048.26|1045.66|1048.3|1045.7|1048.23|1045.63|0
1641248100000|2022-01-03 22:15:00|1048.3|1045.7|1048.37|1045.77|1048.37|1045.77|1048.09|1045.49|0
1641248400000|2022-01-03 22:20:00|1048.13|1045.53|1048.51|1045.91|1048.51|1045.91|1048.13|1045.53|0
1641248700000|2022-01-03 22:25:00|1048.34|1045.74|1048.51|1045.91|1048.54|1045.94|1048.34|1045.74|0
1641249000000|2022-01-03 22:30:00|1048.44|1045.84|1048.54|1045.94|1048.54|1045.94|1048.33|1045.73|0
1641249300000|2022-01-03 22:35:00|1048.51|1045.91|1048.36|1045.76|1048.57|1045.97|1048.36|1045.76|0
1641249600000|2022-01-03 22:40:00|1048.33|1045.73|1048.29|1045.69|1048.36|1045.76|1048.29|1045.69|0
1641249900000|2022-01-03 22:45:00|1048.08|1045.48|1048.15|1045.55|1048.19|1045.59|1048.01|1045.41|0
1641250200000|2022-01-03 22:50:00|1048.19|1045.59|1048.43|1045.83|1048.43|1045.83|1048.19|1045.59|0
1641250500000|2022-01-03 22:55:00|1048.46|1045.86|1048.5|1045.9|1048.57|1045.97|1048.22|1045.62|0
1641250800000|2022-01-03 23:00:00|1048.31|1045.71|1048.43|1045.83|1049.51|1046.91|1047.95|1045.35|0
1641251100000|2022-01-03 23:05:00|1048.67|1046.07|1049.15|1046.55|1049.39|1046.79|1048.43|1045.83|0
1641251400000|2022-01-03 23:10:00|1049.39|1046.79|1049.63|1047.03|1050.11|1047.51|1048.67|1046.07|0
1641251700000|2022-01-03 23:15:00|1049.74|1047.14|1049.15|1046.55|1049.87|1047.27|1048.78|1046.18|0
1641252000000|2022-01-03 23:20:00|1049.39|1046.79|1048.67|1046.07|1049.87|1047.27|1048.43|1045.83|0
1641252300000|2022-01-03 23:25:00|1048.78|1046.18|1047.94|1045.34|1048.78|1046.18|1047.94|1045.34|0
1641252600000|2022-01-03 23:30:00|1048.18|1045.58|1048.18|1045.58|1048.18|1045.58|1046.5|1043.9|0
1641252900000|2022-01-03 23:35:00|1047.94|1045.34|1046.98|1044.38|1047.94|1045.34|1046.5|1043.9|0
1641253200000|2022-01-03 23:40:00|1047.1|1044.5|1048.18|1045.58|1048.18|1045.58|1046.74|1044.14|0
1641253500000|2022-01-03 23:45:00|1048.42|1045.82|1047.46|1044.86|1048.42|1045.82|1046.98|1044.38|0
1641253800000|2022-01-03 23:50:00|1047.22|1044.62|1046.98|1044.38|1047.33|1044.73|1046.26|1043.66|0
1641254100000|2022-01-03 23:55:00|1046.85|1044.25|1046.26|1043.66|1047.22|1044.62|1045.54|1042.94|0
1641254400000|2022-01-04 00:00:00|1046.5|1043.9|1046.37|1043.77|1046.97|1044.37|1044.58|1041.98|0
1641254700000|2022-01-04 00:05:00|1046.13|1043.53|1045.53|1042.93|1046.13|1043.53|1045.06|1042.46|0
1641255000000|2022-01-04 00:10:00|1045.29|1042.69|1046.01|1043.41|1046.49|1043.89|1045.29|1042.69|0
1641255300000|2022-01-04 00:15:00|1046.25|1043.65|1046.25|1043.65|1046.49|1043.89|1044.81|1042.21|0
1641255600000|2022-01-04 00:20:00|1046.13|1043.53|1045.53|1042.93|1046.49|1043.89|1045.29|1042.69|0
1641255900000|2022-01-04 00:25:00|1045.77|1043.17|1045.64|1043.04|1046.49|1043.89|1045.53|1042.93|0
1641256200000|2022-01-04 00:30:00|1045.53|1042.93|1045.77|1043.17|1046.25|1043.65|1045.16|1042.56|0
1641256500000|2022-01-04 00:35:00|1045.64|1043.04|1045.77|1043.17|1046.25|1043.65|1045.29|1042.69|0
1641256800000|2022-01-04 00:40:00|1045.53|1042.93|1045.76|1043.16|1046|1043.4|1044.68|1042.08|0
1641257100000|2022-01-04 00:45:00|1046|1043.4|1047.44|1044.84|1047.44|1044.84|1046|1043.4|0
1641257400000|2022-01-04 00:50:00|1047.68|1045.08|1048.16|1045.56|1048.4|1045.8|1047.2|1044.6|0
1641257700000|2022-01-04 00:55:00|1047.92|1045.32|1047.68|1045.08|1048.99|1046.39|1047.44|1044.84|0
1641258000000|2022-01-04 01:00:00|1047.44|1044.84|1046.24|1043.64|1047.44|1044.84|1045.76|1043.16|0
1641258300000|2022-01-04 01:05:00|1046.48|1043.88|1048.03|1045.43|1048.16|1045.56|1046.48|1043.88|0
1641258600000|2022-01-04 01:10:00|1048.16|1045.56|1048.87|1046.27|1048.87|1046.27|1047.2|1044.6|0
1641258900000|2022-01-04 01:15:00|1048.63|1046.03|1048.39|1045.79|1049.59|1046.99|1048.39|1045.79|0
1641259200000|2022-01-04 01:20:00|1048.15|1045.55|1048.87|1046.27|1049.11|1046.51|1048.15|1045.55|0
1641259500000|2022-01-04 01:25:00|1048.99|1046.39|1048.63|1046.03|1049.23|1046.63|1048.39|1045.79|0
1641259800000|2022-01-04 01:30:00|1048.39|1045.79|1047.67|1045.07|1048.63|1046.03|1047.67|1045.07|0
1641260100000|2022-01-04 01:35:00|1047.91|1045.31|1048.74|1046.14|1049.11|1046.51|1047.67|1045.07|0
1641260400000|2022-01-04 01:40:00|1048.63|1046.03|1048.87|1046.27|1049.35|1046.75|1048.15|1045.55|0
1641260700000|2022-01-04 01:45:00|1049.11|1046.51|1048.38|1045.78|1049.82|1047.22|1048.38|1045.78|0
1641261000000|2022-01-04 01:50:00|1048.62|1046.02|1047.9|1045.3|1048.74|1046.14|1047.66|1045.06|0
1641261300000|2022-01-04 01:55:00|1048.02|1045.42|1047.66|1045.06|1048.62|1046.02|1047.66|1045.06|0
1641261600000|2022-01-04 02:00:00|1047.9|1045.3|1047.54|1044.94|1048.62|1046.02|1047.54|1044.94|0
1641261900000|2022-01-04 02:05:00|1047.42|1044.82|1047.66|1045.06|1048.38|1045.78|1047.18|1044.58|0
1641262200000|2022-01-04 02:10:00|1047.77|1045.17|1048.14|1045.54|1048.38|1045.78|1047.77|1045.17|0
1641262500000|2022-01-04 02:15:00|1048.25|1045.65|1048.38|1045.78|1049.1|1046.5|1048.14|1045.54|0
1641262800000|2022-01-04 02:20:00|1048.14|1045.54|1048.85|1046.25|1049.09|1046.49|1047.9|1045.3|0
1641263100000|2022-01-04 02:25:00|1048.73|1046.13|1049.09|1046.49|1049.09|1046.49|1048.37|1045.77|0
1641263400000|2022-01-04 02:30:00|1048.85|1046.25|1048.85|1046.25|1049.09|1046.49|1048.13|1045.53|0
1641263700000|2022-01-04 02:35:00|1048.73|1046.13|1049.09|1046.49|1049.33|1046.73|1048.13|1045.53|0
1641264000000|2022-01-04 02:40:00|1048.85|1046.25|1049.57|1046.97|1049.57|1046.97|1048.85|1046.25|0
1641264300000|2022-01-04 02:45:00|1049.81|1047.21|1049.57|1046.97|1050.05|1047.45|1049.09|1046.49|0
1641264600000|2022-01-04 02:50:00|1049.81|1047.21|1050.77|1048.17|1050.77|1048.17|1049.68|1047.08|0
1641264900000|2022-01-04 02:55:00|1050.53|1047.93|1051.96|1049.36|1052.2|1049.6|1050.28|1047.68|0
1641265200000|2022-01-04 03:00:00|1052.08|1049.48|1051|1048.4|1052.44|1049.84|1050.76|1048.16|0
1641265500000|2022-01-04 03:05:00|1050.76|1048.16|1050.52|1047.92|1051|1048.4|1050.16|1047.56|0
1641265800000|2022-01-04 03:10:00|1050.28|1047.68|1050.52|1047.92|1050.76|1048.16|1050.28|1047.68|0
1641266100000|2022-01-04 03:15:00|1050.76|1048.16|1051.48|1048.88|1051.48|1048.88|1050.76|1048.16|0
1641266400000|2022-01-04 03:20:00|1051.72|1049.12|1052.68|1050.08|1052.92|1050.32|1051.48|1048.88|0
1641266700000|2022-01-04 03:25:00|1052.44|1049.84|1052.44|1049.84|1052.92|1050.32|1052.44|1049.84|0
1641267000000|2022-01-04 03:30:00|1052.68|1050.08|1052.79|1050.19|1052.91|1050.31|1052.2|1049.6|0
1641267300000|2022-01-04 03:35:00|1052.91|1050.31|1052.67|1050.07|1052.91|1050.31|1052.19|1049.59|0
1641267600000|2022-01-04 03:40:00|1052.79|1050.19|1053.39|1050.79|1053.39|1050.79|1052.67|1050.07|0
1641267900000|2022-01-04 03:45:00|1053.15|1050.55|1053.15|1050.55|1053.63|1051.03|1053.15|1050.55|0
1641268200000|2022-01-04 03:50:00|1052.91|1050.31|1052.43|1049.83|1052.91|1050.31|1052.43|1049.83|0
1641268500000|2022-01-04 03:55:00|1052.54|1049.94|1052.91|1050.31|1053.15|1050.55|1052.43|1049.83|0
1641268800000|2022-01-04 04:00:00|1053.15|1050.55|1053.15|1050.55|1053.39|1050.79|1052.91|1050.31|0
1641269100000|2022-01-04 04:05:00|1052.91|1050.31|1053.39|1050.79|1053.39|1050.79|1052.67|1050.07|0
1641269400000|2022-01-04 04:10:00|1053.14|1050.54|1053.38|1050.78|1053.39|1050.79|1053.14|1050.54|0
1641269700000|2022-01-04 04:15:00|1053.14|1050.54|1053.86|1051.26|1053.86|1051.26|1053.14|1050.54|0
1641270000000|2022-01-04 04:20:00|1054.1|1051.5|1056.02|1053.42|1056.02|1053.42|1054.1|1051.5|0
1641270300000|2022-01-04 04:25:00|1055.78|1053.18|1056.14|1053.54|1056.26|1053.66|1055.3|1052.7|0
1641270600000|2022-01-04 04:30:00|1056.02|1053.42|1056.02|1053.42|1056.5|1053.9|1056.02|1053.42|0
1641270900000|2022-01-04 04:35:00|1056.26|1053.66|1056.02|1053.42|1056.26|1053.66|1055.78|1053.18|0
1641271200000|2022-01-04 04:40:00|1055.78|1053.18|1056.02|1053.42|1056.26|1053.66|1055.78|1053.18|0
1641271500000|2022-01-04 04:45:00|1056.26|1053.66|1056.5|1053.9|1056.74|1054.14|1056.02|1053.42|0
1641271800000|2022-01-04 04:50:00|1056.61|1054.01|1057.7|1055.1|1057.7|1055.1|1056.5|1053.9|0
1641272100000|2022-01-04 04:55:00|1057.46|1054.86|1057.21|1054.61|1057.46|1054.86|1057.21|1054.61|0
1641272400000|2022-01-04 05:00:00|1057.45|1054.85|1057.45|1054.85|1057.93|1055.33|1057.21|1054.61|0
1641272700000|2022-01-04 05:05:00|1057.69|1055.09|1057.69|1055.09|1057.69|1055.09|1057.45|1054.85|0
1641273000000|2022-01-04 05:10:00|1057.93|1055.33|1058.17|1055.57|1058.41|1055.81|1057.69|1055.09|0
1641273300000|2022-01-04 05:15:00|1057.93|1055.33|1059.37|1056.77|1059.37|1056.77|1057.81|1055.21|0
1641273600000|2022-01-04 05:20:00|1059.13|1056.53|1059.61|1057.01|1059.61|1057.01|1059.13|1056.53|0
1641273900000|2022-01-04 05:25:00|1059.37|1056.77|1059.85|1057.25|1059.85|1057.25|1058.89|1056.29|0
1641274200000|2022-01-04 05:30:00|1059.61|1057.01|1059.61|1057.01|1059.85|1057.25|1059.13|1056.53|0
1641274500000|2022-01-04 05:35:00|1059.85|1057.25|1059.85|1057.25|1060.09|1057.49|1059.61|1057.01|0
1641274800000|2022-01-04 05:40:00|1059.61|1057.01|1060.09|1057.49|1060.33|1057.73|1059.61|1057.01|0
1641275100000|2022-01-04 05:45:00|1059.84|1057.24|1060.32|1057.72|1060.33|1057.73|1059.84|1057.24|0
1641275400000|2022-01-04 05:50:00|1060.08|1057.48|1060.08|1057.48|1060.32|1057.72|1059.84|1057.24|0
1641275700000|2022-01-04 05:55:00|1060.32|1057.72|1059.84|1057.24|1060.56|1057.96|1059.84|1057.24|0
1641276000000|2022-01-04 06:00:00|1060.08|1057.48|1060.08|1057.48|1060.08|1057.48|1059.6|1057|0
1641276300000|2022-01-04 06:05:00|1060.19|1057.59|1060.56|1057.96|1061.04|1058.44|1060.19|1057.59|0
1641276600000|2022-01-04 06:10:00|1060.8|1058.2|1060.56|1057.96|1061.04|1058.44|1060.56|1057.96|0
1641276900000|2022-01-04 06:15:00|1060.43|1057.83|1058.63|1056.03|1060.43|1057.83|1058.63|1056.03|0
1641277200000|2022-01-04 06:20:00|1058.39|1055.79|1058.87|1056.27|1058.87|1056.27|1058.15|1055.55|0
1641277500000|2022-01-04 06:25:00|1058.63|1056.03|1058.39|1055.79|1058.87|1056.27|1058.15|1055.55|0
1641277800000|2022-01-04 06:30:00|1058.27|1055.67|1058.87|1056.27|1058.87|1056.27|1058.15|1055.55|0
1641278100000|2022-01-04 06:35:00|1059.11|1056.51|1059.11|1056.51|1059.35|1056.75|1058.63|1056.03|0
1641278400000|2022-01-04 06:40:00|1059.35|1056.75|1059.22|1056.62|1059.83|1057.23|1059.11|1056.51|0
1641278700000|2022-01-04 06:45:00|1059.11|1056.51|1059.35|1056.75|1059.59|1056.99|1058.5|1055.9|0
1641279000000|2022-01-04 06:50:00|1059.11|1056.51|1059.34|1056.74|1059.83|1057.23|1058.87|1056.27|0
1641279300000|2022-01-04 06:55:00|1059.46|1056.86|1059.1|1056.5|1059.59|1056.99|1058.86|1056.26|0
1641279600000|2022-01-04 07:00:00|1058.62|1056.02|1057.18|1054.58|1058.62|1056.02|1056.7|1054.1|0
1641279900000|2022-01-04 07:05:00|1056.94|1054.34|1056.22|1053.62|1057.42|1054.82|1055.98|1053.38|0
1641280200000|2022-01-04 07:10:00|1056.33|1053.73|1057.42|1054.82|1057.66|1055.06|1055.98|1053.38|0
1641280500000|2022-01-04 07:15:00|1057.53|1054.93|1056.69|1054.09|1057.66|1055.06|1056.45|1053.85|0
1641280800000|2022-01-04 07:20:00|1056.45|1053.85|1056.45|1053.85|1056.69|1054.09|1055.97|1053.37|0
1641281100000|2022-01-04 07:25:00|1056.57|1053.97|1056.69|1054.09|1057.41|1054.81|1056.45|1053.85|0
1641281400000|2022-01-04 07:30:00|1056.81|1054.21|1057.89|1055.29|1058.13|1055.53|1056.81|1054.21|0
1641281700000|2022-01-04 07:35:00|1057.65|1055.05|1057.89|1055.29|1058.37|1055.77|1057.41|1054.81|0
1641282000000|2022-01-04 07:40:00|1057.65|1055.05|1059.09|1056.49|1059.09|1056.49|1057.65|1055.05|0
1641282300000|2022-01-04 07:45:00|1058.97|1056.37|1058.37|1055.77|1059.09|1056.49|1057.89|1055.29|0
1641282600000|2022-01-04 07:50:00|1058.13|1055.53|1059.09|1056.49|1059.57|1056.97|1058.13|1055.53|0
1641282900000|2022-01-04 07:55:00|1058.85|1056.25|1059.81|1057.21|1059.92|1057.32|1058.13|1055.53|0
1641283200000|2022-01-04 08:00:00|1060.05|1057.45|1058.6|1056|1060.05|1057.45|1057.4|1054.8|0
1641283500000|2022-01-04 08:05:00|1057.82|1055.82|1057.34|1055.34|1059.75|1057.75|1057.1|1055.1|0
1641283800000|2022-01-04 08:10:00|1057.22|1055.22|1056.14|1054.14|1057.34|1055.34|1055.9|1053.9|0
1641284100000|2022-01-04 08:15:00|1056.38|1054.38|1057.58|1055.58|1057.58|1055.58|1055.42|1053.42|0
1641284400000|2022-01-04 08:20:00|1057.45|1055.45|1058.54|1056.54|1058.78|1056.78|1056.86|1054.86|0
1641284700000|2022-01-04 08:25:00|1058.3|1056.3|1058.08|1056.08|1058.3|1056.3|1057.12|1055.12|0
1641285000000|2022-01-04 08:30:00|1058.32|1056.32|1058.08|1056.08|1058.56|1056.56|1056.76|1054.76|0
1641285300000|2022-01-04 08:35:00|1057.96|1055.96|1058.32|1056.32|1058.8|1056.8|1057.36|1055.36|0
1641285600000|2022-01-04 08:40:00|1058.56|1056.56|1056.4|1054.4|1059.52|1057.52|1056.4|1054.4|0
1641285900000|2022-01-04 08:45:00|1056.64|1054.64|1057.36|1055.36|1057.6|1055.6|1056.4|1054.4|0
1641286200000|2022-01-04 08:50:00|1057.23|1055.23|1056.99|1054.99|1057.59|1055.59|1056.15|1054.15|0
1641286500000|2022-01-04 08:55:00|1056.87|1054.87|1056.27|1054.27|1057.23|1055.23|1055.43|1053.43|0
1641286800000|2022-01-04 09:00:00|1056.15|1054.15|1056.87|1054.87|1057.11|1055.11|1055.91|1053.91|0
1641287100000|2022-01-04 09:05:00|1056.63|1054.63|1056.87|1054.87|1057.47|1055.47|1056.5|1054.5|0
1641287400000|2022-01-04 09:10:00|1057.11|1055.11|1057.59|1055.59|1057.83|1055.83|1056.87|1054.87|0
1641287700000|2022-01-04 09:15:00|1057.83|1055.83|1058.55|1056.55|1058.55|1056.55|1057.59|1055.59|0
1641288000000|2022-01-04 09:20:00|1058.31|1056.31|1057.73|1055.73|1058.55|1056.55|1057.4|1055.4|0
1641288300000|2022-01-04 09:25:00|1057.98|1055.98|1057.49|1055.49|1057.98|1055.98|1057.25|1055.25|0
1641288600000|2022-01-04 09:30:00|1057.37|1055.37|1056.53|1054.53|1057.73|1055.73|1056.53|1054.53|0
1641288900000|2022-01-04 09:35:00|1056.29|1054.29|1056.77|1054.77|1057.01|1055.01|1055.93|1053.93|0
1641289200000|2022-01-04 09:40:00|1056.89|1054.89|1057.97|1055.97|1057.97|1055.97|1056.29|1054.29|0
1641289500000|2022-01-04 09:45:00|1057.73|1055.73|1057.97|1055.97|1058.21|1056.21|1057.49|1055.49|0
1641289800000|2022-01-04 09:50:00|1058.21|1056.21|1058.21|1056.21|1058.69|1056.69|1058.21|1056.21|0
1641290100000|2022-01-04 09:55:00|1057.97|1055.97|1058.93|1056.93|1058.93|1056.93|1057.97|1055.97|0
1641290400000|2022-01-04 10:00:00|1059.17|1057.17|1060.37|1058.37|1060.37|1058.37|1059.17|1057.17|0
1641290700000|2022-01-04 10:05:00|1060.13|1058.13|1061.81|1059.81|1062.05|1060.05|1059.65|1057.65|0
1641291000000|2022-01-04 10:10:00|1061.57|1059.57|1063.49|1061.49|1064.69|1062.69|1061.57|1059.57|0
1641291300000|2022-01-04 10:15:00|1063.25|1061.25|1063.97|1061.97|1063.97|1061.97|1062.53|1060.53|0
1641291600000|2022-01-04 10:20:00|1064.21|1062.21|1066.13|1064.13|1066.37|1064.37|1063.73|1061.73|0
1641291900000|2022-01-04 10:25:00|1066.37|1064.37|1066.37|1064.37|1066.85|1064.85|1065.41|1063.41|0
1641292200000|2022-01-04 10:30:00|1066.49|1064.49|1067.09|1065.09|1067.33|1065.33|1065.89|1063.89|0
1641292500000|2022-01-04 10:35:00|1066.85|1064.85|1066.13|1064.13|1067.09|1065.09|1065.65|1063.65|0
1641292800000|2022-01-04 10:40:00|1066.37|1064.37|1067.09|1065.09|1067.09|1065.09|1065.89|1063.89|0
1641293100000|2022-01-04 10:45:00|1067.2|1065.2|1065.88|1063.88|1067.33|1065.33|1065.39|1063.39|0
1641293400000|2022-01-04 10:50:00|1066.12|1064.12|1064.67|1062.67|1066.36|1064.36|1064.67|1062.67|0
1641293700000|2022-01-04 10:55:00|1064.91|1062.91|1066.11|1064.11|1066.11|1064.11|1064.67|1062.67|0
1641294000000|2022-01-04 11:00:00|1065.87|1063.87|1067.31|1065.31|1068.28|1066.28|1064.67|1062.67|0
1641294300000|2022-01-04 11:05:00|1067.56|1065.56|1068.52|1066.52|1068.76|1066.76|1067.19|1065.19|0
1641294600000|2022-01-04 11:10:00|1069|1067|1068.76|1066.76|1069.48|1067.48|1068.28|1066.28|0
1641294900000|2022-01-04 11:15:00|1068.87|1066.87|1068.51|1066.51|1069.24|1067.24|1068.27|1066.27|0
1641295200000|2022-01-04 11:20:00|1068.75|1066.75|1068.06|1066.06|1069.23|1067.23|1068.06|1066.06|0
1641295500000|2022-01-04 11:25:00|1067.58|1065.58|1067.09|1065.09|1068.06|1066.06|1066.61|1064.61|0
1641295800000|2022-01-04 11:30:00|1066.97|1064.97|1066.37|1064.37|1067.58|1065.58|1066.37|1064.37|0
1641296100000|2022-01-04 11:35:00|1066.13|1064.13|1067.09|1065.09|1067.33|1065.33|1065.89|1063.89|0
1641296400000|2022-01-04 11:40:00|1067.21|1065.21|1066.37|1064.37|1067.21|1065.21|1066.13|1064.13|0
1641296700000|2022-01-04 11:45:00|1066.61|1064.61|1067.09|1065.09|1067.09|1065.09|1066.37|1064.37|0
1641297000000|2022-01-04 11:50:00|1067.33|1065.33|1067.57|1065.57|1067.57|1065.57|1067.09|1065.09|0
1641297300000|2022-01-04 11:55:00|1067.33|1065.33|1065.64|1063.64|1067.57|1065.57|1065.4|1063.4|0
1641297600000|2022-01-04 12:00:00|1065.4|1063.4|1064.92|1062.92|1065.88|1063.88|1064.92|1062.92|0
1641297900000|2022-01-04 12:05:00|1065.16|1063.16|1065.4|1063.4|1066.12|1064.12|1064.92|1062.92|0
1641298200000|2022-01-04 12:10:00|1065.16|1063.16|1064.2|1062.2|1066.12|1064.12|1064.2|1062.2|0
1641298500000|2022-01-04 12:15:00|1063.96|1061.96|1063.96|1061.96|1064.92|1062.92|1063.72|1061.72|0
1641298800000|2022-01-04 12:20:00|1064.07|1062.07|1061.31|1059.31|1064.44|1062.44|1061.07|1059.07|0
1641299100000|2022-01-04 12:25:00|1061.07|1059.07|1059.63|1057.63|1061.07|1059.07|1057.95|1055.95|0
1641299400000|2022-01-04 12:30:00|1059.39|1057.39|1061.79|1059.79|1061.79|1059.79|1058.67|1056.67|0
1641299700000|2022-01-04 12:35:00|1061.55|1059.55|1059.87|1057.87|1062.03|1060.03|1059.87|1057.87|0
1641300000000|2022-01-04 12:40:00|1060.11|1058.11|1060.83|1058.83|1061.79|1059.79|1059.63|1057.63|0
1641300300000|2022-01-04 12:45:00|1060.35|1058.35|1060.34|1058.34|1061.55|1059.55|1060.1|1058.1|0
1641300600000|2022-01-04 12:50:00|1060.1|1058.1|1059.86|1057.86|1060.58|1058.58|1059.14|1057.14|0
1641300900000|2022-01-04 12:55:00|1060.1|1058.1|1061.78|1059.78|1062.26|1060.26|1059.86|1057.86|0
1641301200000|2022-01-04 13:00:00|1061.66|1059.66|1061.3|1059.3|1062.26|1060.26|1060.82|1058.82|0
1641301500000|2022-01-04 13:05:00|1061.54|1059.54|1062.5|1060.5|1062.74|1060.74|1061.06|1059.06|0
1641301800000|2022-01-04 13:10:00|1062.26|1060.26|1063.94|1061.94|1063.94|1061.94|1062.14|1060.14|0
1641302100000|2022-01-04 13:15:00|1063.7|1061.7|1064.66|1062.66|1064.9|1062.9|1062.74|1060.74|0
1641302400000|2022-01-04 13:20:00|1064.42|1062.42|1066.34|1064.34|1067.3|1065.3|1064.42|1062.42|0
1641302700000|2022-01-04 13:25:00|1066.58|1064.58|1065.86|1063.86|1066.82|1064.82|1064.77|1062.77|0
1641303000000|2022-01-04 13:30:00|1065.73|1063.73|1064.66|1062.66|1066.34|1064.34|1064.42|1062.42|0
1641303300000|2022-01-04 13:35:00|1064.42|1062.42|1064.41|1062.41|1064.66|1062.66|1062.97|1060.97|0
1641303600000|2022-01-04 13:40:00|1064.17|1062.17|1064.65|1062.65|1065.13|1063.13|1063.69|1061.69|0
1641303900000|2022-01-04 13:45:00|1064.41|1062.41|1062.97|1060.97|1064.65|1062.65|1062.97|1060.97|0
1641304200000|2022-01-04 13:50:00|1063.21|1061.21|1065.25|1063.25|1065.37|1063.37|1063.21|1061.21|0
1641304500000|2022-01-04 13:55:00|1065.13|1063.13|1065.13|1063.13|1065.61|1063.61|1064.89|1062.89|0
1641304800000|2022-01-04 14:00:00|1065.37|1063.37|1062.73|1060.73|1066.09|1064.09|1062.73|1060.73|0
1641305100000|2022-01-04 14:05:00|1062.97|1060.97|1064.65|1062.65|1064.89|1062.89|1062.97|1060.97|0
1641305400000|2022-01-04 14:10:00|1064.52|1062.52|1065.61|1063.61|1066.57|1064.57|1064.41|1062.41|0
1641305700000|2022-01-04 14:15:00|1065.37|1063.37|1065.12|1063.12|1065.85|1063.85|1064.64|1062.64|0
1641306000000|2022-01-04 14:20:00|1065.36|1063.36|1065.84|1063.84|1065.84|1063.84|1065.12|1063.12|0
1641306300000|2022-01-04 14:25:00|1065.6|1063.6|1064.16|1062.16|1065.6|1063.6|1063.44|1061.44|0
1641306600000|2022-01-04 14:30:00|1064.4|1062.4|1067.28|1065.28|1067.52|1065.52|1061.76|1059.76|0
1641306900000|2022-01-04 14:35:00|1066.56|1064.56|1068|1066|1070.17|1068.17|1063.68|1061.68|0
1641307200000|2022-01-04 14:40:00|1068.24|1066.24|1068.27|1066.27|1070.5|1068.5|1066.35|1064.35|0
1641307500000|2022-01-04 14:45:00|1068.03|1066.03|1067.31|1065.31|1069.47|1067.47|1066.83|1064.83|0
1641307800000|2022-01-04 14:50:00|1066.83|1064.83|1068.99|1066.99|1069.23|1067.23|1064.19|1062.19|0
1641308100000|2022-01-04 14:55:00|1069.23|1067.23|1067.97|1065.97|1069.95|1067.95|1067.01|1065.01|0
1641308400000|2022-01-04 15:00:00|1067.84|1065.84|1064.13|1062.13|1067.97|1065.97|1061.49|1059.49|0
1641308700000|2022-01-04 15:05:00|1063.89|1061.89|1065.32|1063.32|1065.32|1063.32|1062.45|1060.45|0
1641309000000|2022-01-04 15:10:00|1065.08|1063.08|1063.16|1061.16|1066.77|1064.77|1061.72|1059.72|0
1641309300000|2022-01-04 15:15:00|1063.4|1061.4|1061|1059|1064.6|1062.6|1060.52|1058.52|0
1641309600000|2022-01-04 15:20:00|1061.72|1059.72|1063.16|1061.16|1065.2|1063.2|1060.04|1058.04|0
1641309900000|2022-01-04 15:25:00|1063.28|1061.28|1067.24|1065.24|1067.24|1065.24|1059.08|1057.08|0
1641310200000|2022-01-04 15:30:00|1067.48|1065.48|1062.44|1060.44|1068.92|1066.92|1062.31|1060.31|0
1641310500000|2022-01-04 15:35:00|1063.16|1061.16|1058.36|1056.36|1063.4|1061.4|1058.36|1056.36|0
1641310800000|2022-01-04 15:40:00|1058.84|1056.84|1055.92|1053.92|1061|1059|1055.21|1053.21|0
1641311100000|2022-01-04 15:45:00|1055.45|1053.45|1057.12|1055.12|1058.56|1056.56|1054.96|1052.96|0
1641311400000|2022-01-04 15:50:00|1057.36|1055.36|1054|1052|1058.08|1056.08|1053.28|1051.28|0
1641311700000|2022-01-04 15:55:00|1053.76|1051.76|1048.25|1046.25|1053.76|1051.76|1047.29|1045.29|0
1641312000000|2022-01-04 16:00:00|1048.01|1046.01|1040.2|1038.2|1048.49|1046.49|1037.95|1035.95|0
1641312300000|2022-01-04 16:05:00|1040.68|1038.68|1043.71|1041.71|1044.66|1042.66|1040.68|1038.68|0
1641312600000|2022-01-04 16:10:00|1043.94|1041.94|1044.42|1042.42|1044.9|1042.9|1040.6|1038.6|0
1641312900000|2022-01-04 16:15:00|1044.18|1042.18|1042.98|1040.98|1044.18|1042.18|1040.59|1038.59|0
1641313200000|2022-01-04 16:20:00|1043.22|1041.22|1040.83|1038.83|1043.22|1041.22|1037.48|1035.48|0
1641313500000|2022-01-04 16:25:00|1041.07|1039.07|1042.02|1040.02|1042.5|1040.5|1037.96|1035.96|0
1641313800000|2022-01-04 16:30:00|1041.79|1039.79|1046.57|1044.57|1046.57|1044.57|1041.31|1039.31|0
1641314100000|2022-01-04 16:35:00|1046.81|1044.81|1047.29|1045.29|1047.29|1045.29|1045.13|1043.13|0
1641314400000|2022-01-04 16:40:00|1047.05|1045.05|1048|1046|1048|1046|1044.89|1042.89|0
1641314700000|2022-01-04 16:45:00|1048.24|1046.24|1051.11|1049.11|1052.07|1050.07|1047.76|1045.76|0
1641315000000|2022-01-04 16:50:00|1050.87|1048.87|1050.87|1048.87|1051.35|1049.35|1048.96|1046.96|0
1641315300000|2022-01-04 16:55:00|1050.63|1048.63|1047.04|1045.04|1051.11|1049.11|1046.56|1044.56|0
1641315600000|2022-01-04 17:00:00|1047.52|1045.52|1045.6|1043.6|1048.24|1046.24|1044.89|1042.89|0
1641315900000|2022-01-04 17:05:00|1046.08|1044.08|1045.36|1043.36|1046.8|1044.8|1043.93|1041.93|0
1641316200000|2022-01-04 17:10:00|1045.6|1043.6|1049.19|1047.19|1049.43|1047.43|1045.36|1043.36|0
1641316500000|2022-01-04 17:15:00|1048.95|1046.95|1050.03|1048.03|1051.82|1049.82|1048.95|1046.95|0
1641316800000|2022-01-04 17:20:00|1049.79|1047.79|1048.64|1046.64|1050.55|1048.55|1048.64|1046.64|0
1641317100000|2022-01-04 17:25:00|1048.4|1046.4|1047.92|1045.92|1049.59|1047.59|1047.68|1045.68|0
1641317400000|2022-01-04 17:30:00|1047.68|1045.68|1046.48|1044.48|1047.68|1045.68|1045.04|1043.04|0
1641317700000|2022-01-04 17:35:00|1046.72|1044.72|1046.96|1044.96|1048.39|1046.39|1046.72|1044.72|0
1641318000000|2022-01-04 17:40:00|1047.19|1045.19|1045.28|1043.28|1047.43|1045.43|1045.04|1043.04|0
1641318300000|2022-01-04 17:45:00|1045.52|1043.52|1043.84|1041.84|1047.31|1045.31|1043.12|1041.12|0
1641318600000|2022-01-04 17:50:00|1044.32|1042.32|1042.88|1040.88|1045.28|1043.28|1041.92|1039.92|0
1641318900000|2022-01-04 17:55:00|1043.12|1041.12|1040.73|1038.73|1043.6|1041.6|1039.77|1037.77|0
1641319200000|2022-01-04 18:00:00|1040.49|1038.49|1042.16|1040.16|1042.64|1040.64|1039.05|1037.05|0
1641319500000|2022-01-04 18:05:00|1041.92|1039.92|1043.12|1041.12|1045.51|1043.51|1041.92|1039.92|0
1641319800000|2022-01-04 18:10:00|1043.59|1041.59|1041.92|1039.92|1043.59|1041.59|1041.44|1039.44|0
1641320100000|2022-01-04 18:15:00|1042.16|1040.16|1039.76|1037.76|1042.64|1040.64|1039.29|1037.29|0
1641320400000|2022-01-04 18:20:00|1039.52|1037.52|1040.96|1038.96|1041.44|1039.44|1038.81|1036.81|0
1641320700000|2022-01-04 18:25:00|1040.72|1038.72|1040.72|1038.72|1043.59|1041.59|1040|1038|0
1641321000000|2022-01-04 18:30:00|1040.48|1038.48|1034.02|1032.02|1040.72|1038.72|1033.78|1031.78|0
1641321300000|2022-01-04 18:35:00|1034.26|1032.26|1036.65|1034.65|1037.84|1035.84|1033.54|1031.54|0
1641321600000|2022-01-04 18:40:00|1036.17|1034.17|1036.65|1034.65|1037.6|1035.6|1035.21|1033.21|0
1641321900000|2022-01-04 18:45:00|1036.89|1034.89|1036.17|1034.17|1037.84|1035.84|1035.93|1033.93|0
1641322200000|2022-01-04 18:50:00|1035.93|1033.93|1033.06|1031.06|1035.93|1033.93|1031.39|1029.39|0
1641322500000|2022-01-04 18:55:00|1032.82|1030.82|1030.43|1028.43|1032.82|1030.82|1029.47|1027.47|0
1641322800000|2022-01-04 19:00:00|1029.95|1027.95|1035.68|1033.68|1035.68|1033.68|1029.95|1027.95|0
1641323100000|2022-01-04 19:05:00|1035.45|1033.45|1033.53|1031.53|1035.92|1033.92|1032.82|1030.82|0
1641323400000|2022-01-04 19:10:00|1033.29|1031.29|1037.12|1035.12|1037.12|1035.12|1032.58|1030.58|0
1641323700000|2022-01-04 19:15:00|1037.36|1035.36|1037.13|1035.13|1038.79|1036.79|1036.16|1034.16|0
1641324000000|2022-01-04 19:20:00|1036.89|1034.89|1035.21|1033.21|1037.85|1035.85|1034.97|1032.97|0
1641324300000|2022-01-04 19:25:00|1034.97|1032.97|1036.89|1034.89|1037.85|1035.85|1034.97|1032.97|0
1641324600000|2022-01-04 19:30:00|1037.13|1035.13|1040.72|1038.72|1043.6|1041.6|1036.65|1034.65|0
1641324900000|2022-01-04 19:35:00|1041.2|1039.2|1040.24|1038.24|1041.44|1039.44|1039.76|1037.76|0
1641325200000|2022-01-04 19:40:00|1040.48|1038.48|1044.32|1042.32|1044.56|1042.56|1040.24|1038.24|0
1641325500000|2022-01-04 19:45:00|1043.84|1041.84|1044.8|1042.8|1045.76|1043.76|1043.12|1041.12|0
1641325800000|2022-01-04 19:50:00|1045.28|1043.28|1045.75|1043.75|1046.72|1044.72|1044.32|1042.32|0
1641326100000|2022-01-04 19:55:00|1045.27|1043.27|1045.27|1043.27|1045.87|1043.87|1044.55|1042.55|0
1641326400000|2022-01-04 20:00:00|1045.51|1043.51|1047.91|1045.91|1048.15|1046.15|1045.27|1043.27|0
1641326700000|2022-01-04 20:05:00|1047.67|1045.67|1048.15|1046.15|1048.63|1046.63|1046.95|1044.95|0
1641327000000|2022-01-04 20:10:00|1048.39|1046.39|1049.83|1047.83|1050.55|1048.55|1048.39|1046.39|0
1641327300000|2022-01-04 20:15:00|1050.07|1048.07|1050.07|1048.07|1051.03|1049.03|1048.63|1046.63|0
1641327600000|2022-01-04 20:20:00|1050.31|1048.31|1052.23|1050.23|1053.67|1051.67|1050.31|1048.31|0
1641327900000|2022-01-04 20:25:00|1052.47|1050.47|1053.43|1051.43|1053.91|1051.91|1051.03|1049.03|0
1641328200000|2022-01-04 20:30:00|1053.67|1051.67|1051.51|1049.51|1053.67|1051.67|1050.31|1048.31|0
1641328500000|2022-01-04 20:35:00|1051.02|1049.02|1051.79|1049.79|1052.99|1050.99|1050.83|1048.83|0
1641328800000|2022-01-04 20:40:00|1052.03|1050.03|1054.43|1052.43|1055.39|1053.39|1051.31|1049.31|0
1641329100000|2022-01-04 20:45:00|1054.67|1052.67|1057.07|1055.07|1057.31|1055.31|1054.19|1052.19|0
1641329400000|2022-01-04 20:50:00|1056.11|1054.11|1052.75|1050.75|1059.96|1057.96|1052.75|1050.75|0
1641329700000|2022-01-04 20:55:00|1051.31|1049.31|1046.03|1044.03|1051.55|1049.55|1046.03|1044.03|0
1641330000000|2022-01-04 21:00:00|1046.75|1044.75|1045.54|1043.54|1047.71|1045.71|1044.58|1042.58|0
1641330300000|2022-01-04 21:05:00|1045.3|1043.3|1046.02|1044.02|1047.22|1045.22|1045.06|1043.06|0
1641330600000|2022-01-04 21:10:00|1045.78|1043.78|1044.82|1042.82|1046.02|1044.02|1044.1|1042.1|0
1641330900000|2022-01-04 21:15:00|1044.64|1042.04|1046.8|1044.2|1046.8|1044.2|1044.64|1042.04|0
1641331200000|2022-01-04 21:20:00|1047.28|1044.68|1047.28|1044.68|1047.52|1044.92|1046.8|1044.2|0
1641331500000|2022-01-04 21:25:00|1047.04|1044.44|1046.08|1043.48|1047.28|1044.68|1045.6|1043|0
1641331800000|2022-01-04 21:30:00|1045.84|1043.24|1045.12|1042.52|1046.32|1043.72|1044.64|1042.04|0
1641332100000|2022-01-04 21:35:00|1045.6|1043|1045.83|1043.23|1046.08|1043.48|1045.36|1042.76|0
1641332400000|2022-01-04 21:40:00|1046.07|1043.47|1046.55|1043.95|1046.79|1044.19|1046.07|1043.47|0
1641332700000|2022-01-04 21:45:00|1046.43|1043.83|1046.07|1043.47|1046.55|1043.95|1045.35|1042.75|0
1641333000000|2022-01-04 21:50:00|1045.83|1043.23|1045.83|1043.23|1045.83|1043.23|1045.59|1042.99|0
1641333300000|2022-01-04 21:55:00|1046.07|1043.47|1046.8|1044.2|1046.9|1044.3|1045.59|1042.99|0
1641333600000|2022-01-04 22:00:00|1046.55|1043.95|1046.12|1043.52|1046.55|1043.95|1046.12|1043.52|0
1641333900000|2022-01-04 22:05:00|1046.44|1043.84|1046.3|1043.7|1046.51|1043.91|1046.3|1043.7|0
1641334200000|2022-01-04 22:10:00|1046.23|1043.63|1046.2|1043.6|1046.3|1043.7|1046.12|1043.52|0
1641334500000|2022-01-04 22:15:00|1046.05|1043.45|1046.37|1043.77|1046.37|1043.77|1045.99|1043.39|0
1641334800000|2022-01-04 22:20:00|1046.23|1043.63|1046.58|1043.98|1046.69|1044.09|1046.23|1043.63|0
1641335100000|2022-01-04 22:25:00|1046.37|1043.77|1046.4|1043.8|1046.61|1044.01|1046.37|1043.77|0
1641335400000|2022-01-04 22:30:00|1046.43|1043.83|1046.12|1043.52|1046.58|1043.98|1046.12|1043.52|0
1641335700000|2022-01-04 22:35:00|1046.22|1043.62|1046.01|1043.41|1046.22|1043.62|1045.98|1043.38|0
1641336000000|2022-01-04 22:40:00|1046.11|1043.51|1046.01|1043.41|1046.11|1043.51|1045.98|1043.38|0
1641336300000|2022-01-04 22:45:00|1046.05|1043.45|1046.08|1043.48|1046.08|1043.48|1045.94|1043.34|0
1641336600000|2022-01-04 22:50:00|1046.04|1043.44|1046.08|1043.48|1046.08|1043.48|1046.04|1043.44|0
1641336900000|2022-01-04 22:55:00|1046.25|1043.65|1046.08|1043.48|1046.25|1043.65|1045.9|1043.3|0
1641337200000|2022-01-04 23:00:00|1046.41|1043.81|1046.29|1043.69|1047.37|1044.77|1045.81|1043.21|0
1641337500000|2022-01-04 23:05:00|1046.53|1043.93|1044.85|1042.25|1047.01|1044.41|1044.85|1042.25|0
1641337800000|2022-01-04 23:10:00|1045.33|1042.73|1045.44|1042.84|1046.05|1043.45|1045.09|1042.49|0
1641338100000|2022-01-04 23:15:00|1045.33|1042.73|1043.17|1040.57|1045.33|1042.73|1043.17|1040.57|0
1641338400000|2022-01-04 23:20:00|1043.41|1040.81|1041.97|1039.37|1043.41|1040.81|1041.73|1039.13|0
1641338700000|2022-01-04 23:25:00|1042.08|1039.48|1043.04|1040.44|1044.12|1041.52|1041.73|1039.13|0
1641339000000|2022-01-04 23:30:00|1042.68|1040.08|1042.44|1039.84|1042.68|1040.08|1041.48|1038.88|0
1641339300000|2022-01-04 23:35:00|1042.32|1039.72|1042.68|1040.08|1042.92|1040.32|1041.96|1039.36|0
1641339600000|2022-01-04 23:40:00|1042.44|1039.84|1041.96|1039.36|1042.92|1040.32|1041.48|1038.88|0
1641339900000|2022-01-04 23:45:00|1042.2|1039.6|1040.76|1038.16|1042.2|1039.6|1040.52|1037.92|0
1641340200000|2022-01-04 23:50:00|1040.87|1038.27|1041.48|1038.88|1041.96|1039.36|1040.76|1038.16|0
1641340500000|2022-01-04 23:55:00|1041.72|1039.12|1041.48|1038.88|1042.2|1039.6|1041|1038.4|0
1641340800000|2022-01-05 00:00:00|1041.72|1039.12|1040.28|1037.68|1042.43|1039.83|1039.32|1036.72|0
1641341100000|2022-01-05 00:05:00|1040.52|1037.92|1039.79|1037.19|1040.75|1038.15|1038.71|1036.11|0
1641341400000|2022-01-05 00:10:00|1040.03|1037.43|1040.39|1037.79|1040.75|1038.15|1039.08|1036.48|0
1641341700000|2022-01-05 00:15:00|1040.27|1037.67|1038.59|1035.99|1040.75|1038.15|1038.59|1035.99|0
1641342000000|2022-01-05 00:20:00|1038.83|1036.23|1040.27|1037.67|1040.51|1037.91|1038.35|1035.75|0
1641342300000|2022-01-05 00:25:00|1040.14|1037.54|1039.66|1037.06|1040.27|1037.67|1039.42|1036.82|0
1641342600000|2022-01-05 00:30:00|1039.79|1037.19|1039.07|1036.47|1039.79|1037.19|1038.23|1035.63|0
1641342900000|2022-01-05 00:35:00|1039.55|1036.95|1038.59|1035.99|1040.03|1037.43|1037.87|1035.27|0
1641343200000|2022-01-05 00:40:00|1038.7|1036.1|1039.07|1036.47|1039.31|1036.71|1038.35|1035.75|0
1641343500000|2022-01-05 00:45:00|1038.94|1036.34|1039.3|1036.7|1039.54|1036.94|1038.58|1035.98|0
1641343800000|2022-01-05 00:50:00|1039.06|1036.46|1040.02|1037.42|1040.26|1037.66|1039.06|1036.46|0
1641344100000|2022-01-05 00:55:00|1040.14|1037.54|1040.26|1037.66|1040.5|1037.9|1039.78|1037.18|0
1641344400000|2022-01-05 01:00:00|1040.5|1037.9|1040.5|1037.9|1040.98|1038.38|1040.02|1037.42|0
1641344700000|2022-01-05 01:05:00|1040.26|1037.66|1039.78|1037.18|1040.98|1038.38|1039.78|1037.18|0
1641345000000|2022-01-05 01:10:00|1039.54|1036.94|1041.69|1039.09|1041.69|1039.09|1039.06|1036.46|0
1641345300000|2022-01-05 01:15:00|1041.93|1039.33|1043.61|1041.01|1044.33|1041.73|1041.69|1039.09|0
1641345600000|2022-01-05 01:20:00|1043.37|1040.77|1042.89|1040.29|1043.61|1041.01|1042.17|1039.57|0
1641345900000|2022-01-05 01:25:00|1042.65|1040.05|1041.45|1038.85|1042.65|1040.05|1041.45|1038.85|0
1641346200000|2022-01-05 01:30:00|1041.21|1038.61|1038.09|1035.49|1041.21|1038.61|1037.37|1034.77|0
1641346500000|2022-01-05 01:35:00|1038.33|1035.73|1037.25|1034.65|1038.81|1036.21|1036.41|1033.81|0
1641346800000|2022-01-05 01:40:00|1037.13|1034.53|1036.65|1034.05|1037.61|1035.01|1035.93|1033.33|0
1641347100000|2022-01-05 01:45:00|1036.77|1034.17|1034.73|1032.13|1036.77|1034.17|1034.01|1031.41|0
1641347400000|2022-01-05 01:50:00|1034.49|1031.89|1035.8|1033.2|1036.41|1033.81|1034.49|1031.89|0
1641347700000|2022-01-05 01:55:00|1035.69|1033.09|1035.69|1033.09|1036.41|1033.81|1035.45|1032.85|0
1641348000000|2022-01-05 02:00:00|1035.93|1033.33|1035.69|1033.09|1037.36|1034.76|1035.69|1033.09|0
1641348300000|2022-01-05 02:05:00|1035.45|1032.85|1035.44|1032.84|1035.93|1033.33|1034.73|1032.13|0
1641348600000|2022-01-05 02:10:00|1035.92|1033.32|1036.64|1034.04|1037.36|1034.76|1035.68|1033.08|0
1641348900000|2022-01-05 02:15:00|1036.76|1034.16|1037.84|1035.24|1038.08|1035.48|1036.76|1034.16|0
1641349200000|2022-01-05 02:20:00|1037.71|1035.11|1037.12|1034.52|1037.71|1035.11|1036.88|1034.28|0
1641349500000|2022-01-05 02:25:00|1037.36|1034.76|1036.16|1033.56|1037.6|1035|1036.16|1033.56|0
1641349800000|2022-01-05 02:30:00|1035.92|1033.32|1036.64|1034.04|1037.12|1034.52|1035.2|1032.6|0
1641350100000|2022-01-05 02:35:00|1036.88|1034.28|1035.92|1033.32|1037.12|1034.52|1035.68|1033.08|0
1641350400000|2022-01-05 02:40:00|1035.68|1033.08|1035.19|1032.59|1035.68|1033.08|1034.96|1032.36|0
1641350700000|2022-01-05 02:45:00|1035.43|1032.83|1035.91|1033.31|1036.15|1033.55|1035.19|1032.59|0
1641351000000|2022-01-05 02:50:00|1036.15|1033.55|1036.15|1033.55|1036.63|1034.03|1035.91|1033.31|0
1641351300000|2022-01-05 02:55:00|1035.91|1033.31|1037.11|1034.51|1037.59|1034.99|1035.91|1033.31|0
1641351600000|2022-01-05 03:00:00|1037.35|1034.75|1037.35|1034.75|1037.83|1035.23|1036.87|1034.27|0
1641351900000|2022-01-05 03:05:00|1037.46|1034.86|1037.34|1034.74|1037.83|1035.23|1037.1|1034.5|0
1641352200000|2022-01-05 03:10:00|1037.1|1034.5|1035.9|1033.3|1037.34|1034.74|1035.67|1033.07|0
1641352500000|2022-01-05 03:15:00|1035.67|1033.07|1035.42|1032.82|1035.67|1033.07|1034.95|1032.35|0
1641352800000|2022-01-05 03:20:00|1035.18|1032.58|1035.9|1033.3|1036.38|1033.78|1034.94|1032.34|0
1641353100000|2022-01-05 03:25:00|1035.66|1033.06|1035.9|1033.3|1035.9|1033.3|1035.42|1032.82|0
1641353400000|2022-01-05 03:30:00|1035.78|1033.18|1035.9|1033.3|1036.38|1033.78|1035.18|1032.58|0
1641353700000|2022-01-05 03:35:00|1036.14|1033.54|1036.86|1034.26|1037.1|1034.5|1036.14|1033.54|0
1641354000000|2022-01-05 03:40:00|1036.62|1034.02|1037.09|1034.49|1037.09|1034.49|1036.62|1034.02|0
1641354300000|2022-01-05 03:45:00|1036.85|1034.25|1036.13|1033.53|1036.85|1034.25|1036.13|1033.53|0
1641354600000|2022-01-05 03:50:00|1035.89|1033.29|1036.97|1034.37|1037.09|1034.49|1035.89|1033.29|0
1641354900000|2022-01-05 03:55:00|1037.09|1034.49|1037.21|1034.61|1037.57|1034.97|1036.61|1034.01|0
1641355200000|2022-01-05 04:00:00|1037.09|1034.49|1037.33|1034.73|1037.81|1035.21|1037.09|1034.49|0
1641355500000|2022-01-05 04:05:00|1037.09|1034.49|1036.85|1034.25|1037.09|1034.49|1036.61|1034.01|0
1641355800000|2022-01-05 04:10:00|1037.09|1034.49|1036.85|1034.25|1037.09|1034.49|1036.85|1034.25|0
1641356100000|2022-01-05 04:15:00|1036.61|1034.01|1036.6|1034|1036.85|1034.25|1036.37|1033.77|0
1641356400000|2022-01-05 04:20:00|1036.84|1034.24|1037.08|1034.48|1037.08|1034.48|1036.6|1034|0
1641356700000|2022-01-05 04:25:00|1036.96|1034.36|1036.6|1034|1036.96|1034.36|1036.6|1034|0
1641357000000|2022-01-05 04:30:00|1036.36|1033.76|1035.88|1033.28|1036.36|1033.76|1035.64|1033.04|0
1641357300000|2022-01-05 04:35:00|1036.12|1033.52|1035.4|1032.8|1036.12|1033.52|1034.92|1032.32|0
1641357600000|2022-01-05 04:40:00|1035.64|1033.04|1035.88|1033.28|1036.12|1033.52|1035.64|1033.04|0
1641357900000|2022-01-05 04:45:00|1036.12|1033.52|1036.71|1034.11|1036.71|1034.11|1035.88|1033.28|0
1641358200000|2022-01-05 04:50:00|1036.6|1034|1036.12|1033.52|1036.84|1034.24|1035.88|1033.28|0
1641358500000|2022-01-05 04:55:00|1035.88|1033.28|1036.11|1033.51|1036.12|1033.52|1035.87|1033.27|0
1641358800000|2022-01-05 05:00:00|1036.35|1033.75|1035.39|1032.79|1036.47|1033.87|1034.67|1032.07|0
1641359100000|2022-01-05 05:05:00|1035.27|1032.67|1034.67|1032.07|1035.63|1033.03|1034.19|1031.59|0
1641359400000|2022-01-05 05:10:00|1034.91|1032.31|1035.87|1033.27|1036.11|1033.51|1034.67|1032.07|0
1641359700000|2022-01-05 05:15:00|1036.11|1033.51|1034.43|1031.83|1036.11|1033.51|1034.19|1031.59|0
1641360000000|2022-01-05 05:20:00|1034.67|1032.07|1032.99|1030.39|1034.67|1032.07|1032.75|1030.15|0
1641360300000|2022-01-05 05:25:00|1033.23|1030.63|1031.55|1028.95|1034.19|1031.59|1030.83|1028.23|0
1641360600000|2022-01-05 05:30:00|1031.79|1029.19|1031.79|1029.19|1032.99|1030.39|1031.67|1029.07|0
1641360900000|2022-01-05 05:35:00|1032.03|1029.43|1033.23|1030.63|1033.34|1030.74|1031.07|1028.47|0
1641361200000|2022-01-05 05:40:00|1033.1|1030.5|1032.75|1030.15|1033.71|1031.11|1032.75|1030.15|0
1641361500000|2022-01-05 05:45:00|1032.51|1029.91|1032.98|1030.38|1033.22|1030.62|1032.27|1029.67|0
1641361800000|2022-01-05 05:50:00|1032.86|1030.26|1032.74|1030.14|1032.98|1030.38|1032.26|1029.66|0
1641362100000|2022-01-05 05:55:00|1032.98|1030.38|1032.26|1029.66|1032.98|1030.38|1032.26|1029.66|0
1641362400000|2022-01-05 06:00:00|1032.02|1029.42|1032.74|1030.14|1032.74|1030.14|1032.02|1029.42|0
1641362700000|2022-01-05 06:05:00|1032.98|1030.38|1031.06|1028.46|1032.98|1030.38|1030.58|1027.98|0
1641363000000|2022-01-05 06:10:00|1031.18|1028.58|1032.85|1030.25|1032.98|1030.38|1031.18|1028.58|0
1641363300000|2022-01-05 06:15:00|1032.98|1030.38|1033.45|1030.85|1033.81|1031.21|1032.74|1030.14|0
1641363600000|2022-01-05 06:20:00|1033.69|1031.09|1034.41|1031.81|1034.41|1031.81|1033.69|1031.09|0
1641363900000|2022-01-05 06:25:00|1034.17|1031.57|1033.93|1031.33|1034.41|1031.81|1033.69|1031.09|0
1641364200000|2022-01-05 06:30:00|1033.69|1031.09|1033.45|1030.85|1034.05|1031.45|1032.97|1030.37|0
1641364500000|2022-01-05 06:35:00|1033.69|1031.09|1034.17|1031.57|1034.41|1031.81|1033.45|1030.85|0
1641364800000|2022-01-05 06:40:00|1034.41|1031.81|1037.04|1034.44|1037.04|1034.44|1034.41|1031.81|0
1641365100000|2022-01-05 06:45:00|1036.8|1034.2|1038.59|1035.99|1038.96|1036.36|1036.8|1034.2|0
1641365400000|2022-01-05 06:50:00|1038.72|1036.12|1038.24|1035.64|1038.96|1036.36|1038|1035.4|0
1641365700000|2022-01-05 06:55:00|1038|1035.4|1037.76|1035.16|1039.2|1036.6|1037.76|1035.16|0
1641366000000|2022-01-05 07:00:00|1038.11|1035.51|1038.47|1035.87|1038.72|1036.12|1036.56|1033.96|0
1641366300000|2022-01-05 07:05:00|1038.35|1035.75|1039.79|1037.19|1040.15|1037.55|1038.23|1035.63|0
1641366600000|2022-01-05 07:10:00|1039.67|1037.07|1039.43|1036.83|1040.15|1037.55|1038.95|1036.35|0
1641366900000|2022-01-05 07:15:00|1039.19|1036.59|1040.15|1037.55|1040.15|1037.55|1039.19|1036.59|0
1641367200000|2022-01-05 07:20:00|1040.02|1037.42|1038.71|1036.11|1040.15|1037.55|1038.71|1036.11|0
1641367500000|2022-01-05 07:25:00|1038.95|1036.35|1038.47|1035.87|1039.19|1036.59|1037.99|1035.39|0
1641367800000|2022-01-05 07:30:00|1038.23|1035.63|1039.67|1037.07|1039.67|1037.07|1037.99|1035.39|0
1641368100000|2022-01-05 07:35:00|1039.91|1037.31|1037.51|1034.91|1040.15|1037.55|1037.51|1034.91|0
1641368400000|2022-01-05 07:40:00|1037.75|1035.15|1039.42|1036.82|1039.66|1037.06|1037.51|1034.91|0
1641368700000|2022-01-05 07:45:00|1039.18|1036.58|1042.78|1040.18|1042.78|1040.18|1039.18|1036.58|0
1641369000000|2022-01-05 07:50:00|1043.02|1040.42|1042.54|1039.94|1043.5|1040.9|1041.82|1039.22|0
1641369300000|2022-01-05 07:55:00|1042.78|1040.18|1041.82|1039.22|1043.26|1040.66|1041.58|1038.98|0
1641369600000|2022-01-05 08:00:00|1042.3|1039.7|1040.59|1037.99|1044.94|1042.34|1040.59|1037.99|0
1641369900000|2022-01-05 08:05:00|1040.29|1038.29|1041.69|1039.69|1042.17|1040.17|1039.7|1037.7|0
1641370200000|2022-01-05 08:10:00|1041.45|1039.45|1042.65|1040.65|1043.85|1041.85|1040.25|1038.25|0
1641370500000|2022-01-05 08:15:00|1043.37|1041.37|1042.17|1040.17|1044.09|1042.09|1041.93|1039.93|0
1641370800000|2022-01-05 08:20:00|1041.93|1039.93|1042.89|1040.89|1042.89|1040.89|1039.53|1037.53|0
1641371100000|2022-01-05 08:25:00|1043.13|1041.13|1042.17|1040.17|1043.84|1041.84|1041.93|1039.93|0
1641371400000|2022-01-05 08:30:00|1042.28|1040.28|1040.97|1038.97|1044.08|1042.08|1040.97|1038.97|0
1641371700000|2022-01-05 08:35:00|1040.84|1038.84|1041.8|1039.8|1041.8|1039.8|1039.77|1037.77|0
1641372000000|2022-01-05 08:40:00|1041.68|1039.68|1041.68|1039.68|1043.36|1041.36|1041.44|1039.44|0
1641372300000|2022-01-05 08:45:00|1041.92|1039.92|1039.76|1037.76|1042.4|1040.4|1039.76|1037.76|0
1641372600000|2022-01-05 08:50:00|1040|1038|1040|1038|1040.72|1038.72|1039.52|1037.52|0
1641372900000|2022-01-05 08:55:00|1039.76|1037.76|1041.2|1039.2|1041.68|1039.68|1039.28|1037.28|0
1641373200000|2022-01-05 09:00:00|1041.44|1039.44|1042.15|1040.15|1043.12|1041.12|1040.48|1038.48|0
1641373500000|2022-01-05 09:05:00|1042.27|1040.27|1043.35|1041.35|1044.55|1042.55|1042.15|1040.15|0
1641373800000|2022-01-05 09:10:00|1043.59|1041.59|1045.99|1043.99|1046.23|1044.23|1042.63|1040.63|0
1641374100000|2022-01-05 09:15:00|1045.27|1043.27|1046.95|1044.95|1048.63|1046.63|1045.27|1043.27|0
1641374400000|2022-01-05 09:20:00|1047.19|1045.19|1047.18|1045.18|1048.39|1046.39|1046.47|1044.47|0
1641374700000|2022-01-05 09:25:00|1046.94|1044.94|1046.7|1044.7|1047.42|1045.42|1046.46|1044.46|0
1641375000000|2022-01-05 09:30:00|1046.82|1044.82|1046.22|1044.22|1046.94|1044.94|1045.86|1043.86|0
1641375300000|2022-01-05 09:35:00|1046.34|1044.34|1045.02|1043.02|1046.7|1044.7|1045.02|1043.02|0
1641375600000|2022-01-05 09:40:00|1044.9|1042.9|1046.22|1044.22|1046.94|1044.94|1044.54|1042.54|0
1641375900000|2022-01-05 09:45:00|1045.74|1043.74|1045.74|1043.74|1046.94|1044.94|1044.78|1042.78|0
1641376200000|2022-01-05 09:50:00|1045.85|1043.85|1046.09|1044.09|1046.33|1044.33|1045.26|1043.26|0
1641376500000|2022-01-05 09:55:00|1046.22|1044.22|1046.81|1044.81|1047.53|1045.53|1045.5|1043.5|0
1641376800000|2022-01-05 10:00:00|1047.17|1045.17|1048.37|1046.37|1049.33|1047.33|1046.45|1044.45|0
1641377100000|2022-01-05 10:05:00|1048.85|1046.85|1050.05|1048.05|1050.53|1048.53|1048.13|1046.13|0
1641377400000|2022-01-05 10:10:00|1050.29|1048.29|1048.13|1046.13|1050.53|1048.53|1047.41|1045.41|0
1641377700000|2022-01-05 10:15:00|1047.89|1045.89|1047.65|1045.65|1048.13|1046.13|1047.41|1045.41|0
1641378000000|2022-01-05 10:20:00|1047.89|1045.89|1047.41|1045.41|1048.37|1046.37|1046.93|1044.93|0
1641378300000|2022-01-05 10:25:00|1047.65|1045.65|1049.08|1047.08|1049.09|1047.09|1047.52|1045.52|0
1641378600000|2022-01-05 10:30:00|1049.8|1047.8|1047.4|1045.4|1050.28|1048.28|1046.68|1044.68|0
1641378900000|2022-01-05 10:35:00|1047.64|1045.64|1045.96|1043.96|1047.64|1045.64|1045.48|1043.48|0
1641379200000|2022-01-05 10:40:00|1046.2|1044.2|1045|1043|1046.44|1044.44|1044.76|1042.76|0
1641379500000|2022-01-05 10:45:00|1045.24|1043.24|1045.36|1043.36|1045.96|1043.96|1044.76|1042.76|0
1641379800000|2022-01-05 10:50:00|1045.48|1043.48|1044.76|1042.76|1046.08|1044.08|1044.28|1042.28|0
1641380100000|2022-01-05 10:55:00|1045|1043|1045|1043|1047.16|1045.16|1044.76|1042.76|0
1641380400000|2022-01-05 11:00:00|1044.76|1042.76|1043.32|1041.32|1045.48|1043.48|1043.32|1041.32|0
1641380700000|2022-01-05 11:05:00|1043.56|1041.56|1043.8|1041.8|1044.28|1042.28|1042.12|1040.12|0
1641381000000|2022-01-05 11:10:00|1043.67|1041.67|1044.99|1042.99|1045.23|1043.23|1042.84|1040.84|0
1641381300000|2022-01-05 11:15:00|1044.75|1042.75|1044.03|1042.03|1045.23|1043.23|1043.08|1041.08|0
1641381600000|2022-01-05 11:20:00|1043.79|1041.79|1042.59|1040.59|1044.51|1042.51|1042.59|1040.59|0
1641381900000|2022-01-05 11:25:00|1042.11|1040.11|1042.11|1040.11|1044.03|1042.03|1041.63|1039.63|0
1641382200000|2022-01-05 11:30:00|1041.87|1039.87|1041.87|1039.87|1042.83|1040.83|1041.87|1039.87|0
1641382500000|2022-01-05 11:35:00|1041.63|1039.63|1042.35|1040.35|1042.59|1040.59|1041.63|1039.63|0
1641382800000|2022-01-05 11:40:00|1042.59|1040.59|1043.55|1041.55|1043.79|1041.79|1042.35|1040.35|0
1641383100000|2022-01-05 11:45:00|1043.31|1041.31|1044.02|1042.02|1044.5|1042.5|1043.07|1041.07|0
1641383400000|2022-01-05 11:50:00|1044.5|1042.5|1044.26|1042.26|1044.74|1042.74|1042.82|1040.82|0
1641383700000|2022-01-05 11:55:00|1044.5|1042.5|1044.26|1042.26|1044.74|1042.74|1043.54|1041.54|0
1641384000000|2022-01-05 12:00:00|1043.78|1041.78|1043.78|1041.78|1045.22|1043.22|1043.54|1041.54|0
1641384300000|2022-01-05 12:05:00|1043.54|1041.54|1045.22|1043.22|1045.94|1043.94|1042.58|1040.58|0
1641384600000|2022-01-05 12:10:00|1045.46|1043.46|1045.94|1043.94|1046.42|1044.42|1044.98|1042.98|0
1641384900000|2022-01-05 12:15:00|1046.18|1044.18|1045.45|1043.45|1046.65|1044.65|1044.98|1042.98|0
1641385200000|2022-01-05 12:20:00|1045.57|1043.57|1043.29|1041.29|1045.69|1043.69|1043.29|1041.29|0
1641385500000|2022-01-05 12:25:00|1043.41|1041.41|1045.69|1043.69|1045.93|1043.93|1043.05|1041.05|0
1641385800000|2022-01-05 12:30:00|1045.45|1043.45|1044.49|1042.49|1046.05|1044.05|1044.25|1042.25|0
1641386100000|2022-01-05 12:35:00|1044.73|1042.73|1043.05|1041.05|1044.97|1042.97|1043.05|1041.05|0
1641386400000|2022-01-05 12:40:00|1042.81|1040.81|1042.57|1040.57|1043.05|1041.05|1042.09|1040.09|0
1641386700000|2022-01-05 12:45:00|1042.33|1040.33|1040.41|1038.41|1042.57|1040.57|1040.41|1038.41|0
1641387000000|2022-01-05 12:50:00|1040.65|1038.65|1040.89|1038.89|1041.13|1039.13|1040.41|1038.41|0
1641387300000|2022-01-05 12:55:00|1040.76|1038.76|1042.33|1040.33|1042.57|1040.57|1040.41|1038.41|0
1641387600000|2022-01-05 13:00:00|1042.8|1040.8|1042.56|1040.56|1043.76|1041.76|1042.32|1040.32|0
1641387900000|2022-01-05 13:05:00|1042.8|1040.8|1042.56|1040.56|1044|1042|1042.32|1040.32|0
1641388200000|2022-01-05 13:10:00|1042.32|1040.32|1040.64|1038.64|1042.32|1040.32|1040.4|1038.4|0
1641388500000|2022-01-05 13:15:00|1040.4|1038.4|1043.28|1041.28|1044.24|1042.24|1038.6|1036.6|0
1641388800000|2022-01-05 13:20:00|1043.04|1041.04|1043.39|1041.39|1043.76|1041.76|1042.08|1040.08|0
1641389100000|2022-01-05 13:25:00|1043.52|1041.52|1044.23|1042.23|1045.19|1043.19|1043.28|1041.28|0
1641389400000|2022-01-05 13:30:00|1044.47|1042.47|1044.47|1042.47|1045.19|1043.19|1043.04|1041.04|0
1641389700000|2022-01-05 13:35:00|1044.71|1042.71|1043.51|1041.51|1045.19|1043.19|1042.79|1040.79|0
1641390000000|2022-01-05 13:40:00|1043.27|1041.27|1043.75|1041.75|1044.47|1042.47|1042.79|1040.79|0
1641390300000|2022-01-05 13:45:00|1043.99|1041.99|1043.03|1041.03|1044.47|1042.47|1041.59|1039.59|0
1641390600000|2022-01-05 13:50:00|1042.55|1040.55|1045.78|1043.78|1045.78|1043.78|1042.07|1040.07|0
1641390900000|2022-01-05 13:55:00|1045.67|1043.67|1045.43|1043.43|1046.87|1044.87|1045.43|1043.43|0
1641391200000|2022-01-05 14:00:00|1045.67|1043.67|1043.03|1041.03|1046.62|1044.62|1043.03|1041.03|0
1641391500000|2022-01-05 14:05:00|1043.27|1041.27|1042.3|1040.3|1043.98|1041.98|1041.83|1039.83|0
1641391800000|2022-01-05 14:10:00|1042.54|1040.54|1045.66|1043.66|1045.66|1043.66|1042.54|1040.54|0
1641392100000|2022-01-05 14:15:00|1045.9|1043.9|1045.66|1043.66|1046.62|1044.62|1044.94|1042.94|0
1641392400000|2022-01-05 14:20:00|1045.42|1043.42|1045.9|1043.9|1046.14|1044.14|1044.46|1042.46|0
1641392700000|2022-01-05 14:25:00|1046.01|1044.01|1043.61|1041.61|1046.01|1044.01|1042.78|1040.78|0
1641393000000|2022-01-05 14:30:00|1044.46|1042.46|1036.07|1034.07|1048.06|1046.06|1036.07|1034.07|0
1641393300000|2022-01-05 14:35:00|1035.35|1033.35|1038.46|1036.46|1042.06|1040.06|1033.67|1031.67|0
1641393600000|2022-01-05 14:40:00|1038.22|1036.22|1040.38|1038.38|1046.13|1044.13|1037.26|1035.26|0
1641393900000|2022-01-05 14:45:00|1040.01|1038.01|1038.94|1036.94|1040.86|1038.86|1036.3|1034.3|0
1641394200000|2022-01-05 14:50:00|1038.7|1036.7|1041.92|1039.92|1045.89|1043.89|1037.74|1035.74|0
1641394500000|2022-01-05 14:55:00|1041.68|1039.68|1043.36|1041.36|1045.52|1043.52|1041.44|1039.44|0
1641394800000|2022-01-05 15:00:00|1043.12|1041.12|1039.87|1037.87|1045.28|1043.28|1039.04|1037.04|0
1641395100000|2022-01-05 15:05:00|1040|1038|1041.79|1039.79|1044.32|1042.32|1040|1038|0
1641395400000|2022-01-05 15:10:00|1042.16|1040.16|1040.72|1038.72|1043.84|1041.84|1040.24|1038.24|0
1641395700000|2022-01-05 15:15:00|1040.96|1038.96|1041.55|1039.55|1043.36|1041.36|1040.72|1038.72|0
1641396000000|2022-01-05 15:20:00|1041.67|1039.67|1045.51|1043.51|1046.48|1044.48|1041.67|1039.67|0
1641396300000|2022-01-05 15:25:00|1045.75|1043.75|1048.39|1046.39|1050.56|1048.56|1045.75|1043.75|0
1641396600000|2022-01-05 15:30:00|1047.91|1045.91|1042.39|1040.39|1048.15|1046.15|1041.91|1039.91|0
1641396900000|2022-01-05 15:35:00|1042.63|1040.63|1042.39|1040.39|1044.79|1042.79|1041.43|1039.43|0
1641397200000|2022-01-05 15:40:00|1042.63|1040.63|1043.59|1041.59|1044.55|1042.55|1042.15|1040.15|0
1641397500000|2022-01-05 15:45:00|1043.83|1041.83|1043.35|1041.35|1044.79|1042.79|1041.19|1039.19|0
1641397800000|2022-01-05 15:50:00|1043.11|1041.11|1043.58|1041.58|1043.83|1041.83|1040.71|1038.71|0
1641398100000|2022-01-05 15:55:00|1043.34|1041.34|1044.06|1042.06|1044.54|1042.54|1041.9|1039.9|0
1641398400000|2022-01-05 16:00:00|1044.3|1042.3|1040.7|1038.7|1045.02|1043.02|1040.7|1038.7|0
1641398700000|2022-01-05 16:05:00|1040.94|1038.94|1038.78|1036.78|1041.9|1039.9|1038.3|1036.3|0
1641399000000|2022-01-05 16:10:00|1039.02|1037.02|1040.46|1038.46|1040.46|1038.46|1036.38|1034.38|0
1641399300000|2022-01-05 16:15:00|1040.22|1038.22|1040.7|1038.7|1041.9|1039.9|1040.22|1038.22|0
1641399600000|2022-01-05 16:20:00|1040.57|1038.57|1040.7|1038.7|1042.62|1040.62|1039.74|1037.74|0
1641399900000|2022-01-05 16:25:00|1040.94|1038.94|1043.57|1041.57|1043.57|1041.57|1040.7|1038.7|0
1641400200000|2022-01-05 16:30:00|1043.33|1041.33|1039.01|1037.01|1043.81|1041.81|1038.53|1036.53|0
1641400500000|2022-01-05 16:35:00|1039.49|1037.49|1040.21|1038.21|1040.45|1038.45|1037.81|1035.81|0
1641400800000|2022-01-05 16:40:00|1039.97|1037.97|1035.41|1033.41|1040.45|1038.45|1034.93|1032.93|0
1641401100000|2022-01-05 16:45:00|1035.89|1033.89|1035.89|1033.89|1037.33|1035.33|1034.69|1032.69|0
1641401400000|2022-01-05 16:50:00|1036.13|1034.13|1035.17|1033.17|1036.85|1034.85|1034.69|1032.69|0
1641401700000|2022-01-05 16:55:00|1035.41|1033.41|1036.85|1034.85|1037.81|1035.81|1035.41|1033.41|0
1641402000000|2022-01-05 17:00:00|1036.61|1034.61|1039.72|1037.72|1039.72|1037.72|1035.41|1033.41|0
1641402300000|2022-01-05 17:05:00|1039.48|1037.48|1038.52|1036.52|1040.2|1038.2|1037.32|1035.32|0
1641402600000|2022-01-05 17:10:00|1038.28|1036.28|1039.96|1037.96|1039.96|1037.96|1038.28|1036.28|0
1641402900000|2022-01-05 17:15:00|1040.2|1038.2|1041.4|1039.4|1041.64|1039.64|1039.48|1037.48|0
1641403200000|2022-01-05 17:20:00|1041.16|1039.16|1041.64|1039.64|1042.36|1040.36|1040.2|1038.2|0
1641403500000|2022-01-05 17:25:00|1041.88|1039.88|1042.84|1040.84|1043.56|1041.56|1041.64|1039.64|0
1641403800000|2022-01-05 17:30:00|1042.6|1040.6|1039.72|1037.72|1042.84|1040.84|1039|1037|0
1641404100000|2022-01-05 17:35:00|1039.48|1037.48|1034.2|1032.2|1039.72|1037.72|1033.72|1031.72|0
1641404400000|2022-01-05 17:40:00|1034.44|1032.44|1033.48|1031.48|1035.88|1033.88|1032.28|1030.28|0
1641404700000|2022-01-05 17:45:00|1033.72|1031.72|1032.04|1030.04|1033.96|1031.96|1030.84|1028.84|0
1641405000000|2022-01-05 17:50:00|1032.28|1030.28|1033.23|1031.23|1033.47|1031.47|1030.6|1028.6|0
1641405300000|2022-01-05 17:55:00|1033|1031|1030.84|1028.84|1033.47|1031.47|1030.6|1028.6|0
1641405600000|2022-01-05 18:00:00|1031.08|1029.08|1031.31|1029.31|1031.79|1029.79|1029.4|1027.4|0
1641405900000|2022-01-05 18:05:00|1031.04|1029.04|1027.34|1025.34|1032.27|1030.27|1026.38|1024.38|0
1641406200000|2022-01-05 18:10:00|1027.1|1025.1|1027.34|1025.34|1028.06|1026.06|1024.95|1022.95|0
1641406500000|2022-01-05 18:15:00|1027.58|1025.58|1028.3|1026.3|1029.74|1027.74|1027.58|1025.58|0
1641406800000|2022-01-05 18:20:00|1028.54|1026.54|1030.45|1028.45|1031.65|1029.65|1028.54|1026.54|0
1641407100000|2022-01-05 18:25:00|1030.93|1028.93|1030.21|1028.21|1031.17|1029.17|1029.73|1027.73|0
1641407400000|2022-01-05 18:30:00|1029.97|1027.97|1030.56|1028.56|1032.61|1030.61|1029.97|1027.97|0
1641407700000|2022-01-05 18:35:00|1030.45|1028.45|1030.69|1028.69|1031.65|1029.65|1028.53|1026.53|0
1641408000000|2022-01-05 18:40:00|1030.45|1028.45|1030.69|1028.69|1032.36|1030.36|1029.97|1027.97|0
1641408300000|2022-01-05 18:45:00|1030.45|1028.45|1028.29|1026.29|1031.64|1029.64|1027.81|1025.81|0
1641408600000|2022-01-05 18:50:00|1028.77|1026.77|1029.25|1027.25|1029.96|1027.96|1028.05|1026.05|0
1641408900000|2022-01-05 18:55:00|1029.48|1027.48|1029.96|1027.96|1030.44|1028.44|1028.29|1026.29|0
1641409200000|2022-01-05 19:00:00|1029.84|1027.84|1024.45|1022.45|1040.03|1038.03|1024.45|1022.45|0
1641409500000|2022-01-05 19:05:00|1025.17|1023.17|1018.5|1016.5|1026.39|1024.39|1018.02|1016.02|0
1641409800000|2022-01-05 19:10:00|1018.98|1016.98|1012.05|1010.05|1019.22|1017.22|1008.34|1006.34|0
1641410100000|2022-01-05 19:15:00|1011.57|1009.57|1008.14|1006.14|1015.87|1013.87|1007.03|1005.03|0
1641410400000|2022-01-05 19:20:00|1007.9|1005.9|1008.38|1006.38|1011.96|1009.96|1006.23|1004.23|0
1641410700000|2022-01-05 19:25:00|1008.85|1006.85|1006.71|1004.71|1012.91|1010.91|1005.51|1003.51|0
1641411000000|2022-01-05 19:30:00|1006.94|1004.94|999.08|997.08|1011.24|1009.24|998.84|996.84|0
1641411300000|2022-01-05 19:35:00|999.32|997.32|996.64|994.64|1001.94|999.94|994.26|992.26|0
1641411600000|2022-01-05 19:40:00|995.93|993.93|987.54|985.54|995.93|993.93|987.54|985.54|0
1641411900000|2022-01-05 19:45:00|987.78|985.78|992.77|990.77|993.01|991.01|986.11|984.11|0
1641412200000|2022-01-05 19:50:00|993.01|991.01|993.06|991.06|995.86|993.86|989.26|987.26|0
1641412500000|2022-01-05 19:55:00|992.11|990.11|990.8|988.8|992.59|990.59|988.78|986.78|0
1641412800000|2022-01-05 20:00:00|990.68|988.68|982.11|980.11|990.68|988.68|982.11|980.11|0
1641413100000|2022-01-05 20:05:00|982.35|980.35|979.72|977.72|984.02|982.02|974.28|972.28|0
1641413400000|2022-01-05 20:10:00|979.48|977.48|982.09|980.09|984.47|982.47|977.58|975.58|0
1641413700000|2022-01-05 20:15:00|981.86|979.86|981.38|979.38|983.28|981.28|979.01|977.01|0
1641414000000|2022-01-05 20:20:00|980.78|978.78|979.95|977.95|982.8|980.8|977.11|975.11|0
1641414300000|2022-01-05 20:25:00|979.72|977.72|978.05|976.05|982.56|980.56|976.87|974.87|0
1641414600000|2022-01-05 20:30:00|976.87|974.87|977.34|975.34|980.17|978.17|974.73|972.73|0
1641414900000|2022-01-05 20:35:00|977.69|975.69|979.31|977.31|985.41|983.41|974.97|972.97|0
1641415200000|2022-01-05 20:40:00|979.78|977.78|977.12|975.12|982.87|980.87|976.88|974.88|0
1641415500000|2022-01-05 20:45:00|977.59|975.59|970|968|977.59|975.59|970|968|0
1641415800000|2022-01-05 20:50:00|967.86|965.86|970.22|968.22|974.72|972.72|967.86|965.86|0
1641416100000|2022-01-05 20:55:00|970.45|968.45|959.21|957.21|971.17|969.17|958.97|956.97|0
1641416400000|2022-01-05 21:00:00|960.39|958.39|958.97|956.97|962.05|960.05|957.79|955.79|0
1641416700000|2022-01-05 21:05:00|959.21|957.21|963.46|961.46|964.64|962.64|958.03|956.03|0
1641417000000|2022-01-05 21:10:00|963.7|961.7|966.06|964.06|966.3|964.3|962.75|960.75|0
1641417300000|2022-01-05 21:15:00|965.83|963.83|965.18|962.58|966.36|963.83|964.94|962.34|0
1641417600000|2022-01-05 21:20:00|965.65|963.05|964.23|961.63|965.76|963.16|963.76|961.16|0
1641417900000|2022-01-05 21:25:00|964.11|961.51|963.04|960.44|964.23|961.63|963.04|960.44|0
1641418200000|2022-01-05 21:30:00|963.28|960.68|963.04|960.44|963.52|960.92|963.04|960.44|0
1641418500000|2022-01-05 21:35:00|963.28|960.68|963.04|960.44|963.28|960.68|963.04|960.44|0
1641418800000|2022-01-05 21:40:00|963.28|960.68|961.15|958.55|963.28|960.68|961.15|958.55|0
1641419100000|2022-01-05 21:45:00|961.97|959.37|960.67|958.07|962.8|960.2|960.2|957.6|0
1641419400000|2022-01-05 21:50:00|960.91|958.31|960.2|957.6|962.09|959.49|959.96|957.36|0
1641419700000|2022-01-05 21:55:00|959.96|957.36|960.07|957.47|960.43|957.83|958.31|955.71|0
1641420000000|2022-01-05 22:00:00|960.03|957.43|959.53|956.93|960.03|957.43|959.53|956.93|0
1641420300000|2022-01-05 22:05:00|960.18|957.58|959.66|957.06|960.32|957.72|959.63|957.03|0
1641420600000|2022-01-05 22:10:00|959.43|956.83|959.2|956.6|960.12|957.52|959.2|956.6|0
1641420900000|2022-01-05 22:15:00|959.16|956.56|959.73|957.13|959.84|957.24|959.16|956.56|0
1641421200000|2022-01-05 22:20:00|959.88|957.28|959.81|957.21|959.98|957.38|959.64|957.04|0
1641421500000|2022-01-05 22:25:00|959.84|957.24|959.78|957.18|960.19|957.59|959.78|957.18|0
1641421800000|2022-01-05 22:30:00|959.84|957.24|959.51|956.91|959.89|957.29|959.51|956.91|0
1641422100000|2022-01-05 22:35:00|959.44|956.84|959.51|956.91|959.55|956.95|959.44|956.84|0
1641422400000|2022-01-05 22:40:00|959.44|956.84|959.37|956.77|959.44|956.84|959.3|956.7|0
1641422700000|2022-01-05 22:45:00|959.4|956.8|959.5|956.9|959.69|957.09|959.3|956.7|0
1641423000000|2022-01-05 22:50:00|959.69|957.09|959.63|957.03|960.07|957.47|959.63|957.03|0
1641423300000|2022-01-05 22:55:00|959.65|957.05|959.72|957.12|960.71|958.11|959.65|957.05|0
1641423600000|2022-01-05 23:00:00|961.01|958.41|956.4|953.8|961.84|959.24|956.4|953.8|0
1641423900000|2022-01-05 23:05:00|956.63|954.03|953.32|950.72|956.87|954.27|950.73|948.13|0
1641424200000|2022-01-05 23:10:00|953.8|951.2|955.2|952.6|955.2|952.6|953.32|950.72|0
1641424500000|2022-01-05 23:15:00|955.91|953.31|957.8|955.2|958.03|955.43|955.67|953.07|0
1641424800000|2022-01-05 23:20:00|957.56|954.96|960.63|958.03|960.87|958.27|957.33|954.73|0
1641425100000|2022-01-05 23:25:00|960.87|958.27|963.47|960.87|963.47|960.87|960.87|958.27|0
1641425400000|2022-01-05 23:30:00|963.7|961.1|964.17|961.57|965.12|962.52|962.99|960.39|0
1641425700000|2022-01-05 23:35:00|964.41|961.81|963.46|960.86|964.65|962.05|961.33|958.73|0
1641426000000|2022-01-05 23:40:00|963.7|961.1|964.28|961.68|964.52|961.92|962.04|959.44|0
1641426300000|2022-01-05 23:45:00|964.17|961.57|963.46|960.86|964.64|962.04|962.51|959.91|0
1641426600000|2022-01-05 23:50:00|963.57|960.97|964.17|961.57|964.64|962.04|963.46|960.86|0
1641426900000|2022-01-05 23:55:00|964.4|961.8|966.29|963.69|966.77|964.17|964.4|961.8|0
1641427200000|2022-01-06 00:00:00|966.06|963.46|967.82|965.22|967.82|965.22|966.06|963.46|0
1641427500000|2022-01-06 00:05:00|967.59|964.99|966.76|964.16|968.89|966.29|965.58|962.98|0
1641427800000|2022-01-06 00:10:00|967|964.4|969.36|966.76|969.48|966.88|967|964.4|0
1641428100000|2022-01-06 00:15:00|969.6|967|968.65|966.05|970.55|967.95|968.65|966.05|0
1641428400000|2022-01-06 00:20:00|968.41|965.81|966.52|963.92|969.36|966.76|966.4|963.8|0
1641428700000|2022-01-06 00:25:00|966.76|964.16|968.88|966.28|969.12|966.52|966.76|964.16|0
1641429000000|2022-01-06 00:30:00|968.65|966.05|968.88|966.28|970.54|967.94|968.17|965.57|0
1641429300000|2022-01-06 00:35:00|969|966.4|964.39|961.79|969.36|966.76|964.39|961.79|0
1641429600000|2022-01-06 00:40:00|964.62|962.02|962.26|959.66|964.62|962.02|962.26|959.66|0
1641429900000|2022-01-06 00:45:00|962.02|959.42|964.38|961.78|964.62|962.02|960.13|957.53|0
1641430200000|2022-01-06 00:50:00|964.15|961.55|966.51|963.91|966.98|964.38|964.15|961.55|0
1641430500000|2022-01-06 00:55:00|966.27|963.67|966.03|963.43|966.27|963.67|965.09|962.49|0
1641430800000|2022-01-06 01:00:00|966.27|963.67|967.22|964.62|967.69|965.09|963.2|960.6|0
1641431100000|2022-01-06 01:05:00|967.21|964.61|960|957.4|967.21|964.61|960|957.4|0
1641431400000|2022-01-06 01:10:00|959.88|957.28|960.59|957.99|962.01|959.41|957.63|955.03|0
1641431700000|2022-01-06 01:15:00|960.83|958.23|963.43|960.83|964.37|961.77|960.83|958.23|0
1641432000000|2022-01-06 01:20:00|963.66|961.06|964.37|961.77|964.37|961.77|962.83|960.23|0
1641432300000|2022-01-06 01:25:00|964.61|962.01|965.08|962.48|965.55|962.95|964.37|961.77|0
1641432600000|2022-01-06 01:30:00|964.84|962.24|970.04|967.44|970.28|967.68|962.95|960.35|0
1641432900000|2022-01-06 01:35:00|970.28|967.68|966.02|963.42|970.52|967.92|966.02|963.42|0
1641433200000|2022-01-06 01:40:00|966.26|963.66|967.44|964.84|967.55|964.95|964.6|962|0
1641433500000|2022-01-06 01:45:00|967.55|964.95|966.25|963.65|968.38|965.78|965.07|962.47|0
1641433800000|2022-01-06 01:50:00|966.37|963.77|967.91|965.31|968.38|965.78|966.37|963.77|0
1641434100000|2022-01-06 01:55:00|967.43|964.83|966.01|963.41|967.67|965.07|965.07|962.47|0
1641434400000|2022-01-06 02:00:00|966.6|964|964.35|961.75|966.6|964|962.7|960.1|0
1641434700000|2022-01-06 02:05:00|964.59|961.99|962.46|959.86|964.7|962.1|962.22|959.62|0
1641435000000|2022-01-06 02:10:00|962.22|959.62|963.64|961.04|965.3|962.7|962.22|959.62|0
1641435300000|2022-01-06 02:15:00|963.4|960.8|962.93|960.33|963.64|961.04|959.39|956.79|0
1641435600000|2022-01-06 02:20:00|963.17|960.57|962.1|959.5|963.52|960.92|961.04|958.44|0
1641435900000|2022-01-06 02:25:00|961.98|959.38|958.67|956.07|962.22|959.62|958.2|955.6|0
1641436200000|2022-01-06 02:30:00|958.44|955.84|961.51|958.91|961.74|959.14|958.2|955.6|0
1641436500000|2022-01-06 02:35:00|961.74|959.14|960.44|957.84|961.74|959.14|959.85|957.25|0
1641436800000|2022-01-06 02:40:00|960.32|957.72|957.72|955.12|960.32|957.72|956.54|953.94|0
1641437100000|2022-01-06 02:45:00|957.49|954.89|957.96|955.36|957.96|955.36|956.54|953.94|0
1641437400000|2022-01-06 02:50:00|957.83|955.23|958.9|956.3|958.9|956.3|957.48|954.88|0
1641437700000|2022-01-06 02:55:00|958.78|956.18|961.61|959.01|961.73|959.13|957.95|955.35|0
1641438000000|2022-01-06 03:00:00|961.73|959.13|961.5|958.9|962.2|959.6|960.79|958.19|0
1641438300000|2022-01-06 03:05:00|961.61|959.01|960.08|957.48|961.73|959.13|959.95|957.35|0
1641438600000|2022-01-06 03:10:00|959.84|957.24|956.77|954.17|959.84|957.24|955.11|952.51|0
1641438900000|2022-01-06 03:15:00|957|954.4|956.29|953.69|957.47|954.87|955.22|952.62|0
1641439200000|2022-01-06 03:20:00|956.06|953.46|957.71|955.11|958.18|955.58|955.35|952.75|0
1641439500000|2022-01-06 03:25:00|957.47|954.87|958.41|955.81|958.65|956.05|956.29|953.69|0
1641439800000|2022-01-06 03:30:00|958.18|955.58|957.23|954.63|958.18|955.58|956.16|953.56|0
1641440100000|2022-01-06 03:35:00|956.87|954.27|957.94|955.34|959.12|956.52|956.29|953.69|0
1641440400000|2022-01-06 03:40:00|957.81|955.21|951.56|948.96|957.81|955.21|951.56|948.96|0
1641440700000|2022-01-06 03:45:00|951.8|949.2|948.26|945.66|951.91|949.31|947.78|945.18|0
1641441000000|2022-01-06 03:50:00|948.49|945.89|944.72|942.12|949.08|946.48|944.72|942.12|0
1641441300000|2022-01-06 03:55:00|944.95|942.35|943.54|940.94|945.9|943.3|943.07|940.47|0
1641441600000|2022-01-06 04:00:00|944.01|941.41|943.54|940.94|945.19|942.59|943.3|940.7|0
1641441900000|2022-01-06 04:05:00|943.07|940.47|944.83|942.23|944.95|942.35|942.83|940.23|0
1641442200000|2022-01-06 04:10:00|944.24|941.64|944.48|941.88|944.71|942.11|943.3|940.7|0
1641442500000|2022-01-06 04:15:00|944.24|941.64|943.06|940.46|944.71|942.11|942.83|940.23|0
1641442800000|2022-01-06 04:20:00|943.18|940.58|942.83|940.23|944.71|942.11|942.83|940.23|0
1641443100000|2022-01-06 04:25:00|943.06|940.46|943.29|940.69|944|941.4|942.82|940.22|0
1641443400000|2022-01-06 04:30:00|943.53|940.93|943.06|940.46|943.64|941.04|942.82|940.22|0
1641443700000|2022-01-06 04:35:00|942.82|940.22|943.06|940.46|943.29|940.69|942.82|940.22|0
1641444000000|2022-01-06 04:40:00|943.29|940.69|940.11|937.51|943.29|940.69|938.11|935.51|0
1641444300000|2022-01-06 04:45:00|940.23|937.63|939.07|936.47|941.17|938.57|938.6|936|0
1641444600000|2022-01-06 04:50:00|939.3|936.7|939.77|937.17|941.18|938.58|939.07|936.47|0
1641444900000|2022-01-06 04:55:00|939.54|936.94|939.3|936.7|939.77|937.17|938.36|935.76|0
1641445200000|2022-01-06 05:00:00|939.06|936.46|938.36|935.76|939.53|936.93|938.36|935.76|0
1641445500000|2022-01-06 05:05:00|938.59|935.99|941.18|938.58|942.59|939.99|938.36|935.76|0
1641445800000|2022-01-06 05:10:00|941.41|938.81|941.41|938.81|941.64|939.04|939.29|936.69|0
1641446100000|2022-01-06 05:15:00|941.29|938.69|943.29|940.69|943.52|940.92|940.82|938.22|0
1641446400000|2022-01-06 05:20:00|943.05|940.45|943.52|940.92|943.63|941.03|941.99|939.39|0
1641446700000|2022-01-06 05:25:00|943.29|940.69|946.34|943.74|946.34|943.74|942.82|940.22|0
1641447000000|2022-01-06 05:30:00|946.11|943.51|944.34|941.74|946.11|943.51|944.34|941.74|0
1641447300000|2022-01-06 05:35:00|944.46|941.86|944.69|942.09|946.1|943.5|944.22|941.62|0
1641447600000|2022-01-06 05:40:00|944.46|941.86|944.69|942.09|945.16|942.56|943.28|940.68|0
1641447900000|2022-01-06 05:45:00|944.45|941.85|945.16|942.56|945.86|943.26|944.22|941.62|0
1641448200000|2022-01-06 05:50:00|945.39|942.79|942.8|940.2|945.39|942.79|942.8|940.2|0
1641448500000|2022-01-06 05:55:00|943.04|940.44|944.68|942.08|945.86|943.26|942.21|939.61|0
1641448800000|2022-01-06 06:00:00|944.8|942.2|944.09|941.49|945.15|942.55|941.39|938.79|0
1641449100000|2022-01-06 06:05:00|943.98|941.38|941.86|939.26|944.09|941.49|941.86|939.26|0
1641449400000|2022-01-06 06:10:00|942.09|939.49|939.97|937.37|942.8|940.2|939.97|937.37|0
1641449700000|2022-01-06 06:15:00|940.21|937.61|939.5|936.9|940.44|937.84|939.03|936.43|0
1641450000000|2022-01-06 06:20:00|939.27|936.67|941.85|939.25|941.85|939.25|939.03|936.43|0
1641450300000|2022-01-06 06:25:00|942.32|939.72|943.02|940.42|943.73|941.13|942.09|939.49|0
1641450600000|2022-01-06 06:30:00|943.26|940.66|942.55|939.95|943.73|941.13|942.55|939.95|0
1641450900000|2022-01-06 06:35:00|943.02|940.42|946.55|943.95|946.79|944.19|943.02|940.42|0
1641451200000|2022-01-06 06:40:00|946.32|943.72|947.02|944.42|947.02|944.42|945.61|943.01|0
1641451500000|2022-01-06 06:45:00|947.25|944.65|945.61|943.01|947.49|944.89|945.13|942.53|0
1641451800000|2022-01-06 06:50:00|945.37|942.77|944.9|942.3|945.72|943.12|943.96|941.36|0
1641452100000|2022-01-06 06:55:00|945.37|942.77|946.07|943.47|946.78|944.18|944.66|942.06|0
1641452400000|2022-01-06 07:00:00|946.31|943.71|951.49|948.89|951.6|949|945.48|942.88|0
1641452700000|2022-01-06 07:05:00|951.72|949.12|952.19|949.59|953.61|951.01|951.01|948.41|0
1641453000000|2022-01-06 07:10:00|951.96|949.36|953.6|951|953.6|951|951.72|949.12|0
1641453300000|2022-01-06 07:15:00|953.84|951.24|954.78|952.18|955.25|952.65|952.66|950.06|0
1641453600000|2022-01-06 07:20:00|955.02|952.42|959.03|956.43|959.03|956.43|955.02|952.42|0
1641453900000|2022-01-06 07:25:00|959.27|956.67|961.86|959.26|962.1|959.5|958.43|955.83|0
1641454200000|2022-01-06 07:30:00|962.1|959.5|956.66|954.06|963.28|960.68|956.66|954.06|0
1641454500000|2022-01-06 07:35:00|956.9|954.3|963.99|961.39|963.99|961.39|956.66|954.06|0
1641454800000|2022-01-06 07:40:00|963.75|961.15|962.21|959.61|964.69|962.09|961.62|959.02|0
1641455100000|2022-01-06 07:45:00|962.09|959.49|960.2|957.6|962.33|959.73|958.31|955.71|0
1641455400000|2022-01-06 07:50:00|960.44|957.84|956.89|954.29|960.44|957.84|955.24|952.64|0
1641455700000|2022-01-06 07:55:00|957.13|954.53|955.47|952.87|957.36|954.76|955.47|952.87|0
1641456000000|2022-01-06 08:00:00|956.42|953.82|962.09|959.49|962.2|959.6|954.77|952.17|0
1641456300000|2022-01-06 08:05:00|961.31|959.31|959.89|957.89|963.2|961.2|959.19|957.19|0
1641456600000|2022-01-06 08:10:00|959.77|957.77|957.53|955.53|961.55|959.55|956.35|954.35|0
1641456900000|2022-01-06 08:15:00|957.29|955.29|959.42|957.42|959.42|957.42|956.58|954.58|0
1641457200000|2022-01-06 08:20:00|958.95|956.95|952.54|950.54|960.13|958.13|951.95|949.95|0
1641457500000|2022-01-06 08:25:00|952.19|950.19|952.42|950.42|953.6|951.6|949.35|947.35|0
1641457800000|2022-01-06 08:30:00|952.18|950.18|952.18|950.18|954.31|952.31|950.77|948.77|0
1641458100000|2022-01-06 08:35:00|951.71|949.71|951.24|949.24|952.42|950.42|947.94|945.94|0
1641458400000|2022-01-06 08:40:00|951.47|949.47|951.24|949.24|954.07|952.07|950.77|948.77|0
1641458700000|2022-01-06 08:45:00|951|949|955.24|953.24|955.24|953.24|950.53|948.53|0
1641459000000|2022-01-06 08:50:00|955.36|953.36|956.89|954.89|956.89|954.89|951.47|949.47|0
1641459300000|2022-01-06 08:55:00|957.13|955.13|960.08|958.08|962.09|960.09|956.66|954.66|0
1641459600000|2022-01-06 09:00:00|960.44|958.44|954.53|952.53|961.14|959.14|953.82|951.82|0
1641459900000|2022-01-06 09:05:00|955|953|955.71|953.71|956.42|954.42|953.11|951.11|0
1641460200000|2022-01-06 09:10:00|955.94|953.94|957.12|955.12|957.83|955.83|955.47|953.47|0
1641460500000|2022-01-06 09:15:00|956.89|954.89|959.72|957.72|960.67|958.67|956.89|954.89|0
1641460800000|2022-01-06 09:20:00|959.48|957.48|960.19|958.19|960.9|958.9|958.07|956.07|0
1641461100000|2022-01-06 09:25:00|960.43|958.43|956.88|954.88|961.37|959.37|956.88|954.88|0
1641461400000|2022-01-06 09:30:00|956.65|954.65|953.81|951.81|957.83|955.83|953.81|951.81|0
1641461700000|2022-01-06 09:35:00|954.05|952.05|955.57|953.57|956.52|954.52|953.22|951.22|0
1641462000000|2022-01-06 09:40:00|955.7|953.7|955.46|953.46|956.17|954.17|953.34|951.34|0
1641462300000|2022-01-06 09:45:00|955.22|953.22|955.22|953.22|956.4|954.4|953.81|951.81|0
1641462600000|2022-01-06 09:50:00|955.57|953.57|956.16|954.16|958.53|956.53|954.75|952.75|0
1641462900000|2022-01-06 09:55:00|955.93|953.93|958.29|956.29|958.29|956.29|952.62|950.62|0
1641463200000|2022-01-06 10:00:00|958.76|956.76|958.76|956.76|959.47|957.47|957.11|955.11|0
1641463500000|2022-01-06 10:05:00|958.99|956.99|961.12|959.12|962.06|960.06|958.76|956.76|0
1641463800000|2022-01-06 10:10:00|960.88|958.88|962.77|960.77|963.24|961.24|960.88|958.88|0
1641464100000|2022-01-06 10:15:00|963.01|961.01|961.46|959.46|963.24|961.24|960.88|958.88|0
1641464400000|2022-01-06 10:20:00|961.59|959.59|965.37|963.37|966.08|964.08|961.59|959.59|0
1641464700000|2022-01-06 10:25:00|965.13|963.13|964.89|962.89|966.08|964.08|963.95|961.95|0
1641465000000|2022-01-06 10:30:00|964.77|962.77|965.95|963.95|967.26|965.26|964.3|962.3|0
1641465300000|2022-01-06 10:35:00|966.07|964.07|968.56|966.56|968.76|966.76|966.07|964.07|0
1641465600000|2022-01-06 10:40:00|968.32|966.32|962.87|960.87|969.5|967.5|960.98|958.98|0
1641465900000|2022-01-06 10:45:00|962.99|960.99|965|963|965.24|963.24|962.64|960.64|0
1641466200000|2022-01-06 10:50:00|964.77|962.77|962.4|960.4|966.19|964.19|961.92|959.92|0
1641466500000|2022-01-06 10:55:00|962.87|960.87|962.87|960.87|964.05|962.05|961.69|959.69|0
1641466800000|2022-01-06 11:00:00|963.11|961.11|965.47|963.47|966.18|964.18|962.04|960.04|0
1641467100000|2022-01-06 11:05:00|965.94|963.94|962.51|960.51|966.89|964.89|962.39|960.39|0
1641467400000|2022-01-06 11:10:00|962.39|960.39|961.56|959.56|963.1|961.1|960.97|958.97|0
1641467700000|2022-01-06 11:15:00|962.39|960.39|961.92|959.92|962.63|960.63|960.5|958.5|0
1641468000000|2022-01-06 11:20:00|962.15|960.15|959.55|957.55|962.86|960.86|959.31|957.31|0
1641468300000|2022-01-06 11:25:00|959.79|957.79|959.78|957.78|961.68|959.68|958.84|956.84|0
1641468600000|2022-01-06 11:30:00|959.9|957.9|962.15|960.15|962.86|960.86|958.84|956.84|0
1641468900000|2022-01-06 11:35:00|962.5|960.5|959.07|957.07|962.5|960.5|958.36|956.36|0
1641469200000|2022-01-06 11:40:00|958.83|956.83|959.31|957.31|961.67|959.67|958.12|956.12|0
1641469500000|2022-01-06 11:45:00|959.54|957.54|956.58|954.58|960.25|958.25|955.99|953.99|0
1641469800000|2022-01-06 11:50:00|956.23|954.23|960.25|958.25|960.25|958.25|956.23|954.23|0
1641470100000|2022-01-06 11:55:00|960.01|958.01|958.59|956.59|960.25|958.25|958.12|956.12|0
1641470400000|2022-01-06 12:00:00|958.12|956.12|962.01|960.01|963.32|961.32|958.12|956.12|0
1641470700000|2022-01-06 12:05:00|962.61|960.61|963.32|961.32|964.03|962.03|961.66|959.66|0
1641471000000|2022-01-06 12:10:00|963.55|961.55|963.79|961.79|964.5|962.5|962.84|960.84|0
1641471300000|2022-01-06 12:15:00|964.02|962.02|962.37|960.37|964.5|962.5|962.37|960.37|0
1641471600000|2022-01-06 12:20:00|962.48|960.48|958.82|956.82|962.6|960.6|957.87|955.87|0
1641471900000|2022-01-06 12:25:00|959.29|957.29|955.74|953.74|959.4|957.4|955.04|953.04|0
1641472200000|2022-01-06 12:30:00|955.51|953.51|956.09|954.09|958.34|956.34|955.27|953.27|0
1641472500000|2022-01-06 12:35:00|955.74|953.74|959.52|957.52|960.47|958.47|955.74|953.74|0
1641472800000|2022-01-06 12:40:00|959.28|957.28|955.97|953.97|959.52|957.52|955.74|953.74|0
1641473100000|2022-01-06 12:45:00|956.09|954.09|955.74|953.74|956.21|954.21|954.79|952.79|0
1641473400000|2022-01-06 12:50:00|955.85|953.85|957.86|955.86|958.57|956.57|955.5|953.5|0
1641473700000|2022-01-06 12:55:00|958.1|956.1|958.8|956.8|959.51|957.51|956.91|954.91|0
1641474000000|2022-01-06 13:00:00|958.33|956.33|958.57|956.57|960.46|958.46|956.68|954.68|0
1641474300000|2022-01-06 13:05:00|958.33|956.33|959.62|957.62|959.98|957.98|957.15|955.15|0
1641474600000|2022-01-06 13:10:00|959.75|957.75|961.16|959.16|961.64|959.64|958.8|956.8|0
1641474900000|2022-01-06 13:15:00|961.4|959.4|963.76|961.76|964.24|962.24|960.93|958.93|0
1641475200000|2022-01-06 13:20:00|964|962|961.4|959.4|964.95|962.95|961.16|959.16|0
1641475500000|2022-01-06 13:25:00|961.63|959.63|962.45|960.45|962.58|960.58|960.92|958.92|0
1641475800000|2022-01-06 13:30:00|962.69|960.69|959.26|957.26|963.52|961.52|958.56|956.56|0
1641476100000|2022-01-06 13:35:00|959.5|957.5|960.8|958.8|961.16|959.16|959.03|957.03|0
1641476400000|2022-01-06 13:40:00|960.45|958.45|961.39|959.39|961.86|959.86|958.55|956.55|0
1641476700000|2022-01-06 13:45:00|961.63|959.63|958.31|956.31|962.1|960.1|957.84|955.84|0
1641477000000|2022-01-06 13:50:00|958.08|956.08|960.2|958.2|960.2|958.2|957.13|955.13|0
1641477300000|2022-01-06 13:55:00|959.97|957.97|960.67|958.67|960.91|958.91|959.02|957.02|0
1641477600000|2022-01-06 14:00:00|960.2|958.2|961.38|959.38|961.38|959.38|959.26|957.26|0
1641477900000|2022-01-06 14:05:00|961.62|959.62|959.25|957.25|963.04|961.04|958.78|956.78|0
1641478200000|2022-01-06 14:10:00|959.72|957.72|961.14|959.14|961.14|959.14|957.83|955.83|0
1641478500000|2022-01-06 14:15:00|960.91|958.91|960.9|958.9|961.38|959.38|959.49|957.49|0
1641478800000|2022-01-06 14:20:00|961.14|959.14|963.03|961.03|963.27|961.27|960.9|958.9|0
1641479100000|2022-01-06 14:25:00|962.79|960.79|954.04|952.04|962.79|960.79|954.04|952.04|0
1641479400000|2022-01-06 14:30:00|954.75|952.75|965.39|963.39|966.34|964.34|954.28|952.28|0
1641479700000|2022-01-06 14:35:00|965.63|963.63|973.45|971.45|974.63|972.63|961.84|959.84|0
1641480000000|2022-01-06 14:40:00|973.92|971.92|973.68|971.68|978.43|976.43|969.89|967.89|0
1641480300000|2022-01-06 14:45:00|973.92|971.92|959|957|974.63|972.63|958.76|956.76|0
1641480600000|2022-01-06 14:50:00|959.71|957.71|951.67|949.67|963.96|961.96|951.67|949.67|0
1641480900000|2022-01-06 14:55:00|951.2|949.2|946.4|944.4|957.57|955.57|944.66|942.66|0
1641481200000|2022-01-06 15:00:00|946.17|944.17|940.51|938.51|950.52|948.52|940.39|938.39|0
1641481500000|2022-01-06 15:05:00|940.04|938.04|938.16|936.16|944.04|942.04|936.51|934.51|0
1641481800000|2022-01-06 15:10:00|937.45|935.45|941.22|939.22|941.92|939.92|932.75|930.75|0
1641482100000|2022-01-06 15:15:00|942.63|940.63|941.69|939.69|951.11|949.11|941.21|939.21|0
1641482400000|2022-01-06 15:20:00|941.68|939.68|951.11|949.11|951.11|949.11|940.98|938.98|0
1641482700000|2022-01-06 15:25:00|951.81|949.81|954.41|952.41|961.49|959.49|951.81|949.81|0
1641483000000|2022-01-06 15:30:00|953.23|951.23|963.18|961.18|966.37|964.37|953.23|951.23|0
1641483300000|2022-01-06 15:35:00|962.94|960.94|964.36|962.36|967.44|965.44|959.87|957.87|0
1641483600000|2022-01-06 15:40:00|965.07|963.07|961.52|959.52|966.26|964.26|959.39|957.39|0
1641483900000|2022-01-06 15:45:00|962.23|960.23|969.57|967.57|970.04|968.04|960.1|958.1|0
1641484200000|2022-01-06 15:50:00|969.09|967.09|962.7|960.7|969.33|967.33|961.52|959.52|0
1641484500000|2022-01-06 15:55:00|963.29|961.29|962.58|960.58|971.7|969.7|961.75|959.75|0
1641484800000|2022-01-06 16:00:00|962.46|960.46|959.15|957.15|965.77|963.77|957.02|955.02|0
1641485100000|2022-01-06 16:05:00|958.91|956.91|963.17|961.17|965.53|963.53|956.55|954.55|0
1641485400000|2022-01-06 16:10:00|963.28|961.28|967.19|965.19|969.79|967.79|963.17|961.17|0
1641485700000|2022-01-06 16:15:00|967.43|965.43|965.29|963.29|974.3|972.3|965.29|963.29|0
1641486000000|2022-01-06 16:20:00|966|964|966.48|964.48|966.95|964.95|961.75|959.75|0
1641486300000|2022-01-06 16:25:00|965.64|963.64|961.98|959.98|965.64|963.64|958.67|956.67|0
1641486600000|2022-01-06 16:30:00|962.22|960.22|958.43|956.43|963.87|961.87|956.07|954.07|0
1641486900000|2022-01-06 16:35:00|958.19|956.19|960.79|958.79|963.87|961.87|957.96|955.96|0
1641487200000|2022-01-06 16:40:00|960.56|958.56|959.61|957.61|963.16|961.16|956.54|954.54|0
1641487500000|2022-01-06 16:45:00|959.84|957.84|962.44|960.44|963.86|961.86|957.24|955.24|0
1641487800000|2022-01-06 16:50:00|962.68|960.68|966.7|964.7|966.94|964.94|959.84|957.84|0
1641488100000|2022-01-06 16:55:00|966.94|964.94|966.23|964.23|968.12|966.12|964.92|962.92|0
1641488400000|2022-01-06 17:00:00|966.7|964.7|964.09|962.09|966.94|964.94|963.62|961.62|0
1641488700000|2022-01-06 17:05:00|963.86|961.86|970.72|968.72|971.2|969.2|962.44|960.44|0
1641489000000|2022-01-06 17:10:00|970.48|968.48|967.17|965.17|970.72|968.72|966.7|964.7|0
1641489300000|2022-01-06 17:15:00|967.64|965.64|965.86|963.86|969.06|967.06|964.56|962.56|0
1641489600000|2022-01-06 17:20:00|966.22|964.22|966.83|964.83|971.43|969.43|964.56|962.56|0
1641489900000|2022-01-06 17:25:00|966.36|964.36|971.09|969.09|972.04|970.04|966.12|964.12|0
1641490200000|2022-01-06 17:30:00|971.2|969.2|970.78|968.78|972.75|970.75|967.7|965.7|0
1641490500000|2022-01-06 17:35:00|970.54|968.54|972.43|970.43|975.76|973.76|968.88|966.88|0
1641490800000|2022-01-06 17:40:00|972.91|970.91|980.5|978.5|980.97|978.97|971.72|969.72|0
1641491100000|2022-01-06 17:45:00|980.97|978.97|977.41|975.41|981.92|979.92|976.46|974.46|0
1641491400000|2022-01-06 17:50:00|977.17|975.17|973.14|971.14|977.17|975.17|972.43|970.43|0
1641491700000|2022-01-06 17:55:00|973.38|971.38|970.06|968.06|974.33|972.33|969.82|967.82|0
1641492000000|2022-01-06 18:00:00|970.77|968.77|971.24|969.24|972.19|970.19|967.69|965.69|0
1641492300000|2022-01-06 18:05:00|971.71|969.71|972.19|970.19|972.66|970.66|969.11|967.11|0
1641492600000|2022-01-06 18:10:00|971.95|969.95|972.42|970.42|974.08|972.08|970.76|968.76|0
1641492900000|2022-01-06 18:15:00|972.66|970.66|970.29|968.29|972.66|970.66|965.79|963.79|0
1641493200000|2022-01-06 18:20:00|970.4|968.4|963.42|961.42|971|969|962.71|960.71|0
1641493500000|2022-01-06 18:25:00|963.18|961.18|961.29|959.29|964.13|962.13|960.58|958.58|0
1641493800000|2022-01-06 18:30:00|961.76|959.76|962.23|960.23|962.94|960.94|959.39|957.39|0
1641494100000|2022-01-06 18:35:00|961.87|959.87|961.75|959.75|964.83|962.83|959.39|957.39|0
1641494400000|2022-01-06 18:40:00|961.28|959.28|962.94|960.94|963.65|961.65|959.86|957.86|0
1641494700000|2022-01-06 18:45:00|961.99|959.99|963.64|961.64|966.25|964.25|960.81|958.81|0
1641495000000|2022-01-06 18:50:00|963.41|961.41|964.35|962.35|964.83|962.83|960.8|958.8|0
1641495300000|2022-01-06 18:55:00|964.59|962.59|965.53|963.53|966.25|964.25|962.7|960.7|0
1641495600000|2022-01-06 19:00:00|965.3|963.3|959.85|957.85|966.48|964.48|959.85|957.85|0
1641495900000|2022-01-06 19:05:00|960.09|958.09|963.87|961.87|964.82|962.82|958.07|956.07|0
1641496200000|2022-01-06 19:10:00|964.35|962.35|960.8|958.8|970.51|968.51|960.8|958.8|0
1641496500000|2022-01-06 19:15:00|960.32|958.32|961.27|959.27|964.58|962.58|959.96|957.96|0
1641496800000|2022-01-06 19:20:00|961.74|959.74|961.5|959.5|962.69|960.69|958.9|956.9|0
1641497100000|2022-01-06 19:25:00|961.26|959.26|962.48|960.48|963.9|961.9|960.91|958.91|0
1641497400000|2022-01-06 19:30:00|962.95|960.95|964.13|962.13|965.79|963.79|961.06|959.06|0
1641497700000|2022-01-06 19:35:00|964.37|962.37|966.02|964.02|966.97|964.97|963.19|961.19|0
1641498000000|2022-01-06 19:40:00|965.79|963.79|965.07|963.07|966.97|964.97|963.18|961.18|0
1641498300000|2022-01-06 19:45:00|965.55|963.55|968.39|966.39|970.05|968.05|965.31|963.31|0
1641498600000|2022-01-06 19:50:00|968.62|966.62|968.72|966.72|969.1|967.1|965.64|963.64|0
1641498900000|2022-01-06 19:55:00|968.96|966.96|968.48|966.48|970.85|968.85|967.77|965.77|0
1641499200000|2022-01-06 20:00:00|968.95|966.95|974.17|972.17|974.41|972.41|968.95|966.95|0
1641499500000|2022-01-06 20:05:00|973.93|971.93|970.54|968.54|975.59|973.59|969.83|967.83|0
1641499800000|2022-01-06 20:10:00|970.78|968.78|967.46|965.46|972.44|970.44|966.98|964.98|0
1641500100000|2022-01-06 20:15:00|967.22|965.22|962|960|968.17|966.17|960.58|958.58|0
1641500400000|2022-01-06 20:20:00|962.71|960.71|959.87|957.87|963.66|961.66|958.45|956.45|0
1641500700000|2022-01-06 20:25:00|960.34|958.34|964.13|962.13|964.13|962.13|959.4|957.4|0
1641501000000|2022-01-06 20:30:00|963.89|961.89|958.44|956.44|965.08|963.08|957.5|955.5|0
1641501300000|2022-01-06 20:35:00|957.97|955.97|955.6|953.6|959.63|957.63|954.18|952.18|0
1641501600000|2022-01-06 20:40:00|956.31|954.31|957.49|955.49|958.91|956.91|953.24|951.24|0
1641501900000|2022-01-06 20:45:00|957.02|955.02|953.7|951.7|958.91|956.91|953.7|951.7|0
1641502200000|2022-01-06 20:50:00|954.4|952.4|952.98|950.98|957.72|955.72|952.75|950.75|0
1641502500000|2022-01-06 20:55:00|952.75|950.75|954.62|952.62|956.77|954.77|947.31|945.31|0
1641502800000|2022-01-06 21:00:00|954.15|952.15|956.75|954.75|956.75|954.75|953.43|951.43|0
1641503100000|2022-01-06 21:05:00|956.51|954.51|957.93|955.93|959.59|957.59|956.51|954.51|0
1641503400000|2022-01-06 21:10:00|958.17|956.17|958.64|956.64|960.53|958.53|956.51|954.51|0
1641503700000|2022-01-06 21:15:00|958.94|956.34|959.17|956.57|959.88|957.28|958.34|955.74|0
1641504000000|2022-01-06 21:20:00|959.05|956.45|960.12|957.52|960.12|957.52|959.05|956.45|0
1641504300000|2022-01-06 21:25:00|960.35|957.75|959.88|957.28|960.59|957.99|959.88|957.28|0
1641504600000|2022-01-06 21:30:00|960.12|957.52|958.93|956.33|960.35|957.75|958.69|956.09|0
1641504900000|2022-01-06 21:35:00|959.17|956.57|957.98|955.38|959.88|957.28|957.51|954.91|0
1641505200000|2022-01-06 21:40:00|957.86|955.26|960.35|957.75|960.82|958.22|957.86|955.26|0
1641505500000|2022-01-06 21:45:00|960.58|957.98|960.35|957.75|961.29|958.69|960.35|957.75|0
1641505800000|2022-01-06 21:50:00|960.34|957.74|961.77|959.17|962|959.4|960.34|957.74|0
1641506100000|2022-01-06 21:55:00|961.53|958.93|960.93|958.33|961.76|959.16|960.34|957.74|0
1641506400000|2022-01-06 22:00:00|961.07|958.47|961.55|958.95|961.55|958.95|960.9|958.3|0
1641506700000|2022-01-06 22:05:00|961.59|958.99|961.11|958.51|961.59|958.99|961.11|958.51|0
1641507000000|2022-01-06 22:10:00|961.07|958.47|961.48|958.88|961.52|958.92|961.07|958.47|0
1641507300000|2022-01-06 22:15:00|961.52|958.92|961.44|958.84|961.52|958.92|961.44|958.84|0
1641507600000|2022-01-06 22:20:00|961.52|958.92|961.52|958.92|961.52|958.92|961.52|958.92|0
1641507900000|2022-01-06 22:25:00|961.55|958.95|961.02|958.42|961.55|958.95|960.62|958.02|0
1641508200000|2022-01-06 22:30:00|961.1|958.5|961.1|958.5|961.1|958.5|961.1|958.5|0
1641508500000|2022-01-06 22:35:00|961.2|958.6|961.2|958.6|961.3|958.7|961.2|958.6|0
1641508800000|2022-01-06 22:40:00|961.12|958.52|961.2|958.6|961.2|958.6|961.12|958.52|0
1641509100000|2022-01-06 22:45:00|961.22|958.62|961.22|958.62|961.22|958.62|961.22|958.62|0
1641509400000|2022-01-06 22:50:00|961.26|958.66|961.36|958.76|961.43|958.83|961.26|958.66|0
1641509700000|2022-01-06 22:55:00|961.43|958.83|961.95|959.35|961.95|959.35|961.4|958.8|0
1641510000000|2022-01-06 23:00:00|964.7|962.1|964.11|961.51|965.65|963.05|963.87|961.27|0
1641510300000|2022-01-06 23:05:00|963.99|961.39|965.06|962.46|965.29|962.69|963.99|961.39|0
1641510600000|2022-01-06 23:10:00|965.29|962.69|964.11|961.51|965.53|962.93|964.11|961.51|0
1641510900000|2022-01-06 23:15:00|963.4|960.8|965.29|962.69|965.53|962.93|962.92|960.32|0
1641511200000|2022-01-06 23:20:00|965.53|962.93|964.34|961.74|966|963.4|964.1|961.5|0
1641511500000|2022-01-06 23:25:00|964.81|962.21|965.29|962.69|965.29|962.69|964.1|961.5|0
1641511800000|2022-01-06 23:30:00|965.52|962.92|965.4|962.8|966.47|963.87|964.34|961.74|0
1641512100000|2022-01-06 23:35:00|965.52|962.92|966.11|963.51|966.71|964.11|965.28|962.68|0
1641512400000|2022-01-06 23:40:00|966.23|963.63|965.28|962.68|966.47|963.87|965.04|962.44|0
1641512700000|2022-01-06 23:45:00|965.63|963.03|965.04|962.44|966.23|963.63|964.33|961.73|0
1641513000000|2022-01-06 23:50:00|965.28|962.68|966.23|963.63|966.46|963.86|965.04|962.44|0
1641513300000|2022-01-06 23:55:00|966.7|964.1|965.99|963.39|966.7|964.1|965.99|963.39|0
1641513600000|2022-01-07 00:00:00|966.22|963.62|967.76|965.16|968.83|966.23|965.04|962.44|0
1641513900000|2022-01-07 00:05:00|967.88|965.28|968.12|965.52|968.71|966.11|967.41|964.81|0
1641514200000|2022-01-07 00:10:00|968.23|965.63|969.78|967.18|970.25|967.65|966.93|964.33|0
1641514500000|2022-01-07 00:15:00|969.54|966.94|969.78|967.18|970.01|967.41|968.83|966.23|0
1641514800000|2022-01-07 00:20:00|969.54|966.94|969.3|966.7|969.78|967.18|968.59|965.99|0
1641515100000|2022-01-07 00:25:00|969.41|966.81|969.65|967.05|970.72|968.12|968.7|966.1|0
1641515400000|2022-01-07 00:30:00|969.77|967.17|970.48|967.88|970.96|968.36|969.17|966.57|0
1641515700000|2022-01-07 00:35:00|970.6|968|970.96|968.36|970.96|968.36|970.01|967.41|0
1641516000000|2022-01-07 00:40:00|970.72|968.12|970.48|967.88|971.43|968.83|970.48|967.88|0
1641516300000|2022-01-07 00:45:00|970.59|967.99|970.35|967.75|970.95|968.35|970.24|967.64|0
1641516600000|2022-01-07 00:50:00|970.48|967.88|970|967.4|970.48|967.88|969.53|966.93|0
1641516900000|2022-01-07 00:55:00|969.76|967.16|970.47|967.87|970.71|968.11|969.29|966.69|0
1641517200000|2022-01-07 01:00:00|970.59|967.99|971.66|969.06|971.66|969.06|969.76|967.16|0
1641517500000|2022-01-07 01:05:00|972.13|969.53|970.23|967.63|972.13|969.53|970|967.4|0
1641517800000|2022-01-07 01:10:00|970.35|967.75|969.87|967.27|970.71|968.11|969.28|966.68|0
1641518100000|2022-01-07 01:15:00|969.99|967.39|969.28|966.68|970.71|968.11|968.81|966.21|0
1641518400000|2022-01-07 01:20:00|969.04|966.44|969.52|966.92|969.99|967.39|969.04|966.44|0
1641518700000|2022-01-07 01:25:00|969.28|966.68|969.75|967.15|970.46|967.86|969.04|966.44|0
1641519000000|2022-01-07 01:30:00|969.99|967.39|970.94|968.34|971.41|968.81|969.51|966.91|0
1641519300000|2022-01-07 01:35:00|970.7|968.1|968.32|965.72|970.7|968.1|967.85|965.25|0
1641519600000|2022-01-07 01:40:00|968.2|965.6|967.37|964.77|969.03|966.43|966.9|964.3|0
1641519900000|2022-01-07 01:45:00|967.61|965.01|967.13|964.53|969.51|966.91|967.13|964.53|0
1641520200000|2022-01-07 01:50:00|966.9|964.3|967.37|964.77|968.32|965.72|966.66|964.06|0
1641520500000|2022-01-07 01:55:00|967.61|965.01|969.38|966.78|969.5|966.9|967.25|964.65|0
1641520800000|2022-01-07 02:00:00|969.03|966.43|964.05|961.45|969.03|966.43|963.81|961.21|0
1641521100000|2022-01-07 02:05:00|963.81|961.21|963.33|960.73|964.05|961.45|961.67|959.07|0
1641521400000|2022-01-07 02:10:00|963.1|960.5|963.81|961.21|964.76|962.16|963.1|960.5|0
1641521700000|2022-01-07 02:15:00|964.04|961.44|962.62|960.02|964.04|961.44|960.96|958.36|0
1641522000000|2022-01-07 02:20:00|962.38|959.78|964.75|962.15|965.34|962.74|962.26|959.66|0
1641522300000|2022-01-07 02:25:00|964.63|962.03|964.04|961.44|964.75|962.15|964.04|961.44|0
1641522600000|2022-01-07 02:30:00|963.8|961.2|962.73|960.13|964.51|961.91|961.9|959.3|0
1641522900000|2022-01-07 02:35:00|962.85|960.25|961.19|958.59|963.32|960.72|961.19|958.59|0
1641523200000|2022-01-07 02:40:00|961.43|958.83|962.61|960.01|962.85|960.25|961.43|958.83|0
1641523500000|2022-01-07 02:45:00|962.37|959.77|962.85|960.25|962.85|960.25|961.42|958.82|0
1641523800000|2022-01-07 02:50:00|963.08|960.48|964.62|962.02|964.85|962.25|963.08|960.48|0
1641524100000|2022-01-07 02:55:00|964.5|961.9|965.69|963.09|966.4|963.8|964.5|961.9|0
1641524400000|2022-01-07 03:00:00|965.92|963.32|965.21|962.61|966.16|963.56|964.74|962.14|0
1641524700000|2022-01-07 03:05:00|965.45|962.85|965.68|963.08|966.63|964.03|965.45|962.85|0
1641525000000|2022-01-07 03:10:00|965.45|962.85|965.21|962.61|965.92|963.32|964.97|962.37|0
1641525300000|2022-01-07 03:15:00|965.32|962.72|965.68|963.08|966.03|963.43|964.73|962.13|0
1641525600000|2022-01-07 03:20:00|966.15|963.55|969.47|966.87|969.71|967.11|965.68|963.08|0
1641525900000|2022-01-07 03:25:00|969.59|966.99|968.76|966.16|970.19|967.59|967.93|965.33|0
1641526200000|2022-01-07 03:30:00|969|966.4|966.62|964.02|969|966.4|966.39|963.79|0
1641526500000|2022-01-07 03:35:00|966.39|963.79|966.62|964.02|966.86|964.26|965.2|962.6|0
1641526800000|2022-01-07 03:40:00|966.38|963.78|966.38|963.78|966.86|964.26|965.43|962.83|0
1641527100000|2022-01-07 03:45:00|966.15|963.55|964.25|961.65|966.73|964.13|964.01|961.41|0
1641527400000|2022-01-07 03:50:00|964.48|961.88|964.24|961.64|965.31|962.71|963.65|961.05|0
1641527700000|2022-01-07 03:55:00|964.36|961.76|964.72|962.12|965.43|962.83|963.77|961.17|0
1641528000000|2022-01-07 04:00:00|964.95|962.35|964.35|961.75|964.95|962.35|963.77|961.17|0
1641528300000|2022-01-07 04:05:00|964.24|961.64|964|961.4|965.43|962.83|964|961.4|0
1641528600000|2022-01-07 04:10:00|963.88|961.28|964.47|961.87|964.71|962.11|963.53|960.93|0
1641528900000|2022-01-07 04:15:00|964.24|961.64|962.58|959.98|964.95|962.35|962.22|959.62|0
1641529200000|2022-01-07 04:20:00|962.81|960.21|962.57|959.97|963.29|960.69|961.86|959.26|0
1641529500000|2022-01-07 04:25:00|962.81|960.21|963.52|960.92|963.52|960.92|962.57|959.97|0
1641529800000|2022-01-07 04:30:00|963.4|960.8|963.52|960.92|963.76|961.16|962.57|959.97|0
1641530100000|2022-01-07 04:35:00|963.63|961.03|962.57|959.97|963.87|961.27|962.33|959.73|0
1641530400000|2022-01-07 04:40:00|962.81|960.21|963.52|960.92|963.52|960.92|962.09|959.49|0
1641530700000|2022-01-07 04:45:00|963.75|961.15|963.51|960.91|965.29|962.69|963.28|960.68|0
1641531000000|2022-01-07 04:50:00|963.28|960.68|964.57|961.97|964.93|962.33|963.28|960.68|0
1641531300000|2022-01-07 04:55:00|964.7|962.1|964.93|962.33|965.17|962.57|963.51|960.91|0
1641531600000|2022-01-07 05:00:00|965.17|962.57|966.12|963.52|966.12|963.52|964.46|961.86|0
1641531900000|2022-01-07 05:05:00|965.88|963.28|963.51|960.91|966.35|963.75|963.51|960.91|0
1641532200000|2022-01-07 05:10:00|963.03|960.43|963.27|960.67|963.62|961.02|960.42|957.82|0
1641532500000|2022-01-07 05:15:00|963.38|960.78|964.45|961.85|964.45|961.85|962.79|960.19|0
1641532800000|2022-01-07 05:20:00|964.33|961.73|963.98|961.38|964.33|961.73|963.27|960.67|0
1641533100000|2022-01-07 05:25:00|964.09|961.49|961.6|959|964.69|962.09|961.6|959|0
1641533400000|2022-01-07 05:30:00|961.84|959.24|962.08|959.48|963.02|960.42|961.13|958.53|0
1641533700000|2022-01-07 05:35:00|961.84|959.24|963.26|960.66|963.5|960.9|961.6|959|0
1641534000000|2022-01-07 05:40:00|963.02|960.42|962.07|959.47|963.02|960.42|961.83|959.23|0
1641534300000|2022-01-07 05:45:00|962.19|959.59|962.78|960.18|963.37|960.77|961.6|959|0
1641534600000|2022-01-07 05:50:00|963.02|960.42|963.6|961|963.73|961.13|962.31|959.71|0
1641534900000|2022-01-07 05:55:00|963.49|960.89|965.86|963.26|966.1|963.5|963.49|960.89|0
1641535200000|2022-01-07 06:00:00|965.62|963.02|963.96|961.36|966.1|963.5|963.72|961.12|0
1641535500000|2022-01-07 06:05:00|964.2|961.6|964.67|962.07|964.91|962.31|963.6|961|0
1641535800000|2022-01-07 06:10:00|964.55|961.95|964.19|961.59|964.67|962.07|963.48|960.88|0
1641536100000|2022-01-07 06:15:00|964.31|961.71|963.72|961.12|964.67|962.07|963.48|960.88|0
1641536400000|2022-01-07 06:20:00|963.96|961.36|963.72|961.12|964.43|961.83|963.24|960.64|0
1641536700000|2022-01-07 06:25:00|963.83|961.23|964.66|962.06|964.9|962.3|963.83|961.23|0
1641537000000|2022-01-07 06:30:00|964.78|962.18|967.51|964.91|967.51|964.91|964.43|961.83|0
1641537300000|2022-01-07 06:35:00|967.75|965.15|966.32|963.72|967.98|965.38|966.08|963.48|0
1641537600000|2022-01-07 06:40:00|966.08|963.48|965.13|962.53|967.03|964.43|965.13|962.53|0
1641537900000|2022-01-07 06:45:00|964.9|962.3|964.89|962.29|965.13|962.53|963.82|961.22|0
1641538200000|2022-01-07 06:50:00|964.66|962.06|963.35|960.75|964.89|962.29|963.23|960.63|0
1641538500000|2022-01-07 06:55:00|963.47|960.87|962.87|960.27|963.71|961.11|962.52|959.92|0
1641538800000|2022-01-07 07:00:00|963.7|961.1|960.15|957.55|963.94|961.34|959.31|956.71|0
1641539100000|2022-01-07 07:05:00|959.91|957.31|959.79|957.19|961.57|958.97|959.44|956.84|0
1641539400000|2022-01-07 07:10:00|959.91|957.31|959.2|956.6|959.91|957.31|958.49|955.89|0
1641539700000|2022-01-07 07:15:00|958.96|956.36|961.09|958.49|961.56|958.96|958.96|956.36|0
1641540000000|2022-01-07 07:20:00|961.56|958.96|961.09|958.49|962.27|959.67|960.85|958.25|0
1641540300000|2022-01-07 07:25:00|961.33|958.73|962.03|959.43|962.75|960.15|960.61|958.01|0
1641540600000|2022-01-07 07:30:00|961.8|959.2|960.12|957.52|962.27|959.67|960.12|957.52|0
1641540900000|2022-01-07 07:35:00|960.36|957.76|961.54|958.94|961.78|959.18|960|957.4|0
1641541200000|2022-01-07 07:40:00|961.3|958.7|960.83|958.23|961.54|958.94|960.12|957.52|0
1641541500000|2022-01-07 07:45:00|961.06|958.46|959.88|957.28|961.18|958.58|959.17|956.57|0
1641541800000|2022-01-07 07:50:00|959.99|957.39|959.4|956.8|960.35|957.75|959.17|956.57|0
1641542100000|2022-01-07 07:55:00|959.64|957.04|961.06|958.46|961.53|958.93|959.16|956.56|0
1641542400000|2022-01-07 08:00:00|960.11|957.51|954.54|951.94|961.53|958.93|954.19|951.59|0
1641542700000|2022-01-07 08:05:00|954.66|952.06|953.89|951.89|955.07|953.07|952.71|950.71|0
1641543000000|2022-01-07 08:10:00|953.65|951.65|958.15|956.15|958.15|956.15|953.65|951.65|0
1641543300000|2022-01-07 08:15:00|957.91|955.91|956.49|954.49|959.09|957.09|956.49|954.49|0
1641543600000|2022-01-07 08:20:00|956.6|954.6|957.67|955.67|958.15|956.15|956.49|954.49|0
1641543900000|2022-01-07 08:25:00|957.43|955.43|955.77|953.77|957.43|955.43|953.65|951.65|0
1641544200000|2022-01-07 08:30:00|955.65|953.65|950.1|948.1|955.65|953.65|947.73|945.73|0
1641544500000|2022-01-07 08:35:00|950.21|948.21|950.8|948.8|950.8|948.8|948.08|946.08|0
1641544800000|2022-01-07 08:40:00|950.57|948.57|947.02|945.02|950.8|948.8|946.55|944.55|0
1641545100000|2022-01-07 08:45:00|947.49|945.49|946.78|944.78|948.67|946.67|946.54|944.54|0
1641545400000|2022-01-07 08:50:00|946.89|944.89|948.2|946.2|949.62|947.62|946.78|944.78|0
1641545700000|2022-01-07 08:55:00|947.96|945.96|949.61|947.61|951.62|949.62|947.72|945.72|0
1641546000000|2022-01-07 09:00:00|949.25|947.25|949.49|947.49|950.08|948.08|947.6|945.6|0
1641546300000|2022-01-07 09:05:00|949.37|947.37|952.45|950.45|952.45|950.45|948.43|946.43|0
1641546600000|2022-01-07 09:10:00|952.68|950.68|955.52|953.52|956.23|954.23|952.21|950.21|0
1641546900000|2022-01-07 09:15:00|955.76|953.76|955.05|953.05|956.23|954.23|953.86|951.86|0
1641547200000|2022-01-07 09:20:00|955.28|953.28|956.46|954.46|956.7|954.7|955.28|953.28|0
1641547500000|2022-01-07 09:25:00|956.34|954.34|958.59|956.59|960.25|958.25|956.34|954.34|0
1641547800000|2022-01-07 09:30:00|958.83|956.83|961.67|959.67|961.67|959.67|958.59|956.59|0
1641548100000|2022-01-07 09:35:00|960.96|958.96|961.91|959.91|962.62|960.62|960.01|958.01|0
1641548400000|2022-01-07 09:40:00|961.43|959.43|961.43|959.43|963.33|961.33|961.19|959.19|0
1641548700000|2022-01-07 09:45:00|961.55|959.55|961.19|959.19|962.85|960.85|961.19|959.19|0
1641549000000|2022-01-07 09:50:00|961.43|959.43|960.01|958.01|961.67|959.67|960.01|958.01|0
1641549300000|2022-01-07 09:55:00|959.88|957.88|958.82|956.82|960.24|958.24|958.58|956.58|0
1641549600000|2022-01-07 10:00:00|959.06|957.06|959.06|957.06|959.29|957.29|956.21|954.21|0
1641549900000|2022-01-07 10:05:00|959.29|957.29|962.37|960.37|962.37|960.37|959.05|957.05|0
1641550200000|2022-01-07 10:10:00|962.13|960.13|962.84|960.84|963.32|961.32|961.9|959.9|0
1641550500000|2022-01-07 10:15:00|963.08|961.08|961.89|959.89|963.08|961.08|960.71|958.71|0
1641550800000|2022-01-07 10:20:00|962.13|960.13|962.95|960.95|963.08|961.08|962.13|960.13|0
1641551100000|2022-01-07 10:25:00|963.08|961.08|964.5|962.5|965.45|963.45|962.6|960.6|0
1641551400000|2022-01-07 10:30:00|964.73|962.73|965.68|963.68|966.39|964.39|964.26|962.26|0
1641551700000|2022-01-07 10:35:00|965.92|963.92|964.02|962.02|966.15|964.15|964.02|962.02|0
1641552000000|2022-01-07 10:40:00|963.78|961.78|965.2|963.2|965.91|963.91|963.78|961.78|0
1641552300000|2022-01-07 10:45:00|965.44|963.44|964.49|962.49|965.44|963.44|963.78|961.78|0
1641552600000|2022-01-07 10:50:00|964.73|962.73|965.44|963.44|966.26|964.26|964.25|962.25|0
1641552900000|2022-01-07 10:55:00|965.55|963.55|964.01|962.01|965.55|963.55|963.78|961.78|0
1641553200000|2022-01-07 11:00:00|964.49|962.49|962.82|960.82|964.49|962.49|961.88|959.88|0
1641553500000|2022-01-07 11:05:00|963.06|961.06|964.01|962.01|964.25|962.25|962.35|960.35|0
1641553800000|2022-01-07 11:10:00|964.24|962.24|962.58|960.58|964.72|962.72|961.64|959.64|0
1641554100000|2022-01-07 11:15:00|962.35|960.35|964.95|962.95|965.43|963.43|962.22|960.22|0
1641554400000|2022-01-07 11:20:00|965.07|963.07|965.43|963.43|966.14|964.14|964.71|962.71|0
1641554700000|2022-01-07 11:25:00|965.19|963.19|965.19|963.19|966.37|964.37|964.95|962.95|0
1641555000000|2022-01-07 11:30:00|965.42|963.42|965.9|963.9|966.13|964.13|963.88|961.88|0
1641555300000|2022-01-07 11:35:00|965.66|963.66|963.76|961.76|965.77|963.77|963.05|961.05|0
1641555600000|2022-01-07 11:40:00|963.52|961.52|964|962|964.94|962.94|963.05|961.05|0
1641555900000|2022-01-07 11:45:00|964.23|962.23|963.52|961.52|964.94|962.94|963.28|961.28|0
1641556200000|2022-01-07 11:50:00|963.76|961.76|963.04|961.04|963.99|961.99|962.33|960.33|0
1641556500000|2022-01-07 11:55:00|962.81|960.81|959.72|957.72|964.58|962.58|959.72|957.72|0
1641556800000|2022-01-07 12:00:00|960.2|958.2|964.23|962.23|964.94|962.94|960.2|958.2|0
1641557100000|2022-01-07 12:05:00|964.34|962.34|961.62|959.62|966.12|964.12|961.38|959.38|0
1641557400000|2022-01-07 12:10:00|961.49|959.49|961.38|959.38|961.62|959.62|960.19|958.19|0
1641557700000|2022-01-07 12:15:00|961.14|959.14|962.56|960.56|963.03|961.03|960.9|958.9|0
1641558000000|2022-01-07 12:20:00|961.96|959.96|960.9|958.9|962.09|960.09|960.19|958.19|0
1641558300000|2022-01-07 12:25:00|961.01|959.01|961.14|959.14|961.14|959.14|958.77|956.77|0
1641558600000|2022-01-07 12:30:00|960.9|958.9|962.08|960.08|962.56|960.56|960.66|958.66|0
1641558900000|2022-01-07 12:35:00|961.84|959.84|959.95|957.95|962.08|960.08|959|957|0
1641559200000|2022-01-07 12:40:00|959.71|957.71|959.11|957.11|960.42|958.42|957.58|955.58|0
1641559500000|2022-01-07 12:45:00|959.23|957.23|960.18|958.18|961.13|959.13|958.52|956.52|0
1641559800000|2022-01-07 12:50:00|959.94|957.94|960.18|958.18|961.36|959.36|959.94|957.94|0
1641560100000|2022-01-07 12:55:00|959.94|957.94|957.1|955.1|959.94|957.94|956.74|954.74|0
1641560400000|2022-01-07 13:00:00|957.33|955.33|957.81|955.81|959.58|957.58|956.86|954.86|0
1641560700000|2022-01-07 13:05:00|958.39|956.39|958.75|956.75|960.41|958.41|957.1|955.1|0
1641561000000|2022-01-07 13:10:00|958.28|956.28|957.33|955.33|959.23|957.23|957.21|955.21|0
1641561300000|2022-01-07 13:15:00|957.57|955.57|956.85|954.85|958.99|956.99|956.14|954.14|0
1641561600000|2022-01-07 13:20:00|956.62|954.62|957.09|955.09|957.8|955.8|955.67|953.67|0
1641561900000|2022-01-07 13:25:00|957.33|955.33|958.38|956.38|958.98|956.98|956.61|954.61|0
1641562200000|2022-01-07 13:30:00|957.8|955.8|952.35|950.35|966.92|964.92|950.69|948.69|0
1641562500000|2022-01-07 13:35:00|952.82|950.82|940.53|938.53|952.82|950.82|940.06|938.06|0
1641562800000|2022-01-07 13:40:00|940.06|938.06|943.84|941.84|944.31|942.31|938.17|936.17|0
1641563100000|2022-01-07 13:45:00|943.6|941.6|948.56|946.56|949.74|947.74|943.6|941.6|0
1641563400000|2022-01-07 13:50:00|948.09|946.09|942.41|940.41|948.56|946.56|940.76|938.76|0
1641563700000|2022-01-07 13:55:00|942.18|940.18|944.77|942.77|946.19|944.19|941.71|939.71|0
1641564000000|2022-01-07 14:00:00|945.01|943.01|946.66|944.66|948.56|946.56|945.01|943.01|0
1641564300000|2022-01-07 14:05:00|946.9|944.9|950.68|948.68|950.68|948.68|946.9|944.9|0
1641564600000|2022-01-07 14:10:00|950.92|948.92|951.63|949.63|951.63|949.63|947.13|945.13|0
1641564900000|2022-01-07 14:15:00|952.1|950.1|952.33|950.33|953.52|951.52|950.92|948.92|0
1641565200000|2022-01-07 14:20:00|952.57|950.57|952.1|950.1|953.28|951.28|951.15|949.15|0
1641565500000|2022-01-07 14:25:00|952.21|950.21|953.51|951.51|954.23|952.23|950.32|948.32|0
1641565800000|2022-01-07 14:30:00|953.99|951.99|946.6|944.6|956.59|954.59|946.36|944.36|0
1641566100000|2022-01-07 14:35:00|947.07|945.07|951.09|949.09|951.57|949.57|942.81|940.81|0
1641566400000|2022-01-07 14:40:00|951.33|949.33|960.33|958.33|961.04|959.04|947.78|945.78|0
1641566700000|2022-01-07 14:45:00|959.38|957.38|959.85|957.85|963.41|961.41|956.77|954.77|0
1641567000000|2022-01-07 14:50:00|958.91|956.91|961.51|959.51|962.94|960.94|957.01|955.01|0
1641567300000|2022-01-07 14:55:00|961.63|959.63|960.86|958.86|965.07|963.07|959.61|957.61|0
1641567600000|2022-01-07 15:00:00|961.57|959.57|956.21|954.21|961.57|959.57|956.21|954.21|0
1641567900000|2022-01-07 15:05:00|954.79|952.79|949.81|947.81|954.79|952.79|949.33|947.33|0
1641568200000|2022-01-07 15:10:00|949.57|947.57|950.75|948.75|954.07|952.07|947.44|945.44|0
1641568500000|2022-01-07 15:15:00|950.51|948.51|946.01|944.01|950.51|948.51|944.83|942.83|0
1641568800000|2022-01-07 15:20:00|945.3|943.3|942.68|940.68|948.83|946.83|942.68|940.68|0
1641569100000|2022-01-07 15:25:00|942.92|940.92|945.04|943.04|948.36|946.36|942.68|940.68|0
1641569400000|2022-01-07 15:30:00|943.62|941.62|943.62|941.62|947.41|945.41|942.2|940.2|0
1641569700000|2022-01-07 15:35:00|943.39|941.39|937.69|935.69|944.33|942.33|936.81|934.81|0
1641570000000|2022-01-07 15:40:00|937.92|935.92|935.09|933.09|943.36|941.36|934.14|932.14|0
1641570300000|2022-01-07 15:45:00|935.32|933.32|930.84|928.84|935.32|933.32|930.84|928.84|0
1641570600000|2022-01-07 15:50:00|930.6|928.6|927.19|925.19|931.54|929.54|922.82|920.82|0
1641570900000|2022-01-07 15:55:00|927.43|925.43|929.31|927.31|932.61|930.61|925.07|923.07|0
1641571200000|2022-01-07 16:00:00|927.43|925.43|928.6|926.6|933.08|931.08|926.25|924.25|0
1641571500000|2022-01-07 16:05:00|928.37|926.37|931.19|929.19|933.79|931.79|928.37|926.37|0
1641571800000|2022-01-07 16:10:00|931.43|929.43|929.07|927.07|931.9|929.9|927.66|925.66|0
1641572100000|2022-01-07 16:15:00|929.3|927.3|925.53|923.53|930.95|928.95|922.94|920.94|0
1641572400000|2022-01-07 16:20:00|925.77|923.77|933.54|931.54|934.96|932.96|925.53|923.53|0
1641572700000|2022-01-07 16:25:00|932.84|930.84|940.15|938.15|940.15|938.15|931.89|929.89|0
1641573000000|2022-01-07 16:30:00|939.44|937.44|938.51|936.51|939.93|937.93|936.14|934.14|0
1641573300000|2022-01-07 16:35:00|938.28|936.28|938.98|936.98|941.11|939.11|936.62|934.62|0
1641573600000|2022-01-07 16:40:00|939.46|937.46|939.93|937.93|942.53|940.53|938.51|936.51|0
1641573900000|2022-01-07 16:45:00|940.4|938.4|949.16|947.16|949.16|947.16|939.46|937.46|0
1641574200000|2022-01-07 16:50:00|949.39|947.39|953.86|951.86|953.86|951.86|948.21|946.21|0
1641574500000|2022-01-07 16:55:00|954.1|952.1|950.54|948.54|954.57|952.57|950.31|948.31|0
1641574800000|2022-01-07 17:00:00|951.02|949.02|946.99|944.99|951.96|949.96|946.75|944.75|0
1641575100000|2022-01-07 17:05:00|947.22|945.22|947.93|945.93|949.59|947.59|945.57|943.57|0
1641575400000|2022-01-07 17:10:00|948.64|946.64|950.76|948.76|951.25|949.25|947.92|945.92|0
1641575700000|2022-01-07 17:15:00|950.05|948.05|946.73|944.73|951.94|949.94|946.73|944.73|0
1641576000000|2022-01-07 17:20:00|946.26|944.26|944.6|942.6|946.26|944.26|943.65|941.65|0
1641576300000|2022-01-07 17:25:00|944.36|942.36|945.31|943.31|946.25|944.25|942.71|940.71|0
1641576600000|2022-01-07 17:30:00|945.54|943.54|944.12|942.12|945.54|943.54|942.71|940.71|0
1641576900000|2022-01-07 17:35:00|944.36|942.36|942.47|940.47|944.36|942.36|940.1|938.1|0
1641577200000|2022-01-07 17:40:00|942.7|940.7|943.17|941.17|945.07|943.07|941.99|939.99|0
1641577500000|2022-01-07 17:45:00|942.7|940.7|943.41|941.41|948.61|946.61|941.76|939.76|0
1641577800000|2022-01-07 17:50:00|943.64|941.64|945.77|943.77|946.72|944.72|942.94|940.94|0
1641578100000|2022-01-07 17:55:00|945.65|943.65|946.95|944.95|947.19|945.19|944.12|942.12|0
1641578400000|2022-01-07 18:00:00|947.19|945.19|946.73|944.73|948.37|946.37|942.93|940.93|0
1641578700000|2022-01-07 18:05:00|946.49|944.49|947.91|945.91|949.33|947.33|945.78|943.78|0
1641579000000|2022-01-07 18:10:00|948.15|946.15|949.09|947.09|949.57|947.57|947.67|945.67|0
1641579300000|2022-01-07 18:15:00|948.86|946.86|948.38|946.38|950.75|948.75|947.2|945.2|0
1641579600000|2022-01-07 18:20:00|948.62|946.62|946.01|944.01|949.33|947.33|945.78|943.78|0
1641579900000|2022-01-07 18:25:00|946.25|944.25|944.59|942.59|946.96|944.96|943.88|941.88|0
1641580200000|2022-01-07 18:30:00|944.35|942.35|947.68|945.68|947.68|945.68|943.64|941.64|0
1641580500000|2022-01-07 18:35:00|948.16|946.16|945.55|943.55|949.1|947.1|945.08|943.08|0
1641580800000|2022-01-07 18:40:00|945.08|943.08|946.02|944.02|946.97|944.97|944.13|942.13|0
1641581100000|2022-01-07 18:45:00|945.78|943.78|943.65|941.65|945.78|943.78|943.65|941.65|0
1641581400000|2022-01-07 18:50:00|943.41|941.41|943.89|941.89|945.54|943.54|940.57|938.57|0
1641581700000|2022-01-07 18:55:00|943.65|941.65|943.17|941.17|945.54|943.54|943.17|941.17|0
1641582000000|2022-01-07 19:00:00|943.41|941.41|944.12|942.12|945.54|943.54|943.17|941.17|0
1641582300000|2022-01-07 19:05:00|943.88|941.88|943.64|941.64|945.07|943.07|940.8|938.8|0
1641582600000|2022-01-07 19:10:00|943.41|941.41|943.1|941.1|945.54|943.54|942.86|940.86|0
1641582900000|2022-01-07 19:15:00|943.33|941.33|943.33|941.33|944.52|942.52|942.39|940.39|0
1641583200000|2022-01-07 19:20:00|943.1|941.1|937.88|935.88|943.1|941.1|937.88|935.88|0
1641583500000|2022-01-07 19:25:00|937.41|935.41|940.01|938.01|940.25|938.25|935.52|933.52|0
1641583800000|2022-01-07 19:30:00|939.54|937.54|939.54|937.54|940.72|938.72|938.35|936.35|0
1641584100000|2022-01-07 19:35:00|939.3|937.3|945.22|943.22|945.22|943.22|938.12|936.12|0
1641584400000|2022-01-07 19:40:00|944.51|942.51|945.95|943.95|947.85|945.85|943.33|941.33|0
1641584700000|2022-01-07 19:45:00|946.19|944.19|947.37|945.37|949.75|947.75|944.77|942.77|0
1641585000000|2022-01-07 19:50:00|947.61|945.61|949.51|947.51|950.46|948.46|945.95|943.95|0
1641585300000|2022-01-07 19:55:00|949.27|947.27|948.32|946.32|949.74|947.74|947.61|945.61|0
1641585600000|2022-01-07 20:00:00|948.79|946.79|950|948|950.69|948.69|947.96|945.96|0
1641585900000|2022-01-07 20:05:00|949.77|947.77|949.53|947.53|952.85|950.85|949.05|947.05|0
1641586200000|2022-01-07 20:10:00|949.76|947.76|945.02|943.02|949.76|947.76|944.78|942.78|0
1641586500000|2022-01-07 20:15:00|945.25|943.25|946.44|944.44|947.15|945.15|944.54|942.54|0
1641586800000|2022-01-07 20:20:00|946.67|944.67|943.83|941.83|947.62|945.62|943.83|941.83|0
1641587100000|2022-01-07 20:25:00|944.06|942.06|943.11|941.11|944.06|942.06|940.5|938.5|0
1641587400000|2022-01-07 20:30:00|943.35|941.35|943.35|941.35|948.1|946.1|940.98|938.98|0
1641587700000|2022-01-07 20:35:00|943.11|941.11|945.48|943.48|946.67|944.67|941.92|939.92|0
1641588000000|2022-01-07 20:40:00|945.72|943.72|941.92|939.92|946.9|944.9|941.21|939.21|0
1641588300000|2022-01-07 20:45:00|941.68|939.68|942.55|940.55|945.95|943.95|939.79|937.79|0
1641588600000|2022-01-07 20:50:00|942.79|940.79|937.91|935.91|944.92|942.92|937.56|935.56|0
1641588900000|2022-01-07 20:55:00|938.04|936.04|933.8|931.8|940.65|938.65|932.86|930.86|0
1641589200000|2022-01-07 21:00:00|933.57|931.57|937.84|935.84|937.84|935.84|933.57|931.57|0
1641589500000|2022-01-07 21:05:00|938.07|936.07|937.83|935.83|939.97|937.97|937.83|935.83|0
1641589800000|2022-01-07 21:10:00|938.07|936.07|934.04|932.04|938.07|936.07|933.8|931.8|0
1641801900000|2022-01-10 08:05:00|942.87|940.87|939.06|937.06|942.87|940.87|938.82|936.82|0
1641802200000|2022-01-10 08:10:00|938.82|936.82|936.56|934.56|940.84|938.84|935.73|933.73|0
1641802500000|2022-01-10 08:15:00|936.21|934.21|933.12|931.12|936.68|934.68|932.17|930.17|0
1641802800000|2022-01-10 08:20:00|933|931|933.47|931.47|934.18|932.18|929.8|927.8|0
1641803100000|2022-01-10 08:25:00|933.83|931.83|935.32|933.32|935.79|933.79|930.51|928.51|0
1641803400000|2022-01-10 08:30:00|935.08|933.08|927.73|925.73|935.08|933.08|927.61|925.61|0
1641803700000|2022-01-10 08:35:00|928.21|926.21|925.13|923.13|928.32|926.32|923.71|921.71|0
1641804000000|2022-01-10 08:40:00|925|923|926.86|924.86|926.86|924.86|923.36|921.36|0
1641804300000|2022-01-10 08:45:00|927.1|925.1|928.52|926.52|928.99|926.99|923.31|921.31|0
1641804600000|2022-01-10 08:50:00|928.05|926.05|928.07|926.07|929.47|927.47|925.68|923.68|0
1641804900000|2022-01-10 08:55:00|928.31|926.31|931.74|929.74|933.76|931.76|927.12|925.12|0
1641805200000|2022-01-10 09:00:00|931.86|929.86|930.91|928.91|934.7|932.7|930.91|928.91|0
1641805500000|2022-01-10 09:05:00|931.15|929.15|936.12|934.12|937.31|935.31|931.15|929.15|0
1641805800000|2022-01-10 09:10:00|934.7|932.7|934.7|932.7|937.31|935.31|934.34|932.34|0
1641806100000|2022-01-10 09:15:00|934.94|932.94|936.94|934.94|937.31|935.31|934.94|932.94|0
1641806400000|2022-01-10 09:20:00|936.83|934.83|938.25|936.25|938.73|936.73|936.83|934.83|0
1641806700000|2022-01-10 09:25:00|938.02|936.02|939.91|937.91|940.15|938.15|938.01|936.01|0
1641807000000|2022-01-10 09:30:00|940.03|938.03|938.01|936.01|941.34|939.34|938.01|936.01|0
1641807300000|2022-01-10 09:35:00|937.77|935.77|938.48|936.48|940.86|938.86|937.77|935.77|0
1641807600000|2022-01-10 09:40:00|938.6|936.6|940.86|938.86|940.86|938.86|938.25|936.25|0
1641807900000|2022-01-10 09:45:00|940.73|938.73|936.96|934.96|940.86|938.86|936.85|934.85|0
1641808200000|2022-01-10 09:50:00|937.08|935.08|937.67|935.67|938.15|936.15|936.13|934.13|0
1641808500000|2022-01-10 09:55:00|937.79|935.79|934.95|932.95|938.98|936.98|934.95|932.95|0
1641808800000|2022-01-10 10:00:00|935.06|933.06|935.66|933.66|935.66|933.66|932.81|930.81|0
1641809100000|2022-01-10 10:05:00|935.42|933.42|936.6|934.6|936.72|934.72|934.71|932.71|0
1641809400000|2022-01-10 10:10:00|936.37|934.37|940.64|938.64|940.87|938.87|936.37|934.37|0
1641809700000|2022-01-10 10:15:00|940.87|938.87|938.5|936.5|941.35|939.35|938.5|936.5|0
1641810000000|2022-01-10 10:20:00|938.74|936.74|934.94|932.94|939.45|937.45|934.23|932.23|0
1641810300000|2022-01-10 10:25:00|934.7|932.7|936.12|934.12|936.83|934.83|934.46|932.46|0
1641810600000|2022-01-10 10:30:00|936|934|936.59|934.59|936.6|934.6|934.46|932.46|0
1641810900000|2022-01-10 10:35:00|936.12|934.12|935.99|933.99|936.71|934.71|935.17|933.17|0
1641811200000|2022-01-10 10:40:00|936.12|934.12|931.37|929.37|936.35|934.35|930.9|928.9|0
1641811500000|2022-01-10 10:45:00|931.14|929.14|931.96|929.96|933.74|931.74|931.13|929.13|0
1641811800000|2022-01-10 10:50:00|932.32|930.32|930.18|928.18|933.5|931.5|929.59|927.59|0
1641812100000|2022-01-10 10:55:00|929.95|927.95|931.6|929.6|932.19|930.19|929.71|927.71|0
1641812400000|2022-01-10 11:00:00|931.37|929.37|928.87|926.87|932.79|930.79|928.63|926.63|0
1641812700000|2022-01-10 11:05:00|929|927|928.99|926.99|930.89|928.89|928.05|926.05|0
1641813000000|2022-01-10 11:10:00|929.23|927.23|928.75|926.75|929.94|927.94|928.4|926.4|0
1641813300000|2022-01-10 11:15:00|928.63|926.63|930.89|928.89|931.24|929.24|928.52|926.52|0
1641813600000|2022-01-10 11:20:00|930.76|928.76|927.57|925.57|931.83|929.83|927.09|925.09|0
1641813900000|2022-01-10 11:25:00|927.44|925.44|927.8|925.8|927.8|925.8|926.38|924.38|0
1641814200000|2022-01-10 11:30:00|927.56|925.56|927.56|925.56|930.41|928.41|927.56|925.56|0
1641814500000|2022-01-10 11:35:00|927.8|925.8|925.43|923.43|928.62|926.62|924.96|922.96|0
1641814800000|2022-01-10 11:40:00|925.67|923.67|926.14|924.14|926.61|924.61|923.06|921.06|0
1641815100000|2022-01-10 11:45:00|926.61|924.61|927.91|925.91|928.27|926.27|926.61|924.61|0
1641815400000|2022-01-10 11:50:00|928.03|926.03|928.38|926.38|929.93|927.93|927.56|925.56|0
1641815700000|2022-01-10 11:55:00|928.5|926.5|929.21|927.21|930.04|928.04|928.5|926.5|0
1641816000000|2022-01-10 12:00:00|929.45|927.45|927.79|925.79|930.75|928.75|927.79|925.79|0
1641816300000|2022-01-10 12:05:00|928.03|926.03|926.13|924.13|929.92|927.92|925.66|923.66|0
1641816600000|2022-01-10 12:10:00|925.89|923.89|922.81|920.81|927.31|925.31|921.74|919.74|0
1641816900000|2022-01-10 12:15:00|922.57|920.57|919.26|917.26|922.57|920.57|918.79|916.79|0
1641817200000|2022-01-10 12:20:00|919.14|917.14|920.91|918.91|921.15|919.15|919.02|917.02|0
1641817500000|2022-01-10 12:25:00|920.68|918.68|919.73|917.73|921.39|919.39|918.31|916.31|0
1641817800000|2022-01-10 12:30:00|919.61|917.61|911.22|909.22|920.2|918.2|910.98|908.98|0
1641818100000|2022-01-10 12:35:00|911.45|909.45|912.39|910.39|913.81|911.81|910.1|908.1|0
1641818400000|2022-01-10 12:40:00|912.15|910.15|913.33|911.33|914.04|912.04|911.68|909.68|0
1641818700000|2022-01-10 12:45:00|913.1|911.1|910.97|908.97|913.57|911.57|910.26|908.26|0
1641819000000|2022-01-10 12:50:00|910.73|908.73|906.96|904.96|910.73|908.73|906.6|904.6|0
1641819300000|2022-01-10 12:55:00|907.19|905.19|902.48|900.48|907.9|905.9|902.24|900.24|0
1641819600000|2022-01-10 13:00:00|902.59|900.59|905.78|903.78|905.78|903.78|901.3|899.3|0
1641819900000|2022-01-10 13:05:00|905.65|903.65|906.01|904.01|907.66|905.66|904.36|902.36|0
1641820200000|2022-01-10 13:10:00|905.54|903.54|907.42|905.42|907.66|905.66|904.36|902.36|0
1641820500000|2022-01-10 13:15:00|907.19|905.19|907.42|905.42|907.89|905.89|905.77|903.77|0
1641820800000|2022-01-10 13:20:00|906.95|904.95|906.71|904.71|909.31|907.31|906.71|904.71|0
1641821100000|2022-01-10 13:25:00|906.48|904.48|907.18|905.18|907.89|905.89|905.77|903.77|0
1641821400000|2022-01-10 13:30:00|907.42|905.42|906.47|904.47|908.83|906.83|904.12|902.12|0
1641821700000|2022-01-10 13:35:00|906|904|909.54|907.54|909.54|907.54|904.82|902.82|0
1641822000000|2022-01-10 13:40:00|909.06|907.06|906.94|904.94|910.01|908.01|906.94|904.94|0
1641822300000|2022-01-10 13:45:00|906.7|904.7|906.47|904.47|907.65|905.65|906.23|904.23|0
1641822600000|2022-01-10 13:50:00|906.23|904.23|903.16|901.16|908.35|906.35|902.93|900.93|0
1641822900000|2022-01-10 13:55:00|903.4|901.4|904.11|902.11|904.34|902.34|902.69|900.69|0
1641823200000|2022-01-10 14:00:00|904.34|902.34|905.75|903.75|905.75|903.75|903.75|901.75|0
1641823500000|2022-01-10 14:05:00|905.99|903.99|905.75|903.75|907.64|905.64|905.05|903.05|0
1641823800000|2022-01-10 14:10:00|905.52|903.52|903.16|901.16|905.75|903.75|903.16|901.16|0
1641824100000|2022-01-10 14:15:00|903.39|901.39|902.45|900.45|904.1|902.1|899.62|897.62|0
1641824400000|2022-01-10 14:20:00|902.68|900.68|899.62|897.62|904.8|902.8|899.62|897.62|0
1641824700000|2022-01-10 14:25:00|899.86|897.86|901.5|899.5|904.8|902.8|899.86|897.86|0
1641825000000|2022-01-10 14:30:00|901.97|899.97|892.09|890.09|904.33|902.33|890.68|888.68|0
1641825300000|2022-01-10 14:35:00|891.85|889.85|889.74|887.74|892.09|890.09|886.22|884.22|0
1641825600000|2022-01-10 14:40:00|890.91|888.91|885.82|883.82|892.32|890.32|883.46|881.46|0
1641825900000|2022-01-10 14:45:00|885.59|883.59|877.73|875.73|885.59|883.59|875.98|873.98|0
1641826200000|2022-01-10 14:50:00|878.08|876.08|873.4|871.4|881.36|879.36|872.23|870.23|0
1641826500000|2022-01-10 14:55:00|873.17|871.17|871.45|869.45|874.57|872.57|868.26|866.26|0
1641826800000|2022-01-10 15:00:00|871.69|869.69|863.28|861.28|871.69|869.69|863.05|861.05|0
1641827100000|2022-01-10 15:05:00|863.75|861.75|872.15|870.15|873.32|871.32|862.58|860.58|0
1641827400000|2022-01-10 15:10:00|871.68|869.68|856.08|854.08|871.68|869.68|855.39|853.39|0
1641827700000|2022-01-10 15:15:00|855.85|853.85|853.51|851.51|860.51|858.51|852.5|850.5|0
1641828000000|2022-01-10 15:20:00|854.45|852.45|858.17|856.17|859.33|857.33|854.45|852.45|0
1641828300000|2022-01-10 15:25:00|857.7|855.7|859.54|857.54|861.43|859.43|857.21|855.21|0
1641828600000|2022-01-10 15:30:00|860.24|858.24|859.54|857.54|865.14|863.14|857.67|855.67|0
1641828900000|2022-01-10 15:35:00|858.84|856.84|855.13|853.13|860.47|858.47|854.9|852.9|0
1641829200000|2022-01-10 15:40:00|855.37|853.37|850.71|848.71|857.46|855.46|848.85|846.85|0
1641829500000|2022-01-10 15:45:00|850.94|848.94|848.42|846.42|855.39|853.39|846.33|844.33|0
1641829800000|2022-01-10 15:50:00|848.19|846.19|854.46|852.46|856.55|854.55|846.56|844.56|0
1641830100000|2022-01-10 15:55:00|855.16|853.16|856.55|854.55|858.41|856.41|850.04|848.04|0
1641830400000|2022-01-10 16:00:00|855.62|853.62|857.25|855.25|857.95|855.95|850.5|848.5|0
1641830700000|2022-01-10 16:05:00|856.31|854.31|862.83|860.83|863.07|861.07|856.08|854.08|0
1641831000000|2022-01-10 16:10:00|863.53|861.53|867.96|865.96|869.36|867.36|861.2|859.2|0
1641831300000|2022-01-10 16:15:00|867.49|865.49|872.86|870.86|874.03|872.03|864.46|862.46|0
1641831600000|2022-01-10 16:20:00|872.63|870.63|875.09|873.09|877.06|875.06|870.29|868.29|0
1641831900000|2022-01-10 16:25:00|875.33|873.33|877.9|875.9|878.84|876.84|873.22|871.22|0
1641832200000|2022-01-10 16:30:00|877.43|875.43|870.65|868.65|877.43|875.43|869.71|867.71|0
1641832500000|2022-01-10 16:35:00|869.95|867.95|866.2|864.2|871.35|869.35|865.04|863.04|0
1641832800000|2022-01-10 16:40:00|865.97|863.97|865.74|863.74|865.97|863.97|862.24|860.24|0
1641833100000|2022-01-10 16:45:00|865.97|863.97|867.13|865.13|869.01|867.01|863.87|861.87|0
1641833400000|2022-01-10 16:50:00|866.43|864.43|865.03|863.03|868.77|866.77|863.4|861.4|0
1641833700000|2022-01-10 16:55:00|864.8|862.8|872.27|870.27|872.74|870.74|863.63|861.63|0
1641834000000|2022-01-10 17:00:00|871.8|869.8|864.09|862.09|872.04|870.04|863.86|861.86|0
1641834300000|2022-01-10 17:05:00|864.33|862.33|858.96|856.96|865.26|863.26|858.73|856.73|0
1641834600000|2022-01-10 17:10:00|859.19|857.19|864.79|862.79|865.49|863.49|859.19|857.19|0
1641834900000|2022-01-10 17:15:00|864.56|862.56|860.59|858.59|865.26|863.26|860.12|858.12|0
1641835200000|2022-01-10 17:20:00|860.35|858.35|861.05|859.05|862.22|860.22|859.65|857.65|0
1641835500000|2022-01-10 17:25:00|861.28|859.28|861.51|859.51|863.85|861.85|859.88|857.88|0
1641835800000|2022-01-10 17:30:00|861.28|859.28|859.88|857.88|862.21|860.21|858.02|856.02|0
1641836100000|2022-01-10 17:35:00|860.11|858.11|859.18|857.18|862.21|860.21|858.95|856.95|0
1641836400000|2022-01-10 17:40:00|859.41|857.41|861.51|859.51|867.58|865.58|858.48|856.48|0
1641836700000|2022-01-10 17:45:00|861.27|859.27|863.59|861.59|868.03|866.03|861.27|859.27|0
1641837000000|2022-01-10 17:50:00|863.83|861.83|875.03|873.03|878.77|876.77|861.96|859.96|0
1641837300000|2022-01-10 17:55:00|874.91|872.91|870.47|868.47|874.91|872.91|869.19|867.19|0
1641837600000|2022-01-10 18:00:00|870.36|868.36|872.69|870.69|876.43|874.43|869.19|867.19|0
1641837900000|2022-01-10 18:05:00|872.46|870.46|875.26|873.26|877.71|875.71|872.22|870.22|0
1641838200000|2022-01-10 18:10:00|875.73|873.73|877.83|875.83|878.53|876.53|874.09|872.09|0
1641838500000|2022-01-10 18:15:00|878.53|876.53|880.17|878.17|880.17|878.17|876.42|874.42|0
1641838800000|2022-01-10 18:20:00|879.93|877.93|884.24|882.24|884.85|882.85|875.72|873.72|0
1641839100000|2022-01-10 18:25:00|883.73|881.73|882.07|880.07|884.65|882.65|881.37|879.37|0
1641839400000|2022-01-10 18:30:00|882.31|880.31|880.66|878.66|885.59|883.59|878.79|876.79|0
1641839700000|2022-01-10 18:35:00|880.9|878.9|879.02|877.02|883.24|881.24|879.02|877.02|0
1641840000000|2022-01-10 18:40:00|879.49|877.49|888.4|886.4|888.63|886.63|879.02|877.02|0
1641840300000|2022-01-10 18:45:00|888.16|886.16|890.27|888.27|891.21|889.21|885.11|883.11|0
1641840600000|2022-01-10 18:50:00|890.51|888.51|895.68|893.68|896.85|894.85|890.27|888.27|0
1641840900000|2022-01-10 18:55:00|895.91|893.91|894.73|892.73|897.32|895.32|889.56|887.56|0
1641841200000|2022-01-10 19:00:00|894.5|892.5|900.85|898.85|901.32|899.32|893.56|891.56|0
1641841500000|2022-01-10 19:05:00|901.2|899.2|904.87|902.87|905.11|903.11|898.27|896.27|0
1641841800000|2022-01-10 19:10:00|904.63|902.63|902.27|900.27|905.11|903.11|900.39|898.39|0
1641842100000|2022-01-10 19:15:00|901.33|899.33|904.16|902.16|908.17|906.17|901.33|899.33|0
1641842400000|2022-01-10 19:20:00|903.45|901.45|903.92|901.92|906.52|904.52|902.74|900.74|0
1641842700000|2022-01-10 19:25:00|904.16|902.16|905.81|903.81|906.99|904.99|902.27|900.27|0
1641843000000|2022-01-10 19:30:00|905.57|903.57|908.16|906.16|908.16|906.16|903.21|901.21|0
1641843300000|2022-01-10 19:35:00|908.87|906.87|906.98|904.98|911|909|906.27|904.27|0
1641843600000|2022-01-10 19:40:00|907.22|905.22|904.38|902.38|912.41|910.41|904.38|902.38|0
1641843900000|2022-01-10 19:45:00|904.86|902.86|905.68|903.68|907.22|905.22|904.62|902.62|0
1641844200000|2022-01-10 19:50:00|905.8|903.8|897.54|895.54|906.27|904.27|896.6|894.6|0
1641844500000|2022-01-10 19:55:00|897.31|895.31|904.14|902.14|905.79|903.79|896.37|894.37|0
1641844800000|2022-01-10 20:00:00|904.38|902.38|901.08|899.08|909.1|907.1|900.84|898.84|0
1641845100000|2022-01-10 20:05:00|902.02|900.02|895.65|893.65|902.25|900.25|891.65|889.65|0
1641845400000|2022-01-10 20:10:00|896.13|894.13|894.77|892.77|902.72|900.72|894.65|892.65|0
1641845700000|2022-01-10 20:15:00|896.07|894.07|898.66|896.66|902.43|900.43|892.06|890.06|0
1641846000000|2022-01-10 20:20:00|897.01|895.01|900.54|898.54|901.01|899.01|895.83|893.83|0
1641846300000|2022-01-10 20:25:00|900.07|898.07|901.48|899.48|903.13|901.13|899.13|897.13|0
1641846600000|2022-01-10 20:30:00|901.01|899.01|905.96|903.96|906.43|904.43|897.24|895.24|0
1641846900000|2022-01-10 20:35:00|906.43|904.43|905.02|903.02|908.79|906.79|902.66|900.66|0
1641847200000|2022-01-10 20:40:00|905.96|903.96|906.67|904.67|913.28|911.28|902.66|900.66|0
1641847500000|2022-01-10 20:45:00|905.96|903.96|912.57|910.57|915.17|913.17|905.96|903.96|0
1641847800000|2022-01-10 20:50:00|911.15|909.15|917.53|915.53|919.42|917.42|911.15|909.15|0
1641848100000|2022-01-10 20:55:00|917.06|915.06|927.24|925.24|930.32|928.32|917.06|915.06|0
1641848400000|2022-01-10 21:00:00|926.29|924.29|926.61|924.61|929.61|927.61|926.29|924.29|0
1641848700000|2022-01-10 21:05:00|926.84|924.84|927.55|925.55|928.5|926.5|926.37|924.37|0
1641849000000|2022-01-10 21:10:00|927.32|925.32|926.84|924.84|927.79|925.79|926.13|924.13|0
1641849300000|2022-01-10 21:15:00|926.6|924.6|928.56|925.96|929.04|926.44|926.6|924.06|0
1641849600000|2022-01-10 21:20:00|928.8|926.2|929.51|926.91|930.22|927.62|928.56|925.96|0
1641849900000|2022-01-10 21:25:00|929.27|926.67|929.03|926.43|929.75|927.15|928.56|925.96|0
1641850200000|2022-01-10 21:30:00|929.27|926.67|928.32|925.72|929.51|926.91|927.85|925.25|0
1641850500000|2022-01-10 21:35:00|928.56|925.96|930.46|927.86|930.46|927.86|928.56|925.96|0
1641850800000|2022-01-10 21:40:00|930.22|927.62|929.5|926.9|930.46|927.86|929.5|926.9|0
1641851100000|2022-01-10 21:45:00|929.98|927.38|927.6|925|930.22|927.62|927.6|925|0
1641851400000|2022-01-10 21:50:00|927.36|924.76|926.65|924.05|928.55|925.95|926.65|924.05|0
1641851700000|2022-01-10 21:55:00|926.89|924.29|927.71|925.11|927.71|925.11|925.7|923.1|0
1641852000000|2022-01-10 22:00:00|927.68|925.08|928.26|925.66|928.26|925.66|927.12|924.52|0
1641852300000|2022-01-10 22:05:00|928.3|925.7|927.64|925.04|928.3|925.7|927.61|925.01|0
1641852600000|2022-01-10 22:10:00|927.58|924.98|927.57|924.97|927.58|924.98|927.37|924.77|0
1641852900000|2022-01-10 22:15:00|927.64|925.04|928.36|925.76|928.36|925.76|927.57|924.97|0
1641853200000|2022-01-10 22:20:00|928.4|925.8|928.5|925.9|928.5|925.9|928.36|925.76|0
1641853500000|2022-01-10 22:25:00|928.36|925.76|928.78|926.18|929.26|926.66|928.32|925.72|0
1641853800000|2022-01-10 22:30:00|928.8|926.2|928.63|926.03|928.8|926.2|928.53|925.93|0
1641854100000|2022-01-10 22:35:00|928.57|925.97|928.77|926.17|928.77|926.17|928.57|925.97|0
1641854400000|2022-01-10 22:40:00|928.88|926.28|929.01|926.41|929.01|926.41|928.88|926.28|0
1641854700000|2022-01-10 22:45:00|928.94|926.34|929.15|926.55|929.46|926.86|928.94|926.34|0
1641855000000|2022-01-10 22:50:00|929.25|926.65|929.63|927.03|929.98|927.38|929.15|926.55|0
1641855300000|2022-01-10 22:55:00|929.42|926.82|929.63|927.03|929.63|927.03|928.79|926.19|0
1641855600000|2022-01-10 23:00:00|929.59|926.99|928.53|925.93|929.83|927.23|927.1|924.5|0
1641855900000|2022-01-10 23:05:00|928.76|926.16|927.1|924.5|929.71|927.11|925.91|923.31|0
1641856200000|2022-01-10 23:10:00|927.34|924.74|930.19|927.59|930.66|928.06|927.34|924.74|0
1641856500000|2022-01-10 23:15:00|930.42|927.82|930.42|927.82|930.9|928.3|929.59|926.99|0
1641856800000|2022-01-10 23:20:00|930.66|928.06|933.27|930.67|933.39|930.79|930.66|928.06|0
1641857100000|2022-01-10 23:25:00|932.91|930.31|932.83|930.23|933.55|930.95|931.17|928.57|0
1641857400000|2022-01-10 23:30:00|932.36|929.76|930.93|928.33|933.07|930.47|930.93|928.33|0
1641857700000|2022-01-10 23:35:00|931.17|928.57|930.09|927.49|931.88|929.28|930.09|927.49|0
1641858000000|2022-01-10 23:40:00|929.97|927.37|932.35|929.75|932.83|930.23|929.74|927.14|0
1641858300000|2022-01-10 23:45:00|932.83|930.23|931.16|928.56|932.83|930.23|930.69|928.09|0
1641858600000|2022-01-10 23:50:00|931.27|928.67|930.08|927.48|931.4|928.8|929.97|927.37|0
1641858900000|2022-01-10 23:55:00|929.97|927.37|930.21|927.61|931.16|928.56|929.97|927.37|0
1641859200000|2022-01-11 00:00:00|929.97|927.37|932.11|929.51|932.34|929.74|929.97|927.37|0
1641859500000|2022-01-11 00:05:00|932.34|929.74|931.63|929.03|933.3|930.7|930.68|928.08|0
1641859800000|2022-01-11 00:10:00|931.51|928.91|933.29|930.69|933.77|931.17|931.39|928.79|0
1641860100000|2022-01-11 00:15:00|933.05|930.45|926.4|923.8|933.05|930.45|926.16|923.56|0
1641860400000|2022-01-11 00:20:00|926.16|923.56|923.54|920.94|927.58|924.98|923.31|920.71|0
1641860700000|2022-01-11 00:25:00|923.78|921.18|924.02|921.42|926.39|923.79|923.78|921.18|0
1641861000000|2022-01-11 00:30:00|923.89|921.29|924.25|921.65|924.61|922.01|923.07|920.47|0
1641861300000|2022-01-11 00:35:00|923.89|921.29|927.1|924.5|927.1|924.5|923.78|921.18|0
1641861600000|2022-01-11 00:40:00|927.22|924.62|929.35|926.75|929.48|926.88|926.63|924.03|0
1641861900000|2022-01-11 00:45:00|929.24|926.64|928.76|926.16|930.67|928.07|928.76|926.16|0
1641862200000|2022-01-11 00:50:00|928.64|926.04|930.9|928.3|930.9|928.3|928.05|925.45|0
1641862500000|2022-01-11 00:55:00|931.01|928.41|931.37|928.77|932.09|929.49|931.01|928.41|0
1641862800000|2022-01-11 01:00:00|931.61|929.01|930.18|927.58|932.09|929.49|929.23|926.63|0
1641863100000|2022-01-11 01:05:00|930.3|927.7|929.71|927.11|931.37|928.77|929.71|927.11|0
1641863400000|2022-01-11 01:10:00|929.47|926.87|924.95|922.35|929.71|927.11|924.71|922.11|0
1641863700000|2022-01-11 01:15:00|924.48|921.88|928.04|925.44|928.51|925.91|920.91|918.31|0
1641864000000|2022-01-11 01:20:00|928.28|925.68|926.25|923.65|928.87|926.27|926.14|923.54|0
1641864300000|2022-01-11 01:25:00|927.09|924.49|927.32|924.72|927.8|925.2|926.61|924.01|0
1641864600000|2022-01-11 01:30:00|927.2|924.6|923.76|921.16|928.51|925.91|923.04|920.44|0
1641864900000|2022-01-11 01:35:00|923.99|921.39|926.61|924.01|928.15|925.55|923.99|921.39|0
1641865200000|2022-01-11 01:40:00|926.37|923.77|925.89|923.29|927.08|924.48|925.18|922.58|0
1641865500000|2022-01-11 01:45:00|925.65|923.05|924.58|921.98|926.72|924.12|923.99|921.39|0
1641865800000|2022-01-11 01:50:00|923.63|921.03|920.9|918.3|925.89|923.29|920.66|918.06|0
1641866100000|2022-01-11 01:55:00|921.14|918.54|923.04|920.44|923.99|921.39|920.9|918.3|0
1641866400000|2022-01-11 02:00:00|922.91|920.31|922.8|920.2|923.75|921.15|922.32|919.72|0
1641866700000|2022-01-11 02:05:00|922.44|919.84|927.31|924.71|927.78|925.18|922.44|919.84|0
1641867000000|2022-01-11 02:10:00|927.07|924.47|930.4|927.8|930.64|928.04|927.07|924.47|0
1641867300000|2022-01-11 02:15:00|930.51|927.91|929.92|927.32|930.87|928.27|929.45|926.85|0
1641867600000|2022-01-11 02:20:00|930.16|927.56|932.77|930.17|933.01|930.41|929.92|927.32|0
1641867900000|2022-01-11 02:25:00|932.54|929.94|931.82|929.22|933.25|930.65|931.82|929.22|0
1641868200000|2022-01-11 02:30:00|931.93|929.33|930.63|928.03|932.53|929.93|930.63|928.03|0
1641868500000|2022-01-11 02:35:00|930.51|927.91|930.63|928.03|930.74|928.14|929.44|926.84|0
1641868800000|2022-01-11 02:40:00|930.5|927.9|929.79|927.19|930.74|928.14|929.31|926.71|0
1641869100000|2022-01-11 02:45:00|929.67|927.07|930.86|928.26|932.05|929.45|929.67|927.07|0
1641869400000|2022-01-11 02:50:00|930.74|928.14|932.05|929.45|932.76|930.16|929.91|927.31|0
1641869700000|2022-01-11 02:55:00|932.16|929.56|932.76|930.16|933.48|930.88|932.05|929.45|0
1641870000000|2022-01-11 03:00:00|932.52|929.92|931.81|929.21|933.24|930.64|931.57|928.97|0
1641870300000|2022-01-11 03:05:00|931.68|929.08|931.09|928.49|932.28|929.68|931.09|928.49|0
1641870600000|2022-01-11 03:10:00|931.57|928.97|930.38|927.78|931.81|929.21|929.9|927.3|0
1641870900000|2022-01-11 03:15:00|930.62|928.02|932.75|930.15|932.75|930.15|930.38|927.78|0
1641871200000|2022-01-11 03:20:00|932.99|930.39|932.75|930.15|933.23|930.63|932.28|929.68|0
1641871500000|2022-01-11 03:25:00|932.99|930.39|932.04|929.44|933.23|930.63|931.91|929.31|0
1641871800000|2022-01-11 03:30:00|931.8|929.2|932.27|929.67|932.75|930.15|931.8|929.2|0
1641872100000|2022-01-11 03:35:00|932.04|929.44|931.56|928.96|932.51|929.91|931.08|928.48|0
1641872400000|2022-01-11 03:40:00|931.67|929.07|932.03|929.43|932.51|929.91|931.32|928.72|0
1641872700000|2022-01-11 03:45:00|931.79|929.19|931.56|928.96|931.79|929.19|930.37|927.77|0
1641873000000|2022-01-11 03:50:00|931.55|928.95|928.22|925.62|931.55|928.95|928.22|925.62|0
1641873300000|2022-01-11 03:55:00|927.99|925.39|928.94|926.34|929.41|926.81|927.99|925.39|0
1641873600000|2022-01-11 04:00:00|929.05|926.45|928.7|926.1|929.29|926.69|928.22|925.62|0
1641873900000|2022-01-11 04:05:00|928.81|926.21|927.51|924.91|929.17|926.57|927.51|924.91|0
1641874200000|2022-01-11 04:10:00|926.79|924.19|925.36|922.76|927.27|924.67|925.24|922.64|0
1641874500000|2022-01-11 04:15:00|925.6|923|926.79|924.19|927.5|924.9|925.6|923|0
1641874800000|2022-01-11 04:20:00|926.55|923.95|925.36|922.76|927.03|924.43|925.12|922.52|0
1641875100000|2022-01-11 04:25:00|925.48|922.88|925.36|922.76|925.84|923.24|925.12|922.52|0
1641875400000|2022-01-11 04:30:00|925.6|923|925.12|922.52|925.6|923|924.88|922.28|0
1641875700000|2022-01-11 04:35:00|924.88|922.28|925.83|923.23|925.83|923.23|923.22|920.62|0
1641876000000|2022-01-11 04:40:00|926.07|923.47|927.02|924.42|927.73|925.13|926.07|923.47|0
1641876300000|2022-01-11 04:45:00|926.78|924.18|927.25|924.65|927.26|924.66|926.54|923.94|0
1641876600000|2022-01-11 04:50:00|927.13|924.53|927.25|924.65|927.97|925.37|927.01|924.41|0
1641876900000|2022-01-11 04:55:00|927.01|924.41|926.54|923.94|927.25|924.65|925.83|923.23|0
1641877200000|2022-01-11 05:00:00|926.3|923.7|927.96|925.36|928.68|926.08|925.59|922.99|0
1641877500000|2022-01-11 05:05:00|927.72|925.12|927.01|924.41|929.15|926.55|927.01|924.41|0
1641877800000|2022-01-11 05:10:00|926.53|923.93|925.93|923.33|926.77|924.17|925.58|922.98|0
1641878100000|2022-01-11 05:15:00|925.58|922.98|924.87|922.27|926.53|923.93|924.39|921.79|0
1641878400000|2022-01-11 05:20:00|925.22|922.62|924.39|921.79|925.58|922.98|924.39|921.79|0
1641878700000|2022-01-11 05:25:00|924.27|921.67|925.81|923.21|927.48|924.88|924.15|921.55|0
1641879000000|2022-01-11 05:30:00|925.58|922.98|926.16|923.56|927|924.4|925.58|922.98|0
1641879300000|2022-01-11 05:35:00|926.88|924.28|924.86|922.26|927.95|925.35|924.62|922.02|0
1641879600000|2022-01-11 05:40:00|924.97|922.37|925.57|922.97|926.05|923.45|924.62|922.02|0
1641879900000|2022-01-11 05:45:00|925.33|922.73|924.14|921.54|925.45|922.85|923.91|921.31|0
1641880200000|2022-01-11 05:50:00|924.59|921.99|925.06|922.46|926.49|923.89|924.59|921.99|0
1641880500000|2022-01-11 05:55:00|925.3|922.7|926.36|923.76|926.72|924.12|925.17|922.57|0
1641880800000|2022-01-11 06:00:00|926.72|924.12|924.22|921.62|927.67|925.07|923.63|921.03|0
1641881100000|2022-01-11 06:05:00|924.11|921.51|923.87|921.27|925.05|922.45|923.16|920.56|0
1641881400000|2022-01-11 06:10:00|923.74|921.14|924.82|922.22|925.05|922.45|922.92|920.32|0
1641881700000|2022-01-11 06:15:00|924.69|922.09|924.34|921.74|925.05|922.45|923.86|921.26|0
1641882000000|2022-01-11 06:20:00|924.58|921.98|924.1|921.5|925.29|922.69|923.86|921.26|0
1641882300000|2022-01-11 06:25:00|924.21|921.61|921.96|919.36|924.34|921.74|921.96|919.36|0
1641882600000|2022-01-11 06:30:00|922.2|919.6|924.1|921.5|924.81|922.21|921.72|919.12|0
1641882900000|2022-01-11 06:35:00|924.33|921.73|922.91|920.31|925.76|923.16|922.91|920.31|0
1641883200000|2022-01-11 06:40:00|923.14|920.54|921.48|918.88|923.38|920.78|921.48|918.88|0
1641883500000|2022-01-11 06:45:00|921.59|918.99|921.95|919.35|922.67|920.07|921.24|918.64|0
1641883800000|2022-01-11 06:50:00|921.83|919.23|920.29|917.69|921.95|919.35|919.1|916.5|0
1641884100000|2022-01-11 06:55:00|920.53|917.93|923.85|921.25|923.85|921.25|920.53|917.93|0
1641884400000|2022-01-11 07:00:00|924.32|921.72|922.54|919.94|925.27|922.67|921.59|918.99|0
1641884700000|2022-01-11 07:05:00|922.66|920.06|925.27|922.67|925.27|922.67|921.71|919.11|0
1641885000000|2022-01-11 07:10:00|925.03|922.43|925.03|922.43|925.51|922.91|923.48|920.88|0
1641885300000|2022-01-11 07:15:00|925.15|922.55|928.36|925.76|928.59|925.99|925.03|922.43|0
1641885600000|2022-01-11 07:20:00|928.71|926.11|927.76|925.16|929.31|926.71|927.17|924.57|0
1641885900000|2022-01-11 07:25:00|927.64|925.04|929.54|926.94|930.26|927.66|927.64|925.04|0
1641886200000|2022-01-11 07:30:00|929.89|927.29|930.02|927.42|930.25|927.65|928.11|925.51|0
1641886500000|2022-01-11 07:35:00|929.78|927.18|927.87|925.27|929.78|927.18|927.4|924.8|0
1641886800000|2022-01-11 07:40:00|927.75|925.15|928.35|925.75|929.06|926.46|927.75|925.15|0
1641887100000|2022-01-11 07:45:00|928.59|925.99|929.53|926.93|930.49|927.89|927.16|924.56|0
1641887400000|2022-01-11 07:50:00|929.77|927.17|930.25|927.65|930.72|928.12|928.82|926.22|0
1641887700000|2022-01-11 07:55:00|930.01|927.41|930.48|927.88|931.2|928.6|929.53|926.93|0
1641888000000|2022-01-11 08:00:00|930.96|928.36|933.1|930.5|933.1|930.5|930.01|927.41|0
1641888300000|2022-01-11 08:05:00|932.67|930.67|928.75|926.75|936.13|934.13|928.51|926.51|0
1641888600000|2022-01-11 08:10:00|929.23|927.23|927.32|925.32|929.23|927.23|925.9|923.9|0
1641888900000|2022-01-11 08:15:00|927.56|925.56|926.61|924.61|928.39|926.39|925.42|923.42|0
1641889200000|2022-01-11 08:20:00|926.85|924.85|929.46|927.46|931.6|929.6|926.72|924.72|0
1641889500000|2022-01-11 08:25:00|929.22|927.22|927.08|925.08|929.34|927.34|925.66|923.66|0
1641889800000|2022-01-11 08:30:00|925.89|923.89|921.62|919.62|926.13|924.13|921.38|919.38|0
1641890100000|2022-01-11 08:35:00|921.85|919.85|925.65|923.65|926.37|924.37|921.73|919.73|0
1641890400000|2022-01-11 08:40:00|926.13|924.13|929.22|927.22|929.93|927.93|925.41|923.41|0
1641890700000|2022-01-11 08:45:00|929.45|927.45|929.69|927.69|930.88|928.88|927.55|925.55|0
1641891000000|2022-01-11 08:50:00|929.45|927.45|929.69|927.69|931.12|929.12|928.02|926.02|0
1641891300000|2022-01-11 08:55:00|929.93|927.93|931.59|929.59|931.83|929.83|928.02|926.02|0
1641891600000|2022-01-11 09:00:00|931.83|929.83|934.68|932.68|935.39|933.39|931.35|929.35|0
1641891900000|2022-01-11 09:05:00|934.92|932.92|934.79|932.79|935.39|933.39|933.01|931.01|0
1641892200000|2022-01-11 09:10:00|934.92|932.92|937.77|935.77|938.25|936.25|933.36|931.36|0
1641892500000|2022-01-11 09:15:00|937.29|935.29|940.86|938.86|941.34|939.34|936.34|934.34|0
1641892800000|2022-01-11 09:20:00|941.1|939.1|943.72|941.72|944.44|942.44|940.15|938.15|0
1641893100000|2022-01-11 09:25:00|943.48|941.48|943.6|941.6|944.44|942.44|942.53|940.53|0
1641893400000|2022-01-11 09:30:00|943.72|941.72|946.1|944.1|947.3|945.3|943.72|941.72|0
1641893700000|2022-01-11 09:35:00|945.86|943.86|948.04|946.04|948.87|946.87|945.39|943.39|0
1641894000000|2022-01-11 09:40:00|947.8|945.8|948.52|946.52|948.76|946.76|946.85|944.85|0
1641894300000|2022-01-11 09:45:00|948.28|946.28|949.95|947.95|950.66|948.66|947.56|945.56|0
1641894600000|2022-01-11 09:50:00|949.71|947.71|949.47|947.47|950.42|948.42|948.99|946.99|0
1641894900000|2022-01-11 09:55:00|949.71|947.71|947.05|945.05|949.71|947.71|946.33|944.33|0
1641895200000|2022-01-11 10:00:00|947.53|945.53|949.19|947.19|949.19|947.19|945.86|943.86|0
1641895500000|2022-01-11 10:05:00|948.96|946.96|948.95|946.95|951.58|949.58|948.48|946.48|0
1641895800000|2022-01-11 10:10:00|948.48|946.48|947.64|945.64|948.83|946.83|946.68|944.68|0
1641896100000|2022-01-11 10:15:00|947.52|945.52|947.52|945.52|948|946|946.09|944.09|0
1641896400000|2022-01-11 10:20:00|947.76|945.76|945.96|943.96|948|946|944.42|942.42|0
1641896700000|2022-01-11 10:25:00|946.09|944.09|944.42|942.42|947.15|945.15|944.42|942.42|0
1641897000000|2022-01-11 10:30:00|944.53|942.53|945.37|943.37|945.85|943.85|944.41|942.41|0
1641897300000|2022-01-11 10:35:00|945.24|943.24|946.08|944.08|947.28|945.28|945.13|943.13|0
1641897600000|2022-01-11 10:40:00|945.84|943.84|947.15|945.15|947.51|945.51|945.72|943.72|0
1641897900000|2022-01-11 10:45:00|947.27|945.27|947.62|945.62|948.46|946.46|946.8|944.8|0
1641898200000|2022-01-11 10:50:00|947.75|945.75|947.75|945.75|947.75|945.75|945.6|943.6|0
1641898500000|2022-01-11 10:55:00|947.98|945.98|945.6|943.6|947.98|945.98|945.12|943.12|0
1641898800000|2022-01-11 11:00:00|945.84|943.84|942.02|940.02|945.84|943.84|942.02|940.02|0
1641899100000|2022-01-11 11:05:00|942.26|940.26|942.02|940.02|942.74|940.74|939.64|937.64|0
1641899400000|2022-01-11 11:10:00|942.26|940.26|940.59|938.59|942.97|940.97|940.35|938.35|0
1641899700000|2022-01-11 11:15:00|940.83|938.83|941.3|939.3|942.49|940.49|940.59|938.59|0
1641900000000|2022-01-11 11:20:00|941.54|939.54|941.78|939.78|941.78|939.78|940.59|938.59|0
1641900300000|2022-01-11 11:25:00|941.54|939.54|940.35|938.35|941.78|939.78|940.11|938.11|0
1641900600000|2022-01-11 11:30:00|940.58|938.58|942.49|940.49|943.2|941.2|940.11|938.11|0
1641900900000|2022-01-11 11:35:00|942.6|940.6|943.68|941.68|943.92|941.92|941.89|939.89|0
1641901200000|2022-01-11 11:40:00|943.2|941.2|944.15|942.15|944.15|942.15|943.2|941.2|0
1641901500000|2022-01-11 11:45:00|943.68|941.68|943.44|941.44|944.39|942.39|943.44|941.44|0
1641901800000|2022-01-11 11:50:00|943.31|941.31|945.58|943.58|945.82|943.82|943.2|941.2|0
1641902100000|2022-01-11 11:55:00|945.34|943.34|941.05|939.05|945.58|943.58|941.05|939.05|0
1641902400000|2022-01-11 12:00:00|940.1|938.1|941.76|939.76|942.48|940.48|939.62|937.62|0
1641902700000|2022-01-11 12:05:00|942|940|942.24|940.24|943.43|941.43|941.29|939.29|0
1641903000000|2022-01-11 12:10:00|942|940|941.76|939.76|942.95|940.95|940.33|938.33|0
1641903300000|2022-01-11 12:15:00|941.52|939.52|940.57|938.57|942.24|940.24|940.33|938.33|0
1641903600000|2022-01-11 12:20:00|940.81|938.81|941.76|939.76|942.47|940.47|940.81|938.81|0
1641903900000|2022-01-11 12:25:00|942|940|942.23|940.23|942.23|940.23|940.8|938.8|0
1641904200000|2022-01-11 12:30:00|942.47|940.47|941.28|939.28|942.47|940.47|940.09|938.09|0
1641904500000|2022-01-11 12:35:00|941.75|939.75|941.51|939.51|942.23|940.23|940.8|938.8|0
1641904800000|2022-01-11 12:40:00|941.28|939.28|940.91|938.91|941.99|939.99|940.8|938.8|0
1641905100000|2022-01-11 12:45:00|940.8|938.8|938.65|936.65|941.04|939.04|937.7|935.7|0
1641905400000|2022-01-11 12:50:00|938.89|936.89|938.41|936.41|940.56|938.56|938.29|936.29|0
1641905700000|2022-01-11 12:55:00|938.17|936.17|934.6|932.6|939.13|937.13|934.12|932.12|0
1641906000000|2022-01-11 13:00:00|934.95|932.95|936.98|934.98|938.17|936.17|933.05|931.05|0
1641906300000|2022-01-11 13:05:00|936.74|934.74|937.45|935.45|938.88|936.88|936.5|934.5|0
1641906600000|2022-01-11 13:10:00|937.22|935.22|936.5|934.5|937.69|935.69|935.79|933.79|0
1641906900000|2022-01-11 13:15:00|936.74|934.74|936.97|934.97|937.69|935.69|936.74|934.74|0
1641907200000|2022-01-11 13:20:00|937.45|935.45|936.5|934.5|937.45|935.45|935.78|933.78|0
1641907500000|2022-01-11 13:25:00|936.73|934.73|935.3|933.3|937.69|935.69|935.07|933.07|0
1641907800000|2022-01-11 13:30:00|935.42|933.42|937.21|935.21|938.64|936.64|935.3|933.3|0
1641908100000|2022-01-11 13:35:00|936.97|934.97|931.73|929.73|936.97|934.97|931.02|929.02|0
1641908400000|2022-01-11 13:40:00|931.97|929.97|929.11|927.11|932.21|930.21|927.45|925.45|0
1641908700000|2022-01-11 13:45:00|928.88|926.88|931.73|929.73|933.16|931.16|928.88|926.88|0
1641909000000|2022-01-11 13:50:00|931.49|929.49|927.32|925.32|931.49|929.49|926.26|924.26|0
1641909300000|2022-01-11 13:55:00|927.45|925.45|926.49|924.49|928.4|926.4|926.26|924.26|0
1641909600000|2022-01-11 14:00:00|926.61|924.61|923.4|921.4|926.97|924.97|923.17|921.17|0
1641909900000|2022-01-11 14:05:00|923.52|921.52|925.54|923.54|925.54|923.54|922.69|920.69|0
1641910200000|2022-01-11 14:10:00|925.06|923.06|925.3|923.3|925.78|923.78|923.28|921.28|0
1641910500000|2022-01-11 14:15:00|924.94|922.94|923.4|921.4|925.3|923.3|922.21|920.21|0
1641910800000|2022-01-11 14:20:00|923.27|921.27|925.77|923.77|925.77|923.77|923.16|921.16|0
1641911100000|2022-01-11 14:25:00|926.01|924.01|924.34|922.34|926.96|924.96|923.63|921.63|0
1641911400000|2022-01-11 14:30:00|924.58|922.58|912.59|910.59|925.29|923.29|911.64|909.64|0
1641911700000|2022-01-11 14:35:00|912.82|910.82|911.16|909.16|918.27|916.27|910.93|908.93|0
1641912000000|2022-01-11 14:40:00|911.4|909.4|903.2|901.2|911.4|909.4|896.82|894.82|0
1641912300000|2022-01-11 14:45:00|902.96|900.96|900.36|898.36|904.85|902.85|897.05|895.05|0
1641912600000|2022-01-11 14:50:00|899.18|897.18|900.83|898.83|910.77|908.77|897.05|895.05|0
1641912900000|2022-01-11 14:55:00|900.12|898.12|901.77|899.77|905.09|903.09|894.93|892.93|0
1641913200000|2022-01-11 15:00:00|902.25|900.25|913.84|911.84|914.55|912.55|900.12|898.12|0
1641913500000|2022-01-11 15:05:00|914.08|912.08|912.36|910.36|918.45|916.45|911.65|909.65|0
1641913800000|2022-01-11 15:10:00|912.13|910.13|912.12|910.12|917.82|915.82|912.12|910.12|0
1641914100000|2022-01-11 15:15:00|913.31|911.31|915.44|913.44|916.86|914.86|908.1|906.1|0
1641914400000|2022-01-11 15:20:00|914.02|912.02|911.65|909.65|917.81|915.81|911.65|909.65|0
1641914700000|2022-01-11 15:25:00|912.83|910.83|913.54|911.54|916.15|914.15|909.04|907.04|0
1641915000000|2022-01-11 15:30:00|913.78|911.78|906.43|904.43|921.84|919.84|906.19|904.19|0
1641915300000|2022-01-11 15:35:00|907.14|905.14|907.61|905.61|909.98|907.98|905.01|903.01|0
1641915600000|2022-01-11 15:40:00|907.38|905.38|898.88|896.88|907.38|905.38|896.81|894.81|0
1641915900000|2022-01-11 15:45:00|897.69|895.69|901.58|899.58|907.16|905.16|897.69|895.69|0
1641916200000|2022-01-11 15:50:00|900.87|898.87|903.71|901.71|904.42|902.42|898.03|896.03|0
1641916500000|2022-01-11 15:55:00|904.18|902.18|907.02|905.02|908.44|906.44|902.05|900.05|0
1641916800000|2022-01-11 16:00:00|907.25|905.25|916.73|914.73|919.81|917.81|906.54|904.54|0
1641917100000|2022-01-11 16:05:00|916.49|914.49|915.42|913.42|921.83|919.83|915.19|913.19|0
1641917400000|2022-01-11 16:10:00|916.37|914.37|926.1|924.1|927.53|925.53|916.37|914.37|0
1641917700000|2022-01-11 16:15:00|926.34|924.34|935.38|933.38|936.81|934.81|925.15|923.15|0
1641918000000|2022-01-11 16:20:00|936.09|934.09|934.42|932.42|938.71|936.71|930.62|928.62|0
1641918300000|2022-01-11 16:25:00|934.66|932.66|936.26|934.26|937.45|935.45|933.4|931.4|0
1641918600000|2022-01-11 16:30:00|936.5|934.5|934.59|932.59|936.5|934.5|933.16|931.16|0
1641918900000|2022-01-11 16:35:00|935.31|933.31|942.22|940.22|942.94|940.94|935.31|933.31|0
1641919200000|2022-01-11 16:40:00|942.46|940.46|946.52|944.52|950.58|948.58|941.98|939.98|0
1641919500000|2022-01-11 16:45:00|946.76|944.76|939.91|937.91|947.35|945.35|938.96|936.96|0
1641919800000|2022-01-11 16:50:00|940.63|938.63|943.97|941.97|945.88|943.88|940.63|938.63|0
1641920100000|2022-01-11 16:55:00|944.21|942.21|945.64|943.64|945.88|943.88|942.54|940.54|0
1641920400000|2022-01-11 17:00:00|946.12|944.12|946.95|944.95|947.32|945.32|943.73|941.73|0
1641920700000|2022-01-11 17:05:00|947.43|945.43|947.67|945.67|947.91|945.91|945.04|943.04|0
1641921000000|2022-01-11 17:10:00|947.91|945.91|948.38|946.38|948.38|946.38|945.15|943.15|0
1641921300000|2022-01-11 17:15:00|948.14|946.14|947.19|945.19|949.34|947.34|944.8|942.8|0
1641921600000|2022-01-11 17:20:00|947.42|945.42|946.23|944.23|947.9|945.9|945.27|943.27|0
1641921900000|2022-01-11 17:25:00|946.47|944.47|938.82|936.82|946.47|944.47|937.39|935.39|0
1641922200000|2022-01-11 17:30:00|939.06|937.06|940.73|938.73|943.12|941.12|937.63|935.63|0
1641922500000|2022-01-11 17:35:00|940.97|938.97|942.4|940.4|944.79|942.79|940.25|938.25|0
1641922800000|2022-01-11 17:40:00|942.64|940.64|945.03|943.03|945.27|943.27|941.68|939.68|0
1641923100000|2022-01-11 17:45:00|944.79|942.79|943.83|941.83|945.5|943.5|943.35|941.35|0
1641923400000|2022-01-11 17:50:00|944.31|942.31|948.13|946.13|948.13|946.13|943.59|941.59|0
1641923700000|2022-01-11 17:55:00|947.89|945.89|947.65|945.65|948.61|946.61|945.74|943.74|0
1641924000000|2022-01-11 18:00:00|947.41|945.41|945.26|943.26|947.41|945.41|942.16|940.16|0
1641924300000|2022-01-11 18:05:00|945.5|943.5|942.15|940.15|945.5|943.5|940.48|938.48|0
1641924600000|2022-01-11 18:10:00|942.39|940.39|946.21|944.21|946.93|944.93|942.39|940.39|0
1641924900000|2022-01-11 18:15:00|945.97|943.97|949.8|947.8|949.8|947.8|945.73|943.73|0
1641925200000|2022-01-11 18:20:00|949.56|947.56|953.02|951.02|953.02|951.02|949.56|947.56|0
1641925500000|2022-01-11 18:25:00|952.78|950.78|950.15|948.15|952.78|950.78|949.91|947.91|0
1641925800000|2022-01-11 18:30:00|950.39|948.39|951.1|949.1|952.06|950.06|949.43|947.43|0
1641926100000|2022-01-11 18:35:00|951.34|949.34|951.58|949.58|952.06|950.06|950.38|948.38|0
1641926400000|2022-01-11 18:40:00|951.82|949.82|951.82|949.82|952.54|950.54|950.86|948.86|0
1641926700000|2022-01-11 18:45:00|952.06|950.06|951.1|949.1|954.93|952.93|950.62|948.62|0
1641927000000|2022-01-11 18:50:00|951.34|949.34|952.41|950.41|953.25|951.25|951.34|949.34|0
1641927300000|2022-01-11 18:55:00|952.77|950.77|954.21|952.21|954.45|952.45|952.29|950.29|0
1641927600000|2022-01-11 19:00:00|953.97|951.97|951.81|949.81|954.45|952.45|951.09|949.09|0
1641927900000|2022-01-11 19:05:00|952.05|950.05|948.7|946.7|952.77|950.77|947.02|945.02|0
1641928200000|2022-01-11 19:10:00|949.18|947.18|950.25|948.25|950.85|948.85|947.98|945.98|0
1641928500000|2022-01-11 19:15:00|950.13|948.13|951.57|949.57|951.81|949.81|949.42|947.42|0
1641928800000|2022-01-11 19:20:00|951.33|949.33|951.57|949.57|951.81|949.81|949.41|947.41|0
1641929100000|2022-01-11 19:25:00|951.81|949.81|953.24|951.24|953.48|951.48|950.61|948.61|0
1641929400000|2022-01-11 19:30:00|953|951|951.8|949.8|953|951|950.13|948.13|0
1641929700000|2022-01-11 19:35:00|951.56|949.56|955.15|953.15|955.87|953.87|950.37|948.37|0
1641930000000|2022-01-11 19:40:00|954.92|952.92|956.11|954.11|956.35|954.35|954.44|952.44|0
1641930300000|2022-01-11 19:45:00|956.35|954.35|958.38|956.38|958.75|956.75|956.11|954.11|0
1641930600000|2022-01-11 19:50:00|958.27|956.27|959.22|957.22|959.94|957.94|956.83|954.83|0
1641930900000|2022-01-11 19:55:00|959.46|957.46|958.26|956.26|962.82|960.82|958.02|956.02|0
1641931200000|2022-01-11 20:00:00|958.5|956.5|960.66|958.66|961.62|959.62|958.26|956.26|0
1641931500000|2022-01-11 20:05:00|960.9|958.9|963.3|961.3|965.22|963.22|960.66|958.66|0
1641931800000|2022-01-11 20:10:00|963.06|961.06|962.82|960.82|963.3|961.3|960.66|958.66|0
1641932100000|2022-01-11 20:15:00|963.06|961.06|962.09|960.09|964.97|962.97|961.62|959.62|0
1641932400000|2022-01-11 20:20:00|962.33|960.33|962.55|960.55|965.19|963.19|962.09|960.09|0
1641932700000|2022-01-11 20:25:00|962.79|960.79|963.75|961.75|964.95|962.95|961.35|959.35|0
1641933000000|2022-01-11 20:30:00|963.51|961.51|962.79|960.79|966.14|964.14|962.07|960.07|0
1641933300000|2022-01-11 20:35:00|962.55|960.55|960.41|958.41|964.24|962.24|960.41|958.41|0
1641933600000|2022-01-11 20:40:00|960.17|958.17|962.32|960.32|962.56|960.56|958.98|956.98|0
1641933900000|2022-01-11 20:45:00|962.09|960.09|961.37|959.37|963.28|961.28|960.89|958.89|0
1641934200000|2022-01-11 20:50:00|961.13|959.13|960.17|958.17|961.13|959.13|956.1|954.1|0
1641934500000|2022-01-11 20:55:00|960.41|958.41|968.07|966.07|968.55|966.55|960.41|958.41|0
1641934800000|2022-01-11 21:00:00|967.83|965.83|968.07|966.07|969.74|967.74|967.59|965.59|0
1641935100000|2022-01-11 21:05:00|968.31|966.31|967.82|965.82|968.78|966.78|967.35|965.35|0
1641935400000|2022-01-11 21:10:00|967.59|965.59|967.1|965.1|967.82|965.82|966.39|964.39|0
1641935700000|2022-01-11 21:15:00|966.69|964.09|966.68|964.08|967.4|964.8|966.45|963.85|0
1641936000000|2022-01-11 21:20:00|966.8|964.2|966.68|964.08|967.64|965.04|966.68|964.08|0
1641936300000|2022-01-11 21:25:00|966.44|963.84|966.92|964.32|966.92|964.32|966.44|963.84|0
1641936600000|2022-01-11 21:30:00|967.16|964.56|967.16|964.56|967.16|964.56|966.92|964.32|0
1641936900000|2022-01-11 21:35:00|967.27|964.67|967.4|964.8|967.4|964.8|967.16|964.56|0
1641937200000|2022-01-11 21:40:00|967.16|964.56|968.11|965.51|968.11|965.51|967.16|964.56|0
1641937500000|2022-01-11 21:45:00|967.87|965.27|967.15|964.55|968.35|965.75|967.15|964.55|0
1641937800000|2022-01-11 21:50:00|967.39|964.79|967.15|964.55|967.63|965.03|967.15|964.55|0
1641938100000|2022-01-11 21:55:00|967.39|964.79|967.03|964.43|967.39|964.79|967.03|964.43|0
1641938400000|2022-01-11 22:00:00|967.21|964.61|967|964.4|967.49|964.89|967|964.4|0
1641938700000|2022-01-11 22:05:00|966.89|964.29|967.02|964.42|967.17|964.57|966.57|963.97|0
1641939000000|2022-01-11 22:10:00|966.78|964.18|966.89|964.29|966.89|964.29|966.78|964.18|0
1641939300000|2022-01-11 22:15:00|966.85|964.25|967.41|964.81|967.76|965.16|966.81|964.21|0
1641939600000|2022-01-11 22:20:00|967.38|964.78|967.37|964.77|967.38|964.78|967.31|964.71|0
1641939900000|2022-01-11 22:25:00|967.34|964.74|967.69|965.09|967.72|965.12|967.33|964.73|0
1641940200000|2022-01-11 22:30:00|967.97|965.37|967.51|964.91|967.97|965.37|967.48|964.88|0
1641940500000|2022-01-11 22:35:00|967.54|964.94|967.47|964.87|967.54|964.94|967.47|964.87|0
1641940800000|2022-01-11 22:40:00|967.44|964.84|967.43|964.83|967.44|964.84|967.41|964.81|0
1641941400000|2022-01-11 22:50:00|967.47|964.87|967.43|964.83|967.47|964.87|967.43|964.83|0
1641941700000|2022-01-11 22:55:00|967.26|964.66|967.43|964.83|967.6|965|967.26|964.66|0
1641942000000|2022-01-11 23:00:00|967.73|965.13|968.57|965.97|968.57|965.97|966.53|963.93|0
1641942300000|2022-01-11 23:05:00|968.33|965.73|968.44|965.84|970.01|967.41|968.09|965.49|0
1641942600000|2022-01-11 23:10:00|968.57|965.97|967.61|965.01|968.81|966.21|967.37|964.77|0
1641942900000|2022-01-11 23:15:00|967.72|965.12|966.65|964.05|967.85|965.25|966.17|963.57|0
1641943200000|2022-01-11 23:20:00|966.76|964.16|966.41|963.81|967.13|964.53|965.93|963.33|0
1641943500000|2022-01-11 23:25:00|966.17|963.57|966.41|963.81|966.65|964.05|966.17|963.57|0
1641943800000|2022-01-11 23:30:00|966.52|963.92|967.36|964.76|967.36|964.76|966.52|963.92|0
1641944100000|2022-01-11 23:35:00|967.12|964.52|966.16|963.56|967.36|964.76|965.68|963.08|0
1641944400000|2022-01-11 23:40:00|966.4|963.8|967.12|964.52|967.6|965|965.92|963.32|0
1641944700000|2022-01-11 23:45:00|966.88|964.28|966.16|963.56|967.6|965|965.68|963.08|0
1641945000000|2022-01-11 23:50:00|966.04|963.44|966.16|963.56|966.4|963.8|965.68|963.08|0
1641945300000|2022-01-11 23:55:00|966.03|963.43|966.64|964.04|967.12|964.52|965.79|963.19|0
1641945600000|2022-01-12 00:00:00|966.4|963.8|966.16|963.56|967.35|964.75|965.92|963.32|0
1641945900000|2022-01-12 00:05:00|966.27|963.67|967.11|964.51|967.59|964.99|966.15|963.55|0
1641946200000|2022-01-12 00:10:00|966.87|964.27|966.63|964.03|966.87|964.27|965.91|963.31|0
1641946500000|2022-01-12 00:15:00|966.87|964.27|967.59|964.99|968.31|965.71|966.87|964.27|0
1641946800000|2022-01-12 00:20:00|967.83|965.23|968.9|966.3|969.26|966.66|967.35|964.75|0
1641947100000|2022-01-12 00:25:00|968.78|966.18|969.98|967.38|970.7|968.1|968.78|966.18|0
1641947400000|2022-01-12 00:30:00|970.46|967.86|970.7|968.1|971.9|969.3|969.98|967.38|0
1641947700000|2022-01-12 00:35:00|970.94|968.34|970.7|968.1|971.66|969.06|970.22|967.62|0
1641948000000|2022-01-12 00:40:00|970.94|968.34|970.7|968.1|971.9|969.3|970.7|968.1|0
1641948300000|2022-01-12 00:45:00|970.46|967.86|970.69|968.09|970.93|968.33|970.09|967.49|0
1641948600000|2022-01-12 00:50:00|970.46|967.86|969.85|967.25|970.69|968.09|969.73|967.13|0
1641948900000|2022-01-12 00:55:00|969.73|967.13|969.01|966.41|969.97|967.37|969.01|966.41|0
1641949200000|2022-01-12 01:00:00|968.77|966.17|968.53|965.93|969.25|966.65|967.82|965.22|0
1641949500000|2022-01-12 01:05:00|968.77|966.17|968.77|966.17|969.25|966.65|967.81|965.21|0
1641949800000|2022-01-12 01:10:00|969.01|966.41|968.05|965.45|969.49|966.89|967.57|964.97|0
1641950100000|2022-01-12 01:15:00|967.81|965.21|965.65|963.05|967.81|965.21|965.65|963.05|0
1641950400000|2022-01-12 01:20:00|965.53|962.93|966.37|963.77|966.61|964.01|965.53|962.93|0
1641950700000|2022-01-12 01:25:00|966.13|963.53|966.48|963.88|966.85|964.25|966.13|963.53|0
1641951000000|2022-01-12 01:30:00|966.61|964.01|965.89|963.29|967.2|964.6|965.89|963.29|0
1641951300000|2022-01-12 01:35:00|966|963.4|966.85|964.25|967.09|964.49|965.89|963.29|0
1641951600000|2022-01-12 01:40:00|966.96|964.36|965.52|962.92|968.28|965.68|965.41|962.81|0
1641951900000|2022-01-12 01:45:00|965.41|962.81|963.73|961.13|966.36|963.76|962.29|959.69|0
1641952200000|2022-01-12 01:50:00|963.97|961.37|964.32|961.72|964.69|962.09|963.25|960.65|0
1641952500000|2022-01-12 01:55:00|964.21|961.61|965.64|963.04|966.12|963.52|963.73|961.13|0
1641952800000|2022-01-12 02:00:00|965.88|963.28|969.23|966.63|969.23|966.63|965.64|963.04|0
1641953100000|2022-01-12 02:05:00|969.47|966.87|967.56|964.96|969.47|966.87|967.43|964.83|0
1641953400000|2022-01-12 02:10:00|967.79|965.19|968.27|965.67|968.75|966.15|967.19|964.59|0
1641953700000|2022-01-12 02:15:00|968.51|965.91|968.99|966.39|968.99|966.39|967.79|965.19|0
1641954000000|2022-01-12 02:20:00|969.1|966.5|969.95|967.35|969.95|967.35|968.99|966.39|0
1641954300000|2022-01-12 02:25:00|969.71|967.11|969.95|967.35|970.19|967.59|969.23|966.63|0
1641954600000|2022-01-12 02:30:00|970.19|967.59|969.23|966.63|970.19|967.59|968.27|965.67|0
1641954900000|2022-01-12 02:35:00|968.99|966.39|968.98|966.38|969.46|966.86|968.74|966.14|0
1641955200000|2022-01-12 02:40:00|968.86|966.26|968.5|965.9|969.22|966.62|968.5|965.9|0
1641955500000|2022-01-12 02:45:00|968.74|966.14|968.5|965.9|968.74|966.14|968.02|965.42|0
1641955800000|2022-01-12 02:50:00|968.38|965.78|968.62|966.02|968.74|966.14|967.54|964.94|0
1641956100000|2022-01-12 02:55:00|968.74|966.14|969.22|966.62|969.7|967.1|968.62|966.02|0
1641956400000|2022-01-12 03:00:00|968.98|966.38|969.46|966.86|969.94|967.34|968.98|966.38|0
1641956700000|2022-01-12 03:05:00|969.57|966.97|969.69|967.09|969.93|967.33|969.22|966.62|0
1641957000000|2022-01-12 03:10:00|969.45|966.85|968.97|966.37|969.93|967.33|968.97|966.37|0
1641957300000|2022-01-12 03:15:00|968.85|966.25|969.45|966.85|969.69|967.09|968.85|966.25|0
1641957600000|2022-01-12 03:20:00|969.69|967.09|969.33|966.73|969.93|967.33|968.97|966.37|0
1641957900000|2022-01-12 03:25:00|969.21|966.61|969.45|966.85|970.17|967.57|969.21|966.61|0
1641958200000|2022-01-12 03:30:00|969.8|967.2|970.41|967.81|971.13|968.53|969.8|967.2|0
1641958500000|2022-01-12 03:35:00|970.52|967.92|970.64|968.04|971.36|968.76|970.17|967.57|0
1641958800000|2022-01-12 03:40:00|970.88|968.28|970.16|967.56|970.88|968.28|970.16|967.56|0
1641959100000|2022-01-12 03:45:00|970.28|967.68|969.92|967.32|970.4|967.8|969.68|967.08|0
1641959400000|2022-01-12 03:50:00|970.16|967.56|970.88|968.28|970.88|968.28|970.16|967.56|0
1641959700000|2022-01-12 03:55:00|971.12|968.52|971.12|968.52|971.12|968.52|970.64|968.04|0
1641960000000|2022-01-12 04:00:00|971.36|968.76|971.71|969.11|971.84|969.24|970.88|968.28|0
1641960300000|2022-01-12 04:05:00|971.84|969.24|971.83|969.23|971.84|969.24|971.36|968.76|0
1641960600000|2022-01-12 04:10:00|971.59|968.99|971.59|968.99|971.83|969.23|971.35|968.75|0
1641960900000|2022-01-12 04:15:00|971.35|968.75|971.11|968.51|971.35|968.75|970.87|968.27|0
1641961200000|2022-01-12 04:20:00|970.99|968.39|970.63|968.03|971.11|968.51|970.63|968.03|0
1641961500000|2022-01-12 04:25:00|970.39|967.79|970.39|967.79|970.39|967.79|969.91|967.31|0
1641961800000|2022-01-12 04:30:00|970.15|967.55|970.15|967.55|970.63|968.03|970.15|967.55|0
1641962100000|2022-01-12 04:35:00|970.39|967.79|970.15|967.55|970.39|967.79|969.91|967.31|0
1641962400000|2022-01-12 04:40:00|970.39|967.79|971.1|968.5|971.34|968.74|970.39|967.79|0
1641962700000|2022-01-12 04:45:00|971.34|968.74|970.86|968.26|971.34|968.74|970.86|968.26|0
1641963000000|2022-01-12 04:50:00|970.62|968.02|970.62|968.02|971.34|968.74|970.62|968.02|0
1641963300000|2022-01-12 04:55:00|970.74|968.14|970.86|968.26|971.1|968.5|970.38|967.78|0
1641963600000|2022-01-12 05:00:00|971.1|968.5|971.34|968.74|971.58|968.98|970.73|968.13|0
1641963900000|2022-01-12 05:05:00|971.58|968.98|971.58|968.98|971.82|969.22|971.1|968.5|0
1641964200000|2022-01-12 05:10:00|971.82|969.22|972.05|969.45|973.01|970.41|971.81|969.21|0
1641964500000|2022-01-12 05:15:00|971.81|969.21|971.09|968.49|972.05|969.45|971.09|968.49|0
1641964800000|2022-01-12 05:20:00|971.33|968.73|971.81|969.21|972.05|969.45|971.33|968.73|0
1641965100000|2022-01-12 05:25:00|972.05|969.45|972.05|969.45|972.05|969.45|971.09|968.49|0
1641965400000|2022-01-12 05:30:00|972.29|969.69|971.57|968.97|972.29|969.69|971.57|968.97|0
1641965700000|2022-01-12 05:35:00|971.81|969.21|973.36|970.76|973.97|971.37|971.81|969.21|0
1641966000000|2022-01-12 05:40:00|973.49|970.89|975.16|972.56|975.16|972.56|973.49|970.89|0
1641966300000|2022-01-12 05:45:00|975.4|972.8|975.64|973.04|975.64|973.04|974.44|971.84|0
1641966600000|2022-01-12 05:50:00|975.4|972.8|976.36|973.76|977.08|974.48|975.16|972.56|0
1641966900000|2022-01-12 05:55:00|976.19|973.59|977.63|975.03|977.87|975.27|975.95|973.35|0
1641967200000|2022-01-12 06:00:00|977.39|974.79|980.51|977.91|980.51|977.91|977.26|974.66|0
1641967500000|2022-01-12 06:05:00|980.27|977.67|978.59|975.99|980.27|977.67|978.11|975.51|0
1641967800000|2022-01-12 06:10:00|978.7|976.1|978.34|975.74|979.07|976.47|977.86|975.26|0
1641968100000|2022-01-12 06:15:00|978.22|975.62|975.94|973.34|978.34|975.74|975.94|973.34|0
1641968400000|2022-01-12 06:20:00|976.06|973.46|976.18|973.58|976.66|974.06|975.7|973.1|0
1641968700000|2022-01-12 06:25:00|975.94|973.34|975.46|972.86|976.66|974.06|974.74|972.14|0
1641969000000|2022-01-12 06:30:00|975.33|972.73|975.94|973.34|975.94|973.34|974.98|972.38|0
1641969300000|2022-01-12 06:35:00|975.7|973.1|975.81|973.21|975.94|973.34|975.09|972.49|0
1641969600000|2022-01-12 06:40:00|975.7|973.1|976.41|973.81|976.77|974.17|975.45|972.85|0
1641969900000|2022-01-12 06:45:00|976.65|974.05|975.45|972.85|976.65|974.05|975.45|972.85|0
1641970200000|2022-01-12 06:50:00|975.21|972.61|974.49|971.89|975.45|972.85|974.25|971.65|0
1641970500000|2022-01-12 06:55:00|974.61|972.01|973.88|971.28|974.61|972.01|973.77|971.17|0
1641970800000|2022-01-12 07:00:00|972.81|970.21|973.05|970.45|973.29|970.69|971.61|969.01|0
1641971100000|2022-01-12 07:05:00|972.92|970.32|972.68|970.08|974.01|971.41|972.57|969.97|0
1641971400000|2022-01-12 07:10:00|972.57|969.97|973.16|970.56|973.64|971.04|972.09|969.49|0
1641971700000|2022-01-12 07:15:00|973.05|970.45|974.48|971.88|974.48|971.88|973.04|970.44|0
1641972000000|2022-01-12 07:20:00|974.72|972.12|974.24|971.64|975.44|972.84|974|971.4|0
1641972300000|2022-01-12 07:25:00|974.48|971.88|972.8|970.2|974.48|971.88|971.6|969|0
1641972600000|2022-01-12 07:30:00|972.68|970.08|974.96|972.36|975.44|972.84|972.68|970.08|0
1641972900000|2022-01-12 07:35:00|974.83|972.23|976.95|974.35|977.43|974.83|974.11|971.51|0
1641973200000|2022-01-12 07:40:00|976.71|974.11|976.59|973.99|976.95|974.35|975.27|972.67|0
1641973500000|2022-01-12 07:45:00|976.71|974.11|976.47|973.87|977.19|974.59|975.75|973.15|0
1641973800000|2022-01-12 07:50:00|976.58|973.98|973.59|970.99|976.95|974.35|973.59|970.99|0
1641974100000|2022-01-12 07:55:00|973.7|971.1|973.35|970.75|973.7|971.1|972.15|969.55|0
1641974400000|2022-01-12 08:00:00|973.59|970.99|972.38|969.78|974.79|972.19|971.43|968.83|0
1641974700000|2022-01-12 08:05:00|971.36|969.36|971.6|969.6|972.32|970.32|970.17|968.17|0
1641975000000|2022-01-12 08:10:00|971.36|969.36|971.12|969.12|973.28|971.28|970.88|968.88|0
1641975300000|2022-01-12 08:15:00|971.36|969.36|969.44|967.44|971.6|969.6|968.48|966.48|0
1641975600000|2022-01-12 08:20:00|969.68|967.68|970.4|968.4|972.32|970.32|968.72|966.72|0
1641975900000|2022-01-12 08:25:00|970.16|968.16|964.04|962.04|970.27|968.27|963.92|961.92|0
1641976200000|2022-01-12 08:30:00|964.16|962.16|963.92|961.92|965.84|963.84|962.97|960.97|0
1641976500000|2022-01-12 08:35:00|963.68|961.68|962.24|960.24|964.4|962.4|959.85|957.85|0
1641976800000|2022-01-12 08:40:00|961.29|959.29|958.65|956.65|962|960|958.17|956.17|0
1641977100000|2022-01-12 08:45:00|958.89|956.89|958.89|956.89|960.44|958.44|958.41|956.41|0
1641977400000|2022-01-12 08:50:00|958.65|956.65|961.28|959.28|962.72|960.72|957.69|955.69|0
1641977700000|2022-01-12 08:55:00|961.52|959.52|959.47|957.47|961.76|959.76|957.93|955.93|0
1641978000000|2022-01-12 09:00:00|959.23|957.23|965.21|963.21|965.21|963.21|958.86|956.86|0
1641978300000|2022-01-12 09:05:00|964.97|962.97|964.73|962.73|965.93|963.93|964.25|962.25|0
1641978600000|2022-01-12 09:10:00|964.97|962.97|963.29|961.29|965.57|963.57|962.81|960.81|0
1641978900000|2022-01-12 09:15:00|963.53|961.53|965.21|963.21|965.45|963.45|963.05|961.05|0
1641979200000|2022-01-12 09:20:00|965.45|963.45|968.32|966.32|968.32|966.32|964.73|962.73|0
1641979500000|2022-01-12 09:25:00|968.56|966.56|971.2|969.2|971.2|969.2|968.56|966.56|0
1641979800000|2022-01-12 09:30:00|971.44|969.44|968.8|966.8|971.44|969.44|967.84|965.84|0
1641980100000|2022-01-12 09:35:00|968.56|966.56|968.08|966.08|969.52|967.52|967.36|965.36|0
1641980400000|2022-01-12 09:40:00|967.84|965.84|969.28|967.28|969.52|967.52|967.84|965.84|0
1641980700000|2022-01-12 09:45:00|969.04|967.04|970.47|968.47|970.71|968.71|968.56|966.56|0
1641981000000|2022-01-12 09:50:00|970.71|968.71|972.87|970.87|972.87|970.87|970.23|968.23|0
1641981300000|2022-01-12 09:55:00|972.63|970.63|972.39|970.39|972.87|970.87|970.95|968.95|0
1641981600000|2022-01-12 10:00:00|972.87|970.87|971.91|969.91|973.83|971.83|971.91|969.91|0
1641981900000|2022-01-12 10:05:00|972.15|970.15|969.99|967.99|972.39|970.39|969.51|967.51|0
1641982200000|2022-01-12 10:10:00|970.23|968.23|970.47|968.47|971.19|969.19|968.9|966.9|0
1641982500000|2022-01-12 10:15:00|970.71|968.71|969.98|967.98|972.14|970.14|969.98|967.98|0
1641982800000|2022-01-12 10:20:00|970.1|968.1|972.62|970.62|972.62|970.62|969.5|967.5|0
1641983100000|2022-01-12 10:25:00|972.86|970.86|971.42|969.42|973.34|971.34|971.18|969.18|0
1641983400000|2022-01-12 10:30:00|970.94|968.94|968.54|966.54|971.9|969.9|968.3|966.3|0
1641983700000|2022-01-12 10:35:00|968.3|966.3|970.46|968.46|970.57|968.57|968.3|966.3|0
1641984000000|2022-01-12 10:40:00|970.22|968.22|971.18|969.18|971.18|969.18|970.09|968.09|0
1641984300000|2022-01-12 10:45:00|971.42|969.42|973.81|971.81|973.81|971.81|971.42|969.42|0
1641984600000|2022-01-12 10:50:00|973.57|971.57|973.33|971.33|974.29|972.29|972.37|970.37|0
1641984900000|2022-01-12 10:55:00|973.09|971.09|973.81|971.81|974.53|972.53|972.85|970.85|0
1641985200000|2022-01-12 11:00:00|974.05|972.05|974.77|972.77|976.21|974.21|974.05|972.05|0
1641985500000|2022-01-12 11:05:00|974.64|972.64|973.33|971.33|975.97|973.97|973.09|971.09|0
1641985800000|2022-01-12 11:10:00|973.57|971.57|973.09|971.09|973.57|971.57|972.13|970.13|0
1641986100000|2022-01-12 11:15:00|973.33|971.33|972.13|970.13|974.05|972.05|972.13|970.13|0
1641986400000|2022-01-12 11:20:00|972.37|970.37|974.28|972.28|974.28|972.28|972.13|970.13|0
1641986700000|2022-01-12 11:25:00|974.04|972.04|972.6|970.6|974.52|972.52|972.12|970.12|0
1641987000000|2022-01-12 11:30:00|972.84|970.84|972.84|970.84|973.8|971.8|972.12|970.12|0
1641987300000|2022-01-12 11:35:00|973.08|971.08|973.08|971.08|973.8|971.8|972.72|970.72|0
1641987600000|2022-01-12 11:40:00|972.84|970.84|972.6|970.6|973.08|971.08|972.12|970.12|0
1641987900000|2022-01-12 11:45:00|972.36|970.36|974.52|972.52|975.35|973.35|972.36|970.36|0
1641988200000|2022-01-12 11:50:00|974.04|972.04|973.32|971.32|974.32|972.32|973.08|971.08|0
1641988500000|2022-01-12 11:55:00|973.08|971.08|970.2|968.2|973.32|971.32|970.2|968.2|0
1641988800000|2022-01-12 12:00:00|970.44|968.44|971.64|969.64|972.12|970.12|969|967|0
1641989100000|2022-01-12 12:05:00|971.88|969.88|968.03|966.03|972.12|970.12|968.03|966.03|0
1641989400000|2022-01-12 12:10:00|968.27|966.27|968.03|966.03|969.47|967.47|967.55|965.55|0
1641989700000|2022-01-12 12:15:00|968.15|966.15|967.79|965.79|969.71|967.71|967.79|965.79|0
1641990000000|2022-01-12 12:20:00|968.03|966.03|970.91|968.91|970.91|968.91|967.55|965.55|0
1641990300000|2022-01-12 12:25:00|970.67|968.67|970.43|968.43|971.63|969.63|969.71|967.71|0
1641990600000|2022-01-12 12:30:00|970.54|968.54|973.07|971.07|973.55|971.55|970.54|968.54|0
1641990900000|2022-01-12 12:35:00|973.31|971.31|973.3|971.3|974.75|972.75|972.83|970.83|0
1641991200000|2022-01-12 12:40:00|973.06|971.06|972.1|970.1|974.02|972.02|972.1|970.1|0
1641991500000|2022-01-12 12:45:00|972.34|970.34|971.38|969.38|972.34|970.34|970.42|968.42|0
1641991800000|2022-01-12 12:50:00|971.14|969.14|971.38|969.38|971.5|969.5|969.34|967.34|0
1641992100000|2022-01-12 12:55:00|971.62|969.62|971.38|969.38|972.34|970.34|970.9|968.9|0
1641992400000|2022-01-12 13:00:00|971.62|969.62|973.78|971.78|973.78|971.78|971.38|969.38|0
1641992700000|2022-01-12 13:05:00|973.65|971.65|971.38|969.38|974.74|972.74|970.66|968.66|0
1641993000000|2022-01-12 13:10:00|971.62|969.62|973.05|971.05|974.01|972.01|970.9|968.9|0
1641993300000|2022-01-12 13:15:00|973.53|971.53|976.41|974.41|976.89|974.89|973.53|971.53|0
1641993600000|2022-01-12 13:20:00|976.65|974.65|978.57|976.57|978.57|976.57|974.97|972.97|0
1641993900000|2022-01-12 13:25:00|978.33|976.33|977.01|975.01|980.01|978.01|975.69|973.69|0
1641994200000|2022-01-12 13:30:00|975.09|973.09|982.77|980.77|984.82|982.82|972.57|970.57|0
1641994500000|2022-01-12 13:35:00|983.61|981.61|987.94|985.94|991.31|989.31|983.13|981.13|0
1641994800000|2022-01-12 13:40:00|988.42|986.42|989.14|987.14|989.86|987.86|986.98|984.98|0
1641995100000|2022-01-12 13:45:00|988.66|986.66|984.81|982.81|988.66|986.66|982.41|980.41|0
1641995400000|2022-01-12 13:50:00|985.05|983.05|987.94|985.94|988.18|986.18|982.89|980.89|0
1641995700000|2022-01-12 13:55:00|988.18|986.18|989.86|987.86|990.34|988.34|985.77|983.77|0
1641996000000|2022-01-12 14:00:00|990.1|988.1|988.9|986.9|990.34|988.34|987.93|985.93|0
1641996300000|2022-01-12 14:05:00|989.14|987.14|988.65|986.65|989.38|987.38|986.25|984.25|0
1641996600000|2022-01-12 14:10:00|988.89|986.89|985.16|983.16|989.37|987.37|984.81|982.81|0
1641996900000|2022-01-12 14:15:00|985.53|983.53|983.36|981.36|986.01|984.01|982.64|980.64|0
1641997200000|2022-01-12 14:20:00|983.12|981.12|986|984|987.21|985.21|982.88|980.88|0
1641997500000|2022-01-12 14:25:00|986.24|984.24|985.28|983.28|986.97|984.97|984.08|982.08|0
1641997800000|2022-01-12 14:30:00|985.04|983.04|989.17|987.17|995.14|993.14|983.6|981.6|0
1641998100000|2022-01-12 14:35:00|989.89|987.89|988.04|986.04|989.89|987.89|980.83|978.83|0
1641998400000|2022-01-12 14:40:00|989.96|987.96|981.79|979.79|989.96|987.96|978.3|976.3|0
1641998700000|2022-01-12 14:45:00|982.27|980.27|985.87|983.87|987.56|985.56|981.54|979.54|0
1641999000000|2022-01-12 14:50:00|986.83|984.83|991.64|989.64|993.57|991.57|984.91|982.91|0
1641999300000|2022-01-12 14:55:00|991.4|989.4|994.29|992.29|994.77|992.77|988.28|986.28|0
1641999600000|2022-01-12 15:00:00|994.77|992.77|993.09|991.09|997.42|995.42|991.16|989.16|0
1641999900000|2022-01-12 15:05:00|992.84|990.84|997.9|995.9|998.14|996.14|989.23|987.23|0
1642000200000|2022-01-12 15:10:00|998.14|996.14|998.62|996.62|1000.07|998.07|996.21|994.21|0
1642000500000|2022-01-12 15:15:00|998.86|996.86|997.66|995.66|998.86|996.86|994.53|992.53|0
1642000800000|2022-01-12 15:20:00|997.42|995.42|995.01|993.01|998.86|996.86|993.8|991.8|0
1642001100000|2022-01-12 15:25:00|995.25|993.25|991.63|989.63|995.25|993.25|991.51|989.51|0
1642001400000|2022-01-12 15:30:00|992.12|990.12|987.54|985.54|993.32|991.32|983.45|981.45|0
1642001700000|2022-01-12 15:35:00|987.78|985.78|978.65|976.65|989.95|987.95|978.65|976.65|0
1642002000000|2022-01-12 15:40:00|978.41|976.41|976.27|974.27|982.25|980.25|971.23|969.23|0
1642002300000|2022-01-12 15:45:00|976.03|974.03|974.35|972.35|980.59|978.59|974.11|972.11|0
1642002600000|2022-01-12 15:50:00|974.59|972.59|974.11|972.11|975.79|973.79|970.99|968.99|0
1642002900000|2022-01-12 15:55:00|973.39|971.39|976.74|974.74|979.15|977.15|971.23|969.23|0
1642003200000|2022-01-12 16:00:00|976.98|974.98|974.34|972.34|981.31|979.31|973.86|971.86|0
1642003500000|2022-01-12 16:05:00|974.1|972.1|968.11|966.11|976.26|974.26|962.84|960.84|0
1642003800000|2022-01-12 16:10:00|968.83|966.83|965.47|963.47|970.5|968.5|964.99|962.99|0
1642004100000|2022-01-12 16:15:00|964.03|962.03|966.54|964.54|968.58|966.58|959.96|957.96|0
1642004400000|2022-01-12 16:20:00|965.95|963.95|968.34|966.34|968.58|966.58|963.31|961.31|0
1642004700000|2022-01-12 16:25:00|967.38|965.38|973.01|971.01|975.06|973.06|967.14|965.14|0
1642005000000|2022-01-12 16:30:00|972.9|970.9|977.69|975.69|979.38|977.38|972.9|970.9|0
1642005300000|2022-01-12 16:35:00|977.45|975.45|978.41|976.41|981.06|979.06|976.97|974.97|0
1642005600000|2022-01-12 16:40:00|978.89|976.89|977.93|975.93|983.94|981.94|977.93|975.93|0
1642005900000|2022-01-12 16:45:00|978.17|976.17|977.45|975.45|981.29|979.29|977.21|975.21|0
1642006200000|2022-01-12 16:50:00|977.21|975.21|981.29|979.29|981.77|979.77|976.97|974.97|0
1642006500000|2022-01-12 16:55:00|981.53|979.53|979.13|977.13|981.53|979.53|976.25|974.25|0
1642006800000|2022-01-12 17:00:00|979.37|977.37|979.85|977.85|981.53|979.53|977.69|975.69|0
1642007100000|2022-01-12 17:05:00|979.37|977.37|974.68|972.68|979.61|977.61|972.17|970.17|0
1642007400000|2022-01-12 17:10:00|974.8|972.8|974.32|972.32|976.48|974.48|972.4|970.4|0
1642007700000|2022-01-12 17:15:00|974.08|972.08|978.16|976.16|979.36|977.36|973.12|971.12|0
1642008000000|2022-01-12 17:20:00|978.4|976.4|978.88|976.88|979.6|977.6|976.96|974.96|0
1642008300000|2022-01-12 17:25:00|978.64|976.64|978.4|976.4|981.52|979.52|978.16|976.16|0
1642008600000|2022-01-12 17:30:00|978.88|976.88|979.36|977.36|980.56|978.56|977.92|975.92|0
1642008900000|2022-01-12 17:35:00|979.6|977.6|979.95|977.95|984.16|982.16|979.6|977.6|0
1642009200000|2022-01-12 17:40:00|980.08|978.08|980.56|978.56|982|980|979.36|977.36|0
1642009500000|2022-01-12 17:45:00|980.8|978.8|981.27|979.27|982|980|978.39|976.39|0
1642009800000|2022-01-12 17:50:00|981.75|979.75|985.84|983.84|985.84|983.84|981.27|979.27|0
1642010100000|2022-01-12 17:55:00|985.6|983.6|986.08|984.08|987.52|985.52|985.36|983.36|0
1642010400000|2022-01-12 18:00:00|986.32|984.32|984.87|982.87|986.56|984.56|982.47|980.47|0
1642010700000|2022-01-12 18:05:00|984.63|982.63|984.15|982.15|985.11|983.11|983.19|981.19|0
1642011000000|2022-01-12 18:10:00|984.39|982.39|980.31|978.31|985.83|983.83|978.87|976.87|0
1642011300000|2022-01-12 18:15:00|980.07|978.07|979.58|977.58|980.07|978.07|976.94|974.94|0
1642011600000|2022-01-12 18:20:00|979.46|977.46|978.14|976.14|979.46|977.46|977.18|975.18|0
1642011900000|2022-01-12 18:25:00|977.78|975.78|977.9|975.9|981.5|979.5|976.46|974.46|0
1642012200000|2022-01-12 18:30:00|977.66|975.66|979.58|977.58|980.3|978.3|975.26|973.26|0
1642012500000|2022-01-12 18:35:00|979.34|977.34|976.7|974.7|979.34|977.34|975.02|973.02|0
1642012800000|2022-01-12 18:40:00|976.94|974.94|977.9|975.9|979.34|977.34|976.46|974.46|0
1642013100000|2022-01-12 18:45:00|978.14|976.14|976.93|974.93|979.82|977.82|976.7|974.7|0
1642013400000|2022-01-12 18:50:00|976.69|974.69|973.57|971.57|977.17|975.17|971.41|969.41|0
1642013700000|2022-01-12 18:55:00|973.33|971.33|972.97|970.97|975.01|973.01|972.37|970.37|0
1642014000000|2022-01-12 19:00:00|972.37|970.37|969.73|967.73|973.33|971.33|967.33|965.33|0
1642014300000|2022-01-12 19:05:00|968.77|966.77|970.21|968.21|972.61|970.61|968.29|966.29|0
1642014600000|2022-01-12 19:10:00|970.45|968.45|973.81|971.81|974.29|972.29|969.25|967.25|0
1642014900000|2022-01-12 19:15:00|974.05|972.05|974.77|972.77|975.49|973.49|973.09|971.09|0
1642015200000|2022-01-12 19:20:00|974.05|972.05|978.6|976.6|978.6|976.6|974.05|972.05|0
1642015500000|2022-01-12 19:25:00|978.36|976.36|980.28|978.28|980.77|978.77|977.88|975.88|0
1642015800000|2022-01-12 19:30:00|980.52|978.52|975.72|973.72|980.76|978.76|974.52|972.52|0
1642016100000|2022-01-12 19:35:00|975.84|973.84|978.12|976.12|978.36|976.36|975|973|0
1642016400000|2022-01-12 19:40:00|977.88|975.88|972.84|970.84|977.88|975.88|972.84|970.84|0
1642016700000|2022-01-12 19:45:00|973.08|971.08|976.44|974.44|976.68|974.68|972.36|970.36|0
1642017000000|2022-01-12 19:50:00|976.2|974.2|978.36|976.36|978.6|976.6|976.07|974.07|0
1642017300000|2022-01-12 19:55:00|978.12|976.12|978.11|976.11|980.28|978.28|977.87|975.87|0
1642017600000|2022-01-12 20:00:00|978.59|976.59|973.79|971.79|979.8|977.8|970.91|968.91|0
1642017900000|2022-01-12 20:05:00|974.03|972.03|971.39|969.39|974.27|972.27|970.91|968.91|0
1642018200000|2022-01-12 20:10:00|971.63|969.63|975.71|973.71|975.71|973.71|971.39|969.39|0
1642018500000|2022-01-12 20:15:00|975.95|973.95|974.27|972.27|977.39|975.39|974.27|972.27|0
1642018800000|2022-01-12 20:20:00|974.75|972.75|974.27|972.27|976.91|974.91|973.79|971.79|0
1642019100000|2022-01-12 20:25:00|974.03|972.03|974.74|972.74|974.98|972.98|970.91|968.91|0
1642019400000|2022-01-12 20:30:00|974.02|972.02|972.89|970.89|976.73|974.73|972.41|970.41|0
1642019700000|2022-01-12 20:35:00|972.65|970.65|971.69|969.69|974.81|972.81|970.97|968.97|0
1642020000000|2022-01-12 20:40:00|971.93|969.93|977.21|975.21|977.69|975.69|971.21|969.21|0
1642020300000|2022-01-12 20:45:00|977.45|975.45|977.84|975.84|981.78|979.78|976.73|974.73|0
1642020600000|2022-01-12 20:50:00|978.08|976.08|982.89|980.89|985.05|983.05|977.84|975.84|0
1642020900000|2022-01-12 20:55:00|982.52|980.52|979.76|977.76|984.09|982.09|975.91|973.91|0
1642021200000|2022-01-12 21:00:00|980.24|978.24|981.6|979.6|983.13|981.13|980.24|978.24|0
1642021500000|2022-01-12 21:05:00|981.84|979.84|983.52|981.52|983.53|981.53|981.84|979.84|0
1642021800000|2022-01-12 21:10:00|983.28|981.28|982.8|980.8|984|982|982.8|980.8|0
1642022100000|2022-01-12 21:15:00|982.56|980.56|984.78|982.18|984.78|982.18|982.56|980.5|0
1642022400000|2022-01-12 21:20:00|984.54|981.94|984.06|981.46|984.54|981.94|982.86|980.26|0
1642022700000|2022-01-12 21:25:00|984.3|981.7|984.3|981.7|984.54|981.94|984.06|981.46|0
1642023000000|2022-01-12 21:30:00|984.06|981.46|983.1|980.5|984.06|981.46|982.61|980.01|0
1642023300000|2022-01-12 21:35:00|982.85|980.25|981.89|979.29|982.85|980.25|981.65|979.05|0
1642023600000|2022-01-12 21:40:00|982.01|979.41|981.65|979.05|982.13|979.53|981.65|979.05|0
1642023900000|2022-01-12 21:45:00|981.89|979.29|981.89|979.29|981.89|979.29|981.65|979.05|0
1642024200000|2022-01-12 21:50:00|982.13|979.53|981.65|979.05|982.37|979.77|981.65|979.05|0
1642024500000|2022-01-12 21:55:00|981.41|978.81|980.32|977.72|981.41|978.81|979.36|976.76|0
1642024800000|2022-01-12 22:00:00|980.23|977.63|979.98|977.38|980.86|978.26|979.98|977.38|0
1642025100000|2022-01-12 22:05:00|980.09|977.49|980.05|977.45|980.12|977.52|979.98|977.38|0
1642025400000|2022-01-12 22:10:00|980.23|977.63|980.15|977.55|980.33|977.73|980.05|977.45|0
1642025700000|2022-01-12 22:15:00|980.23|977.63|980.33|977.73|980.44|977.84|980.12|977.52|0
1642026000000|2022-01-12 22:20:00|980.25|977.65|980.36|977.76|980.36|977.76|980.25|977.65|0
1642026300000|2022-01-12 22:25:00|980.33|977.73|980.15|977.55|980.36|977.76|980.04|977.44|0
1642026600000|2022-01-12 22:30:00|980.12|977.52|980.08|977.48|980.22|977.62|980.04|977.44|0
1642026900000|2022-01-12 22:35:00|980.01|977.41|979.86|977.26|980.01|977.41|979.86|977.26|0
1642027200000|2022-01-12 22:40:00|979.9|977.3|979.97|977.37|980.04|977.44|979.86|977.26|0
1642027500000|2022-01-12 22:45:00|979.93|977.33|979.97|977.37|980.01|977.41|979.93|977.33|0
1642027800000|2022-01-12 22:50:00|980.01|977.41|979.97|977.37|980.03|977.43|979.97|977.37|0
1642028100000|2022-01-12 22:55:00|980|977.4|979.93|977.33|980.07|977.47|979.93|977.33|0
1642028400000|2022-01-12 23:00:00|980.54|977.94|980.78|978.18|981.26|978.66|979.22|976.62|0
1642028700000|2022-01-12 23:05:00|980.67|978.07|979.94|977.34|980.67|978.07|979.46|976.86|0
1642029000000|2022-01-12 23:10:00|980.18|977.58|979.7|977.1|980.18|977.58|979.22|976.62|0
1642029300000|2022-01-12 23:15:00|979.46|976.86|979.94|977.34|979.94|977.34|979.22|976.62|0
1642029600000|2022-01-12 23:20:00|980.05|977.45|981.14|978.54|981.26|978.66|980.05|977.45|0
1642029900000|2022-01-12 23:25:00|981.26|978.66|979.57|976.97|981.38|978.78|979.22|976.62|0
1642030200000|2022-01-12 23:30:00|979.94|977.34|979.94|977.34|980.9|978.3|979.45|976.85|0
1642030500000|2022-01-12 23:35:00|980.18|977.58|980.66|978.06|981.62|979.02|979.69|977.09|0
1642030800000|2022-01-12 23:40:00|980.77|978.17|979.21|976.61|981.14|978.54|978.73|976.13|0
1642031100000|2022-01-12 23:45:00|979.45|976.85|978.73|976.13|980.65|978.05|978.73|976.13|0
1642031400000|2022-01-12 23:50:00|978.49|975.89|977.77|975.17|978.97|976.37|977.29|974.69|0
1642031700000|2022-01-12 23:55:00|978.01|975.41|979.21|976.61|979.45|976.85|977.88|975.28|0
1642032000000|2022-01-13 00:00:00|979.45|976.85|978.24|975.64|979.45|976.85|977.52|974.92|0
1642032300000|2022-01-13 00:05:00|978|975.4|976.8|974.2|979.21|976.61|976.8|974.2|0
1642032600000|2022-01-13 00:10:00|976.92|974.32|975.47|972.87|977.04|974.44|975.23|972.63|0
1642032900000|2022-01-13 00:15:00|975.36|972.76|976.08|973.48|976.32|973.72|974.88|972.28|0
1642033200000|2022-01-13 00:20:00|975.95|973.35|976.8|974.2|977.52|974.92|975.6|973|0
1642033500000|2022-01-13 00:25:00|976.67|974.07|976.55|973.95|977.52|974.92|976.07|973.47|0
1642033800000|2022-01-13 00:30:00|976.43|973.83|978.96|976.36|979.2|976.6|976.43|973.83|0
1642034100000|2022-01-13 00:35:00|979.2|976.6|978.47|975.87|979.2|976.6|978.23|975.63|0
1642034400000|2022-01-13 00:40:00|978.71|976.11|977.75|975.15|979.19|976.59|977.75|975.15|0
1642034700000|2022-01-13 00:45:00|977.99|975.39|977.99|975.39|978.95|976.35|977.99|975.39|0
1642035000000|2022-01-13 00:50:00|977.75|975.15|977.75|975.15|977.75|975.15|977.03|974.43|0
1642035300000|2022-01-13 00:55:00|977.62|975.02|976.55|973.95|977.75|975.15|976.55|973.95|0
1642035600000|2022-01-13 01:00:00|976.79|974.19|978.23|975.63|978.23|975.63|976.55|973.95|0
1642035900000|2022-01-13 01:05:00|977.99|975.39|979.43|976.83|980.15|977.55|977.99|975.39|0
1642036200000|2022-01-13 01:10:00|979.3|976.7|978.95|976.35|979.67|977.07|978.7|976.1|0
1642036500000|2022-01-13 01:15:00|978.7|976.1|976.3|973.7|979.19|976.59|976.3|973.7|0
1642036800000|2022-01-13 01:20:00|976.06|973.46|976.3|973.7|977.26|974.66|975.82|973.22|0
1642037100000|2022-01-13 01:25:00|976.17|973.57|976.54|973.94|977.02|974.42|975.69|973.09|0
1642037400000|2022-01-13 01:30:00|976.65|974.05|974.97|972.37|976.89|974.29|974.85|972.25|0
1642037700000|2022-01-13 01:35:00|975.09|972.49|975.57|972.97|976.65|974.05|974.13|971.53|0
1642038000000|2022-01-13 01:40:00|974.13|971.53|974.47|971.87|974.61|972.01|973.41|970.81|0
1642038300000|2022-01-13 01:45:00|974.23|971.63|972.79|970.19|974.47|971.87|972.31|969.71|0
1642038600000|2022-01-13 01:50:00|972.55|969.95|971.1|968.5|972.78|970.18|970.62|968.02|0
1642038900000|2022-01-13 01:55:00|970.14|967.54|966.55|963.95|970.62|968.02|965.22|962.62|0
1642039200000|2022-01-13 02:00:00|966.79|964.19|968.94|966.34|969.18|966.58|966.79|964.19|0
1642039500000|2022-01-13 02:05:00|968.82|966.22|968.94|966.34|969.18|966.58|968.46|965.86|0
1642039800000|2022-01-13 02:10:00|968.7|966.1|970.62|968.02|970.62|968.02|968.7|966.1|0
1642040100000|2022-01-13 02:15:00|970.86|968.26|970.38|967.78|971.82|969.22|969.9|967.3|0
1642040400000|2022-01-13 02:20:00|970.49|967.89|970.86|968.26|970.86|968.26|969.42|966.82|0
1642040700000|2022-01-13 02:25:00|970.62|968.02|971.21|968.61|971.57|968.97|970.61|968.01|0
1642041000000|2022-01-13 02:30:00|971.33|968.73|971.09|968.49|972.29|969.69|971.09|968.49|0
1642041300000|2022-01-13 02:35:00|971.33|968.73|972.05|969.45|972.29|969.69|971.09|968.49|0
1642041600000|2022-01-13 02:40:00|972.29|969.69|972.05|969.45|972.29|969.69|971.81|969.21|0
1642041900000|2022-01-13 02:45:00|971.92|969.32|972.53|969.93|973.36|970.76|971.81|969.21|0
1642042200000|2022-01-13 02:50:00|972.29|969.69|970.37|967.77|972.53|969.93|970.37|967.77|0
1642042500000|2022-01-13 02:55:00|970.61|968.01|971.08|968.48|971.81|969.21|970.61|968.01|0
1642042800000|2022-01-13 03:00:00|970.84|968.24|969.88|967.28|971.08|968.48|968.92|966.32|0
1642043100000|2022-01-13 03:05:00|969.64|967.04|968.44|965.84|969.88|967.28|967.48|964.88|0
1642043400000|2022-01-13 03:10:00|968.68|966.08|968.44|965.84|969.16|966.56|967.48|964.88|0
1642043700000|2022-01-13 03:15:00|968.2|965.6|968.92|966.32|969.16|966.56|967.96|965.36|0
1642044000000|2022-01-13 03:20:00|969.16|966.56|968.44|965.84|969.64|967.04|968.44|965.84|0
1642044300000|2022-01-13 03:25:00|968.55|965.95|966.04|963.44|968.92|966.32|965.8|963.2|0
1642044600000|2022-01-13 03:30:00|966.28|963.68|968.44|965.84|968.68|966.08|966.28|963.68|0
1642044900000|2022-01-13 03:35:00|968.55|965.95|968.19|965.59|968.68|966.08|967.48|964.88|0
1642045200000|2022-01-13 03:40:00|968.43|965.83|968.19|965.59|968.91|966.31|967.59|964.99|0
1642045500000|2022-01-13 03:45:00|968.07|965.47|968.19|965.59|968.67|966.07|967.71|965.11|0
1642045800000|2022-01-13 03:50:00|968.43|965.83|968.91|966.31|969.02|966.42|967.47|964.87|0
1642046100000|2022-01-13 03:55:00|969.15|966.55|969.63|967.03|969.63|967.03|968.67|966.07|0
1642046400000|2022-01-13 04:00:00|969.87|967.27|970.35|967.75|970.83|968.23|969.63|967.03|0
1642046700000|2022-01-13 04:05:00|970.83|968.23|971.06|968.46|971.54|968.94|970.82|968.22|0
1642047000000|2022-01-13 04:10:00|970.82|968.22|970.58|967.98|970.94|968.34|970.34|967.74|0
1642047300000|2022-01-13 04:15:00|970.82|968.22|971.06|968.46|972.02|969.42|970.82|968.22|0
1642047600000|2022-01-13 04:20:00|971.3|968.7|971.41|968.81|971.42|968.82|971.06|968.46|0
1642047900000|2022-01-13 04:25:00|971.3|968.7|971.78|969.18|971.78|969.18|971.06|968.46|0
1642048200000|2022-01-13 04:30:00|971.54|968.94|969.86|967.26|971.54|968.94|969.86|967.26|0
1642048500000|2022-01-13 04:35:00|969.97|967.37|970.58|967.98|970.82|968.22|969.86|967.26|0
1642048800000|2022-01-13 04:40:00|970.57|967.97|970.81|968.21|971.05|968.45|970.57|967.97|0
1642049100000|2022-01-13 04:45:00|970.57|967.97|971.05|968.45|971.29|968.69|970.33|967.73|0
1642049400000|2022-01-13 04:50:00|971.29|968.69|971.53|968.93|972.01|969.41|971.29|968.69|0
1642049700000|2022-01-13 04:55:00|971.77|969.17|971.29|968.69|972.25|969.65|971.29|968.69|0
1642050000000|2022-01-13 05:00:00|971.53|968.93|972.49|969.89|972.73|970.13|971.29|968.69|0
1642050300000|2022-01-13 05:05:00|972.6|970|970.57|967.97|972.6|970|970.09|967.49|0
1642050600000|2022-01-13 05:10:00|970.33|967.73|968.65|966.05|970.57|967.97|968.65|966.05|0
1642050900000|2022-01-13 05:15:00|968.41|965.81|968.04|965.44|969.36|966.76|967.68|965.08|0
1642051200000|2022-01-13 05:20:00|967.92|965.32|968.4|965.8|968.4|965.8|967.68|965.08|0
1642051500000|2022-01-13 05:25:00|968.52|965.92|967.8|965.2|968.64|966.04|967.44|964.84|0
1642051800000|2022-01-13 05:30:00|967.92|965.32|967.68|965.08|968.4|965.8|966.96|964.36|0
1642052100000|2022-01-13 05:35:00|967.79|965.19|968.16|965.56|969.12|966.52|967.79|965.19|0
1642052400000|2022-01-13 05:40:00|968.4|965.8|967.44|964.84|968.4|965.8|966.72|964.12|0
1642052700000|2022-01-13 05:45:00|967.2|964.6|967.68|965.08|968.16|965.56|966.48|963.88|0
1642053000000|2022-01-13 05:50:00|967.79|965.19|969.11|966.51|969.59|966.99|967.44|964.84|0
1642053300000|2022-01-13 05:55:00|968.87|966.27|967.67|965.07|968.87|966.27|966.95|964.35|0
1642053600000|2022-01-13 06:00:00|968.39|965.79|968.39|965.79|969.47|966.87|966.83|964.23|0
1642053900000|2022-01-13 06:05:00|968.51|965.91|970.55|967.95|971.27|968.67|968.51|965.91|0
1642054200000|2022-01-13 06:10:00|970.31|967.71|971.51|968.91|972.47|969.87|970.31|967.71|0
1642054500000|2022-01-13 06:15:00|971.38|968.78|973.19|970.59|973.43|970.83|971.14|968.54|0
1642054800000|2022-01-13 06:20:00|973.3|970.7|973.53|970.93|974.39|971.79|972.82|970.22|0
1642055100000|2022-01-13 06:25:00|973.29|970.69|972.81|970.21|973.53|970.93|972.09|969.49|0
1642055400000|2022-01-13 06:30:00|972.57|969.97|974.24|971.64|974.48|971.88|972.09|969.49|0
1642055700000|2022-01-13 06:35:00|974.48|971.88|973.88|971.28|974.48|971.88|973.52|970.92|0
1642056000000|2022-01-13 06:40:00|974|971.4|972.32|969.72|974|971.4|972.08|969.48|0
1642056300000|2022-01-13 06:45:00|972.44|969.84|971.84|969.24|972.56|969.96|971.6|969|0
1642056600000|2022-01-13 06:50:00|972.08|969.48|969.92|967.32|972.08|969.48|969.8|967.2|0
1642056900000|2022-01-13 06:55:00|970.16|967.56|970.64|968.04|971.12|968.52|969.92|967.32|0
1642057200000|2022-01-13 07:00:00|970.16|967.56|967.76|965.16|971.12|968.52|967.28|964.68|0
1642057500000|2022-01-13 07:05:00|968|965.4|968.96|966.36|968.96|966.36|966.56|963.96|0
1642057800000|2022-01-13 07:10:00|968.48|965.88|968.72|966.12|969.44|966.84|967.76|965.16|0
1642058100000|2022-01-13 07:15:00|968.48|965.88|968|965.4|969.67|967.07|967.52|964.92|0
1642058400000|2022-01-13 07:20:00|968.23|965.63|967.99|965.39|968.71|966.11|967.51|964.91|0
1642058700000|2022-01-13 07:25:00|968.23|965.63|968.02|965.42|969.22|966.62|966.82|964.22|0
1642059000000|2022-01-13 07:30:00|967.78|965.18|968.5|965.9|968.98|966.38|967.78|965.18|0
1642059300000|2022-01-13 07:35:00|968.74|966.14|968.98|966.38|968.98|966.38|966.82|964.22|0
1642059600000|2022-01-13 07:40:00|969.1|966.5|967.78|965.18|969.46|966.86|967.78|965.18|0
1642059900000|2022-01-13 07:45:00|967.54|964.94|968.5|965.9|968.98|966.38|967.54|964.94|0
1642060200000|2022-01-13 07:50:00|968.26|965.66|968.02|965.42|968.74|966.14|968.02|965.42|0
1642060500000|2022-01-13 07:55:00|967.78|965.18|969.57|966.97|969.93|967.33|967.54|964.94|0
1642060800000|2022-01-13 08:00:00|969.69|967.09|970.65|968.05|971.49|968.89|968.25|965.65|0
1642061100000|2022-01-13 08:05:00|970.35|968.35|973.59|971.59|973.71|971.71|969.75|967.75|0
1642061400000|2022-01-13 08:10:00|973.83|971.83|975.87|973.87|976.6|974.6|973.71|971.71|0
1642061700000|2022-01-13 08:15:00|976.35|974.35|975.63|973.63|977.56|975.56|974.43|972.43|0
1642062000000|2022-01-13 08:20:00|975.39|973.39|978.75|976.75|978.75|976.75|974.91|972.91|0
1642062300000|2022-01-13 08:25:00|979|977|980.44|978.44|980.68|978.68|977.55|975.55|0
1642062600000|2022-01-13 08:30:00|980.68|978.68|979.95|977.95|982.6|980.6|979.71|977.71|0
1642062900000|2022-01-13 08:35:00|979.83|977.83|978.27|976.27|979.83|977.83|977.55|975.55|0
1642063200000|2022-01-13 08:40:00|978.14|976.14|979.47|977.47|979.83|977.83|977.79|975.79|0
1642063500000|2022-01-13 08:45:00|979.23|977.23|978.62|976.62|980.67|978.67|978.51|976.51|0
1642063800000|2022-01-13 08:50:00|978.86|976.86|976.34|974.34|978.99|976.99|976.34|974.34|0
1642064100000|2022-01-13 08:55:00|976.1|974.1|976.34|974.34|977.3|975.3|975.86|973.86|0
1642064400000|2022-01-13 09:00:00|976.58|974.58|974.18|972.18|977.18|975.18|973.46|971.46|0
1642064700000|2022-01-13 09:05:00|974.9|972.9|975.73|973.73|976.1|974.1|974.18|972.18|0
1642065000000|2022-01-13 09:10:00|974.9|972.9|974.05|972.05|975.49|973.49|973.69|971.69|0
1642065300000|2022-01-13 09:15:00|973.21|971.21|974.41|972.41|974.41|972.41|972.73|970.73|0
1642065600000|2022-01-13 09:20:00|974.17|972.17|975.61|973.61|976.09|974.09|974.17|972.17|0
1642065900000|2022-01-13 09:25:00|975.49|973.49|976.81|974.81|977.05|975.05|975.13|973.13|0
1642066200000|2022-01-13 09:30:00|976.93|974.93|977.17|975.17|977.53|975.53|976.57|974.57|0
1642066500000|2022-01-13 09:35:00|976.93|974.93|977.53|975.53|977.77|975.77|976.69|974.69|0
1642066800000|2022-01-13 09:40:00|977.29|975.29|977.77|975.77|978.25|976.25|976.81|974.81|0
1642067100000|2022-01-13 09:45:00|977.65|975.65|976.09|974.09|977.77|975.77|975.85|973.85|0
1642067400000|2022-01-13 09:50:00|975.61|973.61|977.16|975.16|978.01|976.01|975.61|973.61|0
1642067700000|2022-01-13 09:55:00|977.05|975.05|978.25|976.25|978.25|976.25|976.33|974.33|0
1642068000000|2022-01-13 10:00:00|978.49|976.49|978.01|976.01|978.97|976.97|977.76|975.76|0
1642068300000|2022-01-13 10:05:00|977.76|975.76|978.97|976.97|979.21|977.21|977.76|975.76|0
1642068600000|2022-01-13 10:10:00|978.72|976.72|978.72|976.72|979.69|977.69|978.72|976.72|0
1642068900000|2022-01-13 10:15:00|978.48|976.48|979.92|977.92|979.92|977.92|978.48|976.48|0
1642069200000|2022-01-13 10:20:00|979.68|977.68|979.68|977.68|980.64|978.64|978.96|976.96|0
1642069500000|2022-01-13 10:25:00|979.56|977.56|981.12|979.12|982.09|980.09|979.44|977.44|0
1642069800000|2022-01-13 10:30:00|980.88|978.88|981.6|979.6|982.81|980.81|980.64|978.64|0
1642070100000|2022-01-13 10:35:00|981.36|979.36|981.6|979.6|982.08|980.08|981.12|979.12|0
1642070400000|2022-01-13 10:40:00|981.84|979.84|982.8|980.8|983.28|981.28|981.6|979.6|0
1642070700000|2022-01-13 10:45:00|983.04|981.04|981.84|979.84|983.52|981.52|981.84|979.84|0
1642071000000|2022-01-13 10:50:00|982.08|980.08|980.88|978.88|982.08|980.08|980.15|978.15|0
1642071300000|2022-01-13 10:55:00|980.63|978.63|981.11|979.11|981.6|979.6|980.39|978.39|0
1642071600000|2022-01-13 11:00:00|981.6|979.6|983.04|981.04|983.04|981.04|981.11|979.11|0
1642071900000|2022-01-13 11:05:00|982.8|980.8|982.8|980.8|982.91|980.91|981.83|979.83|0
1642072200000|2022-01-13 11:10:00|983.04|981.04|982.79|980.79|983.76|981.76|982.31|980.31|0
1642072500000|2022-01-13 11:15:00|982.55|980.55|981.59|979.59|984.24|982.24|981.59|979.59|0
1642072800000|2022-01-13 11:20:00|981.11|979.11|980.39|978.39|981.83|979.83|980.39|978.39|0
1642073100000|2022-01-13 11:25:00|980.15|978.15|978.7|976.7|980.15|978.15|978.46|976.46|0
1642073400000|2022-01-13 11:30:00|978.94|976.94|979.9|977.9|980.38|978.38|978.7|976.7|0
1642073700000|2022-01-13 11:35:00|979.66|977.66|979.9|977.9|980.38|978.38|979.18|977.18|0
1642074000000|2022-01-13 11:40:00|979.66|977.66|979.66|977.66|980.14|978.14|979.18|977.18|0
1642074300000|2022-01-13 11:45:00|979.9|977.9|979.42|977.42|980.14|978.14|978.94|976.94|0
1642074600000|2022-01-13 11:50:00|979.29|977.29|978.45|976.45|979.66|977.66|978.21|976.21|0
1642074900000|2022-01-13 11:55:00|978.21|976.21|976.77|974.77|978.45|976.45|976.53|974.53|0
1642075200000|2022-01-13 12:00:00|976.53|974.53|978.21|976.21|979.65|977.65|976.53|974.53|0
1642075500000|2022-01-13 12:05:00|977.97|975.97|979.16|977.16|979.4|977.4|977.25|975.25|0
1642075800000|2022-01-13 12:10:00|978.92|976.92|980.48|978.48|981.08|979.08|978.92|976.92|0
1642076100000|2022-01-13 12:15:00|980.36|978.36|979.76|977.76|980.36|978.36|979.16|977.16|0
1642076400000|2022-01-13 12:20:00|979.64|977.64|980.6|978.6|980.84|978.84|977.96|975.96|0
1642076700000|2022-01-13 12:25:00|980.72|978.72|981.32|979.32|981.32|979.32|980.6|978.6|0
1642077000000|2022-01-13 12:30:00|981.08|979.08|981.32|979.32|981.32|979.32|979.64|977.64|0
1642077300000|2022-01-13 12:35:00|981.08|979.08|981.08|979.08|981.56|979.56|980.36|978.36|0
1642077600000|2022-01-13 12:40:00|980.84|978.84|982.28|980.28|982.52|980.52|980.84|978.84|0
1642077900000|2022-01-13 12:45:00|982.39|980.39|982.28|980.28|982.76|980.76|982.04|980.04|0
1642078200000|2022-01-13 12:50:00|982.52|980.52|980.83|978.83|982.52|980.52|980.59|978.59|0
1642078500000|2022-01-13 12:55:00|980.59|978.59|981.31|979.31|981.91|979.91|980.59|978.59|0
1642078800000|2022-01-13 13:00:00|981.07|979.07|979.87|977.87|982.27|980.27|979.15|977.15|0
1642079100000|2022-01-13 13:05:00|980.11|978.11|979.38|977.38|980.59|978.59|978.66|976.66|0
1642079400000|2022-01-13 13:10:00|979.63|977.63|981.07|979.07|981.07|979.07|979.14|977.14|0
1642079700000|2022-01-13 13:15:00|980.83|978.83|981.55|979.55|982.27|980.27|980.35|978.35|0
1642080000000|2022-01-13 13:20:00|981.79|979.79|982.27|980.27|982.99|980.99|981.06|979.06|0
1642080300000|2022-01-13 13:25:00|982.51|980.51|981.78|979.78|982.99|980.99|981.78|979.78|0
1642080600000|2022-01-13 13:30:00|981.54|979.54|987.08|985.08|988.52|986.52|980.94|978.94|0
1642080900000|2022-01-13 13:35:00|986.59|984.59|985.87|983.87|989.96|987.96|985.15|983.15|0
1642081200000|2022-01-13 13:40:00|986.11|984.11|985.63|983.63|986.11|984.11|984.67|982.67|0
1642081500000|2022-01-13 13:45:00|985.87|983.87|986.35|984.35|987.31|985.31|985.63|983.63|0
1642081800000|2022-01-13 13:50:00|986.59|984.59|988.76|986.76|988.76|986.76|986.35|984.35|0
1642082100000|2022-01-13 13:55:00|988.51|986.51|988.27|986.27|989.72|987.72|987.31|985.31|0
1642082400000|2022-01-13 14:00:00|988.51|986.51|989.23|987.23|989.24|987.24|988.03|986.03|0
1642082700000|2022-01-13 14:05:00|989.47|987.47|990.92|988.92|990.92|988.92|989.23|987.23|0
1642083000000|2022-01-13 14:10:00|991.16|989.16|989.47|987.47|991.64|989.64|988.75|986.75|0
1642083300000|2022-01-13 14:15:00|989.23|987.23|988.27|986.27|989.95|987.95|988.03|986.03|0
1642083600000|2022-01-13 14:20:00|988.51|986.51|989.23|987.23|989.95|987.95|988.27|986.27|0
1642083900000|2022-01-13 14:25:00|989.47|987.47|990.19|988.19|990.67|988.67|989.47|987.47|0
1642084200000|2022-01-13 14:30:00|991.99|989.99|988.74|986.74|994.53|992.53|987.3|985.3|0
1642084500000|2022-01-13 14:35:00|988.5|986.5|993.66|991.66|993.9|991.9|985.96|983.96|0
1642084800000|2022-01-13 14:40:00|994.38|992.38|991.25|989.25|995.34|993.34|987.16|985.16|0
1642085100000|2022-01-13 14:45:00|991.73|989.73|991.49|989.49|992.21|990.21|988.84|986.84|0
1642085400000|2022-01-13 14:50:00|991.73|989.73|990.76|988.76|992.69|990.69|988.36|986.36|0
1642085700000|2022-01-13 14:55:00|990.52|988.52|991.24|989.24|996.54|994.54|990.52|988.52|0
1642086000000|2022-01-13 15:00:00|991.73|989.73|985.95|983.95|993.17|991.17|985.71|983.71|0
1642086300000|2022-01-13 15:05:00|986.19|984.19|984.26|982.26|987.15|985.15|983.54|981.54|0
1642086600000|2022-01-13 15:10:00|983.78|981.78|980.41|978.41|983.78|981.78|980.17|978.17|0
1642086900000|2022-01-13 15:15:00|979.93|977.93|975.6|973.6|981.13|979.13|974.04|972.04|0
1642087200000|2022-01-13 15:20:00|976.33|974.33|978.25|976.25|978.97|976.97|975.84|973.84|0
1642087500000|2022-01-13 15:25:00|977.77|975.77|980.17|978.17|980.17|978.17|974.88|972.88|0
1642087800000|2022-01-13 15:30:00|979.93|977.93|975.12|973.12|982.33|980.33|972.96|970.96|0
1642088100000|2022-01-13 15:35:00|975.36|973.36|974.4|972.4|977.04|975.04|972.24|970.24|0
1642088400000|2022-01-13 15:40:00|974.64|972.64|972.71|970.71|976.8|974.8|972.47|970.47|0
1642088700000|2022-01-13 15:45:00|973.19|971.19|973.43|971.43|977.04|975.04|970.79|968.79|0
1642089000000|2022-01-13 15:50:00|973.19|971.19|964.47|962.47|973.19|971.19|961.43|959.43|0
1642089300000|2022-01-13 15:55:00|965.19|963.19|969.03|967.03|970.23|968.23|965.19|963.19|0
1642089600000|2022-01-13 16:00:00|968.31|966.31|968.55|966.55|972.63|970.63|964.47|962.47|0
1642089900000|2022-01-13 16:05:00|968.31|966.31|969.99|967.99|972.63|970.63|967.11|965.11|0
1642090200000|2022-01-13 16:10:00|969.75|967.75|965.19|963.19|969.75|967.75|964.23|962.23|0
1642090500000|2022-01-13 16:15:00|965.43|963.43|965.91|963.91|969.27|967.27|964.95|962.95|0
1642090800000|2022-01-13 16:20:00|966.15|964.15|974.54|972.54|975.02|973.02|965.43|963.43|0
1642091100000|2022-01-13 16:25:00|974.78|972.78|978.63|976.63|979.35|977.35|974.06|972.06|0
1642091400000|2022-01-13 16:30:00|978.38|976.38|977.9|975.9|979.83|977.83|975.98|973.98|0
1642091700000|2022-01-13 16:35:00|977.66|975.66|981.27|979.27|981.51|979.51|977.66|975.66|0
1642092000000|2022-01-13 16:40:00|981.03|979.03|980.3|978.3|981.99|979.99|979.82|977.82|0
1642092300000|2022-01-13 16:45:00|980.54|978.54|978.65|976.65|981.26|979.26|978.41|976.41|0
1642092600000|2022-01-13 16:50:00|978.41|976.41|980.34|978.34|980.58|978.58|976.01|974.01|0
1642092900000|2022-01-13 16:55:00|980.09|978.09|977.69|975.69|980.09|978.09|977.21|975.21|0
1642093200000|2022-01-13 17:00:00|977.45|975.45|968.8|966.8|977.45|975.45|968.08|966.08|0
1642093500000|2022-01-13 17:05:00|968.32|966.32|970.24|968.24|971.2|969.2|967.6|965.6|0
1642093800000|2022-01-13 17:10:00|970.48|968.48|964.48|962.48|970.48|968.48|964.48|962.48|0
1642094100000|2022-01-13 17:15:00|964.24|962.24|952|950|964.24|962.24|949.85|947.85|0
1642094400000|2022-01-13 17:20:00|951.28|949.28|947.93|945.93|951.28|949.28|942.67|940.67|0
1642094700000|2022-01-13 17:25:00|948.17|946.17|947.69|945.69|950.8|948.8|946.26|944.26|0
1642095000000|2022-01-13 17:30:00|946.5|944.5|951.76|949.76|952|950|942.19|940.19|0
1642095300000|2022-01-13 17:35:00|951.52|949.52|952.47|950.47|955.11|953.11|948.41|946.41|0
1642095600000|2022-01-13 17:40:00|952.95|950.95|947.21|945.21|952.95|950.95|947.21|945.21|0
1642095900000|2022-01-13 17:45:00|947.45|945.45|941.71|939.71|950.56|948.56|940.04|938.04|0
1642096200000|2022-01-13 17:50:00|941.23|939.23|942.92|940.92|946.5|944.5|939.8|937.8|0
1642096500000|2022-01-13 17:55:00|943.39|941.39|946.98|944.98|946.98|944.98|942.2|940.2|0
1642096800000|2022-01-13 18:00:00|946.74|944.74|948.17|946.17|949.13|947.13|940.88|938.88|0
1642097100000|2022-01-13 18:05:00|947.21|945.21|951.99|949.99|954.63|952.63|946.97|944.97|0
1642097400000|2022-01-13 18:10:00|951.75|949.75|950.56|948.56|953.19|951.19|948.04|946.04|0
1642097700000|2022-01-13 18:15:00|951.04|949.04|951.27|949.27|954.62|952.62|949.6|947.6|0
1642098000000|2022-01-13 18:20:00|951.51|949.51|956.54|954.54|958.45|956.45|949.84|947.84|0
1642098300000|2022-01-13 18:25:00|956.77|954.77|955.34|953.34|958.21|956.21|951.27|949.27|0
1642098600000|2022-01-13 18:30:00|954.86|952.86|951.75|949.75|954.86|952.86|951.27|949.27|0
1642098900000|2022-01-13 18:35:00|951.99|949.99|952.94|950.94|954.14|952.14|948.64|946.64|0
1642099200000|2022-01-13 18:40:00|952.46|950.46|949.83|947.83|952.46|950.46|948.87|946.87|0
1642099500000|2022-01-13 18:45:00|950.07|948.07|952.94|950.94|953.66|951.66|949.59|947.59|0
1642099800000|2022-01-13 18:50:00|952.7|950.7|953.18|951.18|953.65|951.65|950.78|948.78|0
1642100100000|2022-01-13 18:55:00|953.41|951.41|956.76|954.76|957|955|952.7|950.7|0
1642100400000|2022-01-13 19:00:00|956.52|954.52|959.63|957.63|961.79|959.79|955.09|953.09|0
1642100700000|2022-01-13 19:05:00|959.87|957.87|957.57|955.57|960.11|958.11|955.9|953.9|0
1642101000000|2022-01-13 19:10:00|957.81|955.81|953.67|951.67|957.81|955.81|953.43|951.43|0
1642101300000|2022-01-13 19:15:00|954.15|952.15|947.92|945.92|954.87|952.87|945.53|943.53|0
1642101600000|2022-01-13 19:20:00|948.16|946.16|948.16|946.16|949.36|947.36|945.77|943.77|0
1642101900000|2022-01-13 19:25:00|947.8|945.8|944.64|942.64|948.4|946.4|944.16|942.16|0
1642102200000|2022-01-13 19:30:00|944.16|942.16|944.88|942.88|945.36|943.36|939.86|937.86|0
1642102500000|2022-01-13 19:35:00|945.11|943.11|938.66|936.66|945.59|943.59|938.66|936.66|0
1642102800000|2022-01-13 19:40:00|938.9|936.9|942.83|940.83|943.78|941.78|938.68|936.68|0
1642103100000|2022-01-13 19:45:00|942.59|940.59|939.72|937.72|944.26|942.26|939.48|937.48|0
1642103400000|2022-01-13 19:50:00|939.96|937.96|942.82|940.82|943.54|941.54|938.77|936.77|0
1642103700000|2022-01-13 19:55:00|942.59|940.59|944.02|942.02|946.17|944.17|942.59|940.59|0
1642104000000|2022-01-13 20:00:00|942.82|940.82|933.75|931.75|942.82|940.82|932.08|930.08|0
1642104300000|2022-01-13 20:05:00|934.7|932.7|932.52|930.52|937.09|935.09|932.28|930.28|0
1642104600000|2022-01-13 20:10:00|932.28|930.28|930.61|928.61|933.24|931.24|927.52|925.52|0
1642104900000|2022-01-13 20:15:00|930.37|928.37|932.99|930.99|935.14|933.14|928.23|926.23|0
1642105200000|2022-01-13 20:20:00|932.76|930.76|929.66|927.66|934.42|932.42|927.27|925.27|0
1642105500000|2022-01-13 20:25:00|929.18|927.18|932.99|930.99|933.47|931.47|928.23|926.23|0
1642105800000|2022-01-13 20:30:00|933.94|931.94|934.18|932.18|936.81|934.81|931.08|929.08|0
1642106100000|2022-01-13 20:35:00|932.99|930.99|923.42|921.42|933.47|931.47|923.18|921.18|0
1642106400000|2022-01-13 20:40:00|925.32|923.32|923.89|921.89|927.22|925.22|923.42|921.42|0
1642106700000|2022-01-13 20:45:00|922.94|920.94|917.55|915.55|924.61|922.61|916.6|914.6|0
1642107000000|2022-01-13 20:50:00|917.79|915.79|912.33|910.33|918.02|916.02|910.67|908.67|0
1642107300000|2022-01-13 20:55:00|911.38|909.38|918.97|916.97|919.21|917.21|908.3|906.3|0
1642107600000|2022-01-13 21:00:00|920.39|918.39|915.86|913.86|922.53|920.53|914.22|912.22|0
1642107900000|2022-01-13 21:05:00|916.57|914.57|915.38|913.38|918.47|916.47|914.2|912.2|0
1642108200000|2022-01-13 21:10:00|915.62|913.62|917.28|915.28|918.71|916.71|913.96|911.96|0
1642108500000|2022-01-13 21:15:00|915.68|913.08|915.68|913.08|917.82|915.22|914.97|912.37|0
1642108800000|2022-01-13 21:20:00|916.16|913.56|915.2|912.6|916.16|913.56|914.73|912.13|0
1642109100000|2022-01-13 21:25:00|915.44|912.84|913.07|910.47|916.51|913.91|912.23|909.63|0
1642109400000|2022-01-13 21:30:00|913.3|910.7|915.91|913.31|915.91|913.31|912.36|909.76|0
1642109700000|2022-01-13 21:35:00|915.79|913.19|916.39|913.79|917.21|914.61|915.44|912.84|0
1642110000000|2022-01-13 21:40:00|916.62|914.02|916.38|913.78|917.69|915.09|915.91|913.31|0
1642110300000|2022-01-13 21:45:00|916.5|913.9|915.31|912.71|917.33|914.73|914.48|911.88|0
1642110600000|2022-01-13 21:50:00|915.43|912.83|916.86|914.26|916.86|914.26|914.96|912.36|0
1642110900000|2022-01-13 21:55:00|916.62|914.02|917.92|915.32|918.04|915.44|916.62|914.02|0
1642111200000|2022-01-13 22:00:00|918.25|915.65|918.18|915.58|918.25|915.65|917.87|915.27|0
1642111500000|2022-01-13 22:05:00|918.14|915.54|918.22|915.62|918.53|915.93|918.04|915.44|0
1642111800000|2022-01-13 22:10:00|918.18|915.58|918.22|915.62|918.22|915.62|918.18|915.58|0
1642112100000|2022-01-13 22:15:00|918.24|915.64|917.73|915.13|918.24|915.64|917.6|915|0
1642112400000|2022-01-13 22:20:00|917.7|915.1|917.59|914.99|917.8|915.2|917.52|914.92|0
1642112700000|2022-01-13 22:25:00|917.62|915.02|917.59|914.99|917.62|915.02|917.59|914.99|0
1642113000000|2022-01-13 22:30:00|917.62|915.02|917.59|914.99|917.96|915.36|917.45|914.85|0
1642113300000|2022-01-13 22:35:00|917.62|915.02|917.62|915.02|917.62|915.02|917.51|914.91|0
1642113600000|2022-01-13 22:40:00|917.76|915.16|917.76|915.16|917.89|915.29|917.62|915.02|0
1642113900000|2022-01-13 22:45:00|917.8|915.2|917.82|915.22|917.82|915.22|917.69|915.09|0
1642114200000|2022-01-13 22:50:00|917.93|915.33|918.16|915.56|918.23|915.63|917.93|915.33|0
1642114500000|2022-01-13 22:55:00|918.13|915.53|918.27|915.67|918.58|915.98|918.13|915.53|0
1642114800000|2022-01-13 23:00:00|920.27|917.67|921.34|918.74|922.41|919.81|920.16|917.56|0
1642115100000|2022-01-13 23:05:00|920.87|918.27|920.63|918.03|921.34|918.74|918.97|916.37|0
1642115400000|2022-01-13 23:10:00|920.98|918.38|921.81|919.21|922.29|919.69|920.39|917.79|0
1642115700000|2022-01-13 23:15:00|921.58|918.98|919.31|916.71|921.58|918.98|919.2|916.6|0
1642116000000|2022-01-13 23:20:00|918.96|916.36|920.39|917.79|921.34|918.74|918.96|916.36|0
1642116300000|2022-01-13 23:25:00|920.5|917.9|919.07|916.47|920.5|917.9|918.48|915.88|0
1642116600000|2022-01-13 23:30:00|919.2|916.6|919.95|917.35|920.86|918.26|918.96|916.36|0
1642116900000|2022-01-13 23:35:00|919.71|917.11|919.71|917.11|920.06|917.46|918.28|915.68|0
1642117200000|2022-01-13 23:40:00|919.82|917.22|919.98|917.38|920.7|918.1|918.91|916.31|0
1642117500000|2022-01-13 23:45:00|919.74|917.14|921.28|918.68|921.41|918.81|919.51|916.91|0
1642117800000|2022-01-13 23:50:00|921.17|918.57|920.45|917.85|921.17|918.57|919.5|916.9|0
1642118100000|2022-01-13 23:55:00|920.33|917.73|920.45|917.85|920.45|917.85|918.79|916.19|0
1642118400000|2022-01-14 00:00:00|919.98|917.38|912.13|909.53|920.93|918.33|909.87|907.27|0
1642118700000|2022-01-14 00:05:00|911.42|908.82|916.17|913.57|916.41|913.81|911.42|908.82|0
1642119000000|2022-01-14 00:10:00|915.69|913.09|917.83|915.23|918.31|915.71|915.69|913.09|0
1642119300000|2022-01-14 00:15:00|917.59|914.99|919.73|917.13|921.4|918.8|917.12|914.52|0
1642119600000|2022-01-14 00:20:00|919.49|916.89|919.73|917.13|919.97|917.37|918.07|915.47|0
1642119900000|2022-01-14 00:25:00|919.61|917.01|918.78|916.18|920.21|917.61|917.83|915.23|0
1642120200000|2022-01-14 00:30:00|918.54|915.94|917.11|914.51|919.37|916.77|916.87|914.27|0
1642120500000|2022-01-14 00:35:00|916.99|914.39|918.77|916.17|921.87|919.27|916.87|914.27|0
1642120800000|2022-01-14 00:40:00|918.54|915.94|920.67|918.07|921.26|918.66|916.87|914.27|0
1642121100000|2022-01-14 00:45:00|921.03|918.43|915.92|913.32|921.03|918.43|915.44|912.84|0
1642121400000|2022-01-14 00:50:00|915.68|913.08|918.88|916.28|919.01|916.41|914.97|912.37|0
1642121700000|2022-01-14 00:55:00|919.24|916.64|919.72|917.12|919.96|917.36|918.53|915.93|0
1642122000000|2022-01-14 01:00:00|919.59|916.99|921.62|919.02|922.81|920.21|918.53|915.93|0
1642122300000|2022-01-14 01:05:00|921.38|918.78|921.38|918.78|921.62|919.02|919.72|917.12|0
1642122600000|2022-01-14 01:10:00|921.73|919.13|919.47|916.87|921.97|919.37|919|916.4|0
1642122900000|2022-01-14 01:15:00|919.59|916.99|917.1|914.5|919.71|917.11|916.86|914.26|0
1642123200000|2022-01-14 01:20:00|916.62|914.02|918.16|915.56|918.76|916.16|915.43|912.83|0
1642123500000|2022-01-14 01:25:00|918.4|915.8|915.43|912.83|918.52|915.92|915.19|912.59|0
1642123800000|2022-01-14 01:30:00|915.67|913.07|914.95|912.35|916.49|913.89|913.76|911.16|0
1642124100000|2022-01-14 01:35:00|915.19|912.59|917.09|914.49|918.52|915.92|914.95|912.35|0
1642124400000|2022-01-14 01:40:00|917.33|914.73|913.05|910.45|917.8|915.2|912.81|910.21|0
1642124700000|2022-01-14 01:45:00|912.33|909.73|913.76|911.16|914.71|912.11|910.43|907.83|0
1642125000000|2022-01-14 01:50:00|914|911.4|913.4|910.8|914|911.4|912.1|909.5|0
1642125300000|2022-01-14 01:55:00|913.28|910.68|912.57|909.97|913.99|911.39|910.91|908.31|0
1642125600000|2022-01-14 02:00:00|912.8|910.2|913.04|910.44|914.47|911.87|911.14|908.54|0
1642125900000|2022-01-14 02:05:00|913.52|910.92|911.96|909.36|913.99|911.39|911.96|909.36|0
1642126200000|2022-01-14 02:10:00|911.85|909.25|905.44|902.84|912.33|909.73|904.97|902.37|0
1642126500000|2022-01-14 02:15:00|905.2|902.6|904.96|902.36|906.63|904.03|903.78|901.18|0
1642126800000|2022-01-14 02:20:00|904.73|902.13|906.86|904.26|908.28|905.68|904.73|902.13|0
1642127100000|2022-01-14 02:25:00|907.1|904.5|908.76|906.16|909.11|906.51|906.62|904.02|0
1642127400000|2022-01-14 02:30:00|908.99|906.39|910.42|907.82|911.01|908.41|908.99|906.39|0
1642127700000|2022-01-14 02:35:00|910.65|908.05|911.6|909|911.6|909|910.65|908.05|0
1642128000000|2022-01-14 02:40:00|912.08|909.48|913.85|911.25|913.98|911.38|912.08|909.48|0
1642128300000|2022-01-14 02:45:00|913.74|911.14|912.07|909.47|914.45|911.85|911.95|909.35|0
1642128600000|2022-01-14 02:50:00|912.31|909.71|913.02|910.42|913.97|911.37|912.31|909.71|0
1642128900000|2022-01-14 02:55:00|913.26|910.66|914.92|912.32|914.92|912.32|913.26|910.66|0
1642129200000|2022-01-14 03:00:00|914.68|912.08|912.18|909.58|915.16|912.56|912.07|909.47|0
1642129500000|2022-01-14 03:05:00|912.07|909.47|915.87|913.27|917.29|914.69|912.07|909.47|0
1642129800000|2022-01-14 03:10:00|915.63|913.03|914.08|911.48|917.06|914.46|913.25|910.65|0
1642130100000|2022-01-14 03:15:00|913.97|911.37|914.44|911.84|914.68|912.08|913.37|910.77|0
1642130400000|2022-01-14 03:20:00|914.55|911.95|913.96|911.36|914.91|912.31|913.01|910.41|0
1642130700000|2022-01-14 03:25:00|913.72|911.12|912.77|910.17|914.91|912.31|912.77|910.17|0
1642131000000|2022-01-14 03:30:00|912.53|909.93|910.98|908.38|913.49|910.89|910.16|907.56|0
1642131300000|2022-01-14 03:35:00|911.22|908.62|911.58|908.98|912.53|909.93|910.63|908.03|0
1642131600000|2022-01-14 03:40:00|911.82|909.22|909.44|906.84|911.82|909.22|909.21|906.61|0
1642131900000|2022-01-14 03:45:00|909.68|907.08|910.63|908.03|910.87|908.27|908.97|906.37|0
1642132200000|2022-01-14 03:50:00|910.74|908.14|910.39|907.79|910.74|908.14|909.55|906.95|0
1642132500000|2022-01-14 03:55:00|910.5|907.9|911.57|908.97|913|910.4|910.5|907.9|0
1642132800000|2022-01-14 04:00:00|912.29|909.69|914.9|912.3|915.85|913.25|912.16|909.56|0
1642133100000|2022-01-14 04:05:00|915.14|912.54|917.27|914.67|917.99|915.39|915.14|912.54|0
1642133400000|2022-01-14 04:10:00|917.75|915.15|917.51|914.91|918.46|915.86|917.15|914.55|0
1642133700000|2022-01-14 04:15:00|917.39|914.79|916.91|914.31|917.98|915.38|916.67|914.07|0
1642134000000|2022-01-14 04:20:00|916.79|914.19|921.31|918.71|921.55|918.95|916.79|914.19|0
1642134300000|2022-01-14 04:25:00|921.55|918.95|920.6|918|921.79|919.19|920.36|917.76|0
1642134600000|2022-01-14 04:30:00|920.71|918.11|919.64|917.04|921.07|918.47|919.17|916.57|0
1642134900000|2022-01-14 04:35:00|919.52|916.92|918.45|915.85|919.88|917.28|918.21|915.61|0
1642135200000|2022-01-14 04:40:00|918.21|915.61|918.56|915.96|918.56|915.96|917.97|915.37|0
1642135500000|2022-01-14 04:45:00|918.69|916.09|918.69|916.09|919.52|916.92|918.21|915.61|0
1642135800000|2022-01-14 04:50:00|918.8|916.2|918.68|916.08|919.16|916.56|918.09|915.49|0
1642136100000|2022-01-14 04:55:00|918.45|915.85|918.8|916.2|918.8|916.2|917.73|915.13|0
1642136400000|2022-01-14 05:00:00|918.92|916.32|920.11|917.51|920.59|917.99|918.92|916.32|0
1642136700000|2022-01-14 05:05:00|920.22|917.62|918.2|915.6|920.22|917.62|916.54|913.94|0
1642137000000|2022-01-14 05:10:00|918.32|915.72|918.56|915.96|919.51|916.91|917.49|914.89|0
1642137300000|2022-01-14 05:15:00|918.8|916.2|920.1|917.5|920.1|917.5|918.56|915.96|0
1642137600000|2022-01-14 05:20:00|920.22|917.62|919.98|917.38|920.22|917.62|919.03|916.43|0
1642137900000|2022-01-14 05:25:00|919.74|917.14|919.74|917.14|921.17|918.57|919.03|916.43|0
1642138200000|2022-01-14 05:30:00|919.62|917.02|918.55|915.95|920.45|917.85|918.55|915.95|0
1642138500000|2022-01-14 05:35:00|918.43|915.83|920.21|917.61|920.69|918.09|918.43|915.83|0
1642138800000|2022-01-14 05:40:00|919.98|917.38|919.38|916.78|920.21|917.61|918.55|915.95|0
1642139100000|2022-01-14 05:45:00|919.5|916.9|920.45|917.85|920.45|917.85|919.02|916.42|0
1642139400000|2022-01-14 05:50:00|920.21|917.61|922.11|919.51|922.11|919.51|919.97|917.37|0
1642139700000|2022-01-14 05:55:00|921.87|919.27|922.58|919.98|922.82|920.22|921.39|918.79|0
1642140000000|2022-01-14 06:00:00|922.34|919.74|922.46|919.86|925.67|923.07|922.34|919.74|0
1642140300000|2022-01-14 06:05:00|922.58|919.98|921.39|918.79|922.58|919.98|919.97|917.37|0
1642140600000|2022-01-14 06:10:00|921.63|919.03|924.12|921.52|924.35|921.75|921.39|918.79|0
1642140900000|2022-01-14 06:15:00|924.24|921.64|924.95|922.35|925.67|923.07|924.24|921.64|0
1642141200000|2022-01-14 06:20:00|925.07|922.47|924|921.4|927.09|924.49|923.29|920.69|0
1642141500000|2022-01-14 06:25:00|924.24|921.64|925.42|922.82|925.66|923.06|922.81|920.21|0
1642141800000|2022-01-14 06:30:00|925.66|923.06|927.32|924.72|928.28|925.68|925.3|922.7|0
1642142100000|2022-01-14 06:35:00|927.09|924.49|927.08|924.48|927.67|925.07|926.37|923.77|0
1642142400000|2022-01-14 06:40:00|927.2|924.6|927.67|925.07|928.51|925.91|927.2|924.6|0
1642142700000|2022-01-14 06:45:00|927.8|925.2|927.32|924.72|928.03|925.43|926.37|923.77|0
1642143000000|2022-01-14 06:50:00|927.08|924.48|926.37|923.77|927.08|924.48|926.13|923.53|0
1642143300000|2022-01-14 06:55:00|926.6|924|926.48|923.88|927.08|924.48|926.36|923.76|0
1642143600000|2022-01-14 07:00:00|926.84|924.24|927.31|924.71|928.27|925.67|926.13|923.53|0
1642143900000|2022-01-14 07:05:00|927.66|925.06|926.84|924.24|928.74|926.14|926.6|924|0
1642144200000|2022-01-14 07:10:00|927.07|924.47|928.26|925.66|928.74|926.14|926.36|923.76|0
1642144500000|2022-01-14 07:15:00|928.37|925.77|929.92|927.32|930.4|927.8|928.26|925.66|0
1642144800000|2022-01-14 07:20:00|930.04|927.44|929.56|926.96|931.11|928.51|929.32|926.72|0
1642145100000|2022-01-14 07:25:00|929.68|927.08|928.26|925.66|929.92|927.32|927.78|925.18|0
1642145400000|2022-01-14 07:30:00|928.02|925.42|923.97|921.37|928.02|925.42|923.5|920.9|0
1642145700000|2022-01-14 07:35:00|924.09|921.49|922.31|919.71|925.64|923.04|922.31|919.71|0
1642146000000|2022-01-14 07:40:00|922.78|920.18|922.31|919.71|923.73|921.13|920.41|917.81|0
1642146300000|2022-01-14 07:45:00|922.78|920.18|921.59|918.99|923.02|920.42|920.88|918.28|0
1642146600000|2022-01-14 07:50:00|921.35|918.75|920.16|917.56|921.59|918.99|919.69|917.09|0
1642146900000|2022-01-14 07:55:00|919.93|917.33|919.93|917.33|920.64|918.04|918.5|915.9|0
1642147200000|2022-01-14 08:00:00|919.45|916.85|917.07|914.47|923.01|920.41|916.24|913.64|0
1642147500000|2022-01-14 08:05:00|916.65|914.65|919.38|917.38|920.57|918.57|916.65|914.65|0
1642147800000|2022-01-14 08:10:00|919.62|917.62|922|920|923.66|921.66|918.43|916.43|0
1642148100000|2022-01-14 08:15:00|922.23|920.23|927.81|925.81|928.89|926.89|922.23|920.23|0
1642148400000|2022-01-14 08:20:00|927.46|925.46|929.36|927.36|929.36|927.36|926.03|924.03|0
1642148700000|2022-01-14 08:25:00|929.13|927.13|927.93|925.93|929.95|927.95|926.98|924.98|0
1642149000000|2022-01-14 08:30:00|927.7|925.7|928.52|926.52|930.07|928.07|927.22|925.22|0
1642149300000|2022-01-14 08:35:00|928.88|926.88|927.31|925.31|930.31|928.31|926.71|924.71|0
1642149600000|2022-01-14 08:40:00|927.07|925.07|923.97|921.97|927.54|925.54|923.73|921.73|0
1642149900000|2022-01-14 08:45:00|923.73|921.73|920.4|918.4|924.45|922.45|920.16|918.16|0
1642150200000|2022-01-14 08:50:00|920.64|918.64|919.56|917.56|922.54|920.54|917.07|915.07|0
1642150500000|2022-01-14 08:55:00|919.45|917.45|919.45|917.45|922.3|920.3|917.55|915.55|0
1642150800000|2022-01-14 09:00:00|920.4|918.4|924.44|922.44|924.79|922.79|919.45|917.45|0
1642151100000|2022-01-14 09:05:00|924.2|922.2|922.06|920.06|924.91|922.91|921.11|919.11|0
1642151400000|2022-01-14 09:10:00|921.93|919.93|924.44|922.44|924.44|922.44|919.2|917.2|0
1642151700000|2022-01-14 09:15:00|924.2|922.2|925.86|923.86|926.58|924.58|923.01|921.01|0
1642152000000|2022-01-14 09:20:00|926.34|924.34|926.81|924.81|928.24|926.24|925.86|923.86|0
1642152300000|2022-01-14 09:25:00|926.58|924.58|926.45|924.45|926.81|924.81|922.05|920.05|0
1642152600000|2022-01-14 09:30:00|926.34|924.34|929.91|927.91|930.26|928.26|926.34|924.34|0
1642152900000|2022-01-14 09:35:00|930.38|928.38|929.9|927.9|930.86|928.86|929.19|927.19|0
1642153200000|2022-01-14 09:40:00|930.14|928.14|928.35|926.35|930.14|928.14|928|926|0
1642153500000|2022-01-14 09:45:00|928.47|926.47|926.09|924.09|928.71|926.71|925.61|923.61|0
1642153800000|2022-01-14 09:50:00|925.85|923.85|925.14|923.14|927.28|925.28|923.71|921.71|0
1642154100000|2022-01-14 09:55:00|924.9|922.9|925.85|923.85|927.52|925.52|924.42|922.42|0
1642154400000|2022-01-14 10:00:00|926.09|924.09|922.99|920.99|926.32|924.32|922.99|920.99|0
1642154700000|2022-01-14 10:05:00|923.23|921.23|925.61|923.61|926.32|924.32|923.23|921.23|0
1642155000000|2022-01-14 10:10:00|925.48|923.48|923.94|921.94|926.56|924.56|923.82|921.82|0
1642155300000|2022-01-14 10:15:00|924.18|922.18|922.51|920.51|924.53|922.53|922.03|920.03|0
1642155600000|2022-01-14 10:20:00|922.75|920.75|922.98|920.98|924.65|922.65|922.27|920.27|0
1642155900000|2022-01-14 10:25:00|923.22|921.22|920.24|918.24|923.22|921.22|919.89|917.89|0
1642156200000|2022-01-14 10:30:00|920.13|918.13|920.28|918.28|921|919|917.51|915.51|0
1642156500000|2022-01-14 10:35:00|920.4|918.4|922.3|920.3|922.42|920.42|919.33|917.33|0
1642156800000|2022-01-14 10:40:00|922.18|920.18|922.89|920.89|923.13|921.13|921.47|919.47|0
1642157100000|2022-01-14 10:45:00|922.42|920.42|924.56|922.56|925.27|923.27|921.94|919.94|0
1642157400000|2022-01-14 10:50:00|924.91|922.91|923.09|921.09|925.03|923.03|922.14|920.14|0
1642157700000|2022-01-14 10:55:00|923.33|921.33|923.33|921.33|924.52|922.52|923.33|921.33|0
1642158000000|2022-01-14 11:00:00|923.56|921.56|925.47|923.47|926.18|924.18|923.33|921.33|0
1642158300000|2022-01-14 11:05:00|925.94|923.94|924.75|922.75|926.18|924.18|924.04|922.04|0
1642158600000|2022-01-14 11:10:00|924.51|922.51|925.1|923.1|926.18|924.18|924.51|922.51|0
1642158900000|2022-01-14 11:15:00|925.22|923.22|924.39|922.39|925.46|923.46|923.08|921.08|0
1642159200000|2022-01-14 11:20:00|924.51|922.51|922.37|920.37|925.7|923.7|922.37|920.37|0
1642159500000|2022-01-14 11:25:00|922.6|920.6|922.84|920.84|923.32|921.32|921.65|919.65|0
1642159800000|2022-01-14 11:30:00|923.08|921.08|921.53|919.53|923.08|921.08|920.94|918.94|0
1642160100000|2022-01-14 11:35:00|921.41|919.41|919.51|917.51|923.08|921.08|918.79|916.79|0
1642160400000|2022-01-14 11:40:00|919.27|917.27|919.98|917.98|920.46|918.46|917.13|915.13|0
1642160700000|2022-01-14 11:45:00|919.38|917.38|920.09|918.09|920.22|918.22|918.55|916.55|0
1642161000000|2022-01-14 11:50:00|920.22|918.22|919.03|917.03|920.22|918.22|918.08|916.08|0
1642161300000|2022-01-14 11:55:00|919.14|917.14|916.65|914.65|919.98|917.98|915.22|913.22|0
1642161600000|2022-01-14 12:00:00|916.17|914.17|912.13|910.13|917.12|915.12|911.9|909.9|0
1642161900000|2022-01-14 12:05:00|911.9|909.9|907.38|905.38|913.32|911.32|906.79|904.79|0
1642162200000|2022-01-14 12:10:00|907.62|905.62|910.94|908.94|911.42|909.42|907.15|905.15|0
1642162500000|2022-01-14 12:15:00|910.7|908.7|909.52|907.52|912.6|910.6|909.52|907.52|0
1642162800000|2022-01-14 12:20:00|909.75|907.75|911.89|909.89|913.79|911.79|908.8|906.8|0
1642163100000|2022-01-14 12:25:00|912.13|910.13|905.95|903.95|912.6|910.6|905.95|903.95|0
1642163400000|2022-01-14 12:30:00|905.72|903.72|908.09|906.09|908.09|906.09|905.48|903.48|0
1642163700000|2022-01-14 12:35:00|907.85|905.85|904.05|902.05|908.44|906.44|903.82|901.82|0
1642164000000|2022-01-14 12:40:00|903.82|901.82|898.97|896.97|903.82|901.82|897.55|895.55|0
1642164300000|2022-01-14 12:45:00|899.2|897.2|900.38|898.38|902.04|900.04|898.96|896.96|0
1642164600000|2022-01-14 12:50:00|900.5|898.5|898.49|896.49|901.33|899.33|897.78|895.78|0
1642164900000|2022-01-14 12:55:00|898.02|896.02|885.49|883.49|898.96|896.96|885.49|883.49|0
1642165200000|2022-01-14 13:00:00|886.2|884.2|888.41|886.41|888.77|886.77|880.42|878.42|0
1642165500000|2022-01-14 13:05:00|888.3|886.3|887.95|885.95|890.31|888.31|885.23|883.23|0
1642165800000|2022-01-14 13:10:00|887.71|885.71|884.06|882.06|889.96|887.96|883.36|881.36|0
1642166100000|2022-01-14 13:15:00|884.3|882.3|889.02|887.02|892.09|890.09|884.3|882.3|0
1642166400000|2022-01-14 13:20:00|889.25|887.25|891.38|889.38|891.61|889.61|888.07|886.07|0
1642166700000|2022-01-14 13:25:00|890.9|888.9|890.54|888.54|891.61|889.61|887.6|885.6|0
1642167000000|2022-01-14 13:30:00|890.67|888.67|887.59|885.59|891.61|889.61|884.53|882.53|0
1642167300000|2022-01-14 13:35:00|887.83|885.83|884.05|882.05|888.3|886.3|883.35|881.35|0
1642167600000|2022-01-14 13:40:00|884.29|882.29|880.99|878.99|887.12|885.12|879.57|877.57|0
1642167900000|2022-01-14 13:45:00|881.69|879.69|880.04|878.04|884.52|882.52|878.16|876.16|0
1642168200000|2022-01-14 13:50:00|879.57|877.57|877.87|875.87|879.81|877.81|874.63|872.63|0
1642168500000|2022-01-14 13:55:00|878.11|876.11|881.4|879.4|881.4|879.4|875.28|873.28|0
1642168800000|2022-01-14 14:00:00|880.69|878.69|881.87|879.87|882.1|880.1|877.63|875.63|0
1642169100000|2022-01-14 14:05:00|882.1|880.1|884.72|882.72|886.81|884.81|882.1|880.1|0
1642169400000|2022-01-14 14:10:00|884.96|882.96|886.14|884.14|888.03|886.03|883.78|881.78|0
1642169700000|2022-01-14 14:15:00|885.78|883.78|886.84|884.84|889.68|887.68|884.25|882.25|0
1642170000000|2022-01-14 14:20:00|886.37|884.37|886.37|884.37|888.02|886.02|883.77|881.77|0
1642170300000|2022-01-14 14:25:00|886.61|884.61|885.19|883.19|889.2|887.2|885.19|883.19|0
1642170600000|2022-01-14 14:30:00|886.13|884.13|884.48|882.48|890.62|888.62|882.36|880.36|0
1642170900000|2022-01-14 14:35:00|885.19|883.19|901.25|899.25|904.33|902.33|882.83|880.83|0
1642171200000|2022-01-14 14:40:00|901.01|899.01|902.07|900.07|905.51|903.51|896.05|894.05|0
1642171500000|2022-01-14 14:45:00|901.72|899.72|901.25|899.25|910.72|908.72|900.07|898.07|0
1642171800000|2022-01-14 14:50:00|901.6|899.6|909.3|907.3|909.77|907.77|900.06|898.06|0
1642172100000|2022-01-14 14:55:00|908.82|906.82|915.83|913.83|917.26|915.26|908.35|906.35|0
1642172400000|2022-01-14 15:00:00|916.66|914.66|906.11|904.11|917.49|915.49|902.08|900.08|0
1642172700000|2022-01-14 15:05:00|906.58|904.58|911.32|909.32|914.64|912.64|906.58|904.58|0
1642173000000|2022-01-14 15:10:00|911.08|909.08|906.1|904.1|916.54|914.54|905.63|903.63|0
1642173300000|2022-01-14 15:15:00|907.05|905.05|919.86|917.86|920.34|918.34|907.05|905.05|0
1642173600000|2022-01-14 15:20:00|919.62|917.62|904.91|902.91|919.62|917.62|904.91|902.91|0
1642173900000|2022-01-14 15:25:00|905.15|903.15|903.96|901.96|907.76|905.76|900.18|898.18|0
1642174200000|2022-01-14 15:30:00|903.73|901.73|905.15|903.15|905.38|903.38|898.05|896.05|0
1642174500000|2022-01-14 15:35:00|905.38|903.38|899.46|897.46|905.62|903.62|895.21|893.21|0
1642174800000|2022-01-14 15:40:00|899.94|897.94|895.13|893.13|899.94|897.94|894.18|892.18|0
1642175100000|2022-01-14 15:45:00|895.36|893.36|901.04|899.04|903.17|901.17|893.71|891.71|0
1642175400000|2022-01-14 15:50:00|900.56|898.56|897.01|895.01|901.75|899.75|892.29|890.29|0
1642175700000|2022-01-14 15:55:00|896.07|894.07|899.61|897.61|900.2|898.2|893.94|891.94|0
1642176000000|2022-01-14 16:00:00|900.09|898.09|895.83|893.83|906.72|904.72|892.28|890.28|0
1642176300000|2022-01-14 16:05:00|895.36|893.36|887.8|885.8|895.36|893.36|887.8|885.8|0
1642176600000|2022-01-14 16:10:00|888.27|886.27|886.38|884.38|890.39|888.39|885.2|883.2|0
1642176900000|2022-01-14 16:15:00|885.43|883.43|883.78|881.78|887.08|885.08|882.13|880.13|0
1642177200000|2022-01-14 16:20:00|884.72|882.72|888.39|886.39|888.86|886.86|882.07|880.07|0
1642177500000|2022-01-14 16:25:00|888.62|886.62|888.5|886.5|894.29|892.29|886.97|884.97|0
1642177800000|2022-01-14 16:30:00|888.86|886.86|891.47|889.47|894.99|892.99|885.55|883.55|0
1642178100000|2022-01-14 16:35:00|891.71|889.71|895.72|893.72|897.85|895.85|891.23|889.23|0
1642178400000|2022-01-14 16:40:00|895.96|893.96|898.56|896.56|901.87|899.87|894.54|892.54|0
1642178700000|2022-01-14 16:45:00|899.74|897.74|903.37|901.37|905.97|903.97|898.8|896.8|0
1642179000000|2022-01-14 16:50:00|903.84|901.84|903.16|901.16|905.5|903.5|901.26|899.26|0
1642179300000|2022-01-14 16:55:00|902.92|900.92|901.97|899.97|905.29|903.29|901.03|899.03|0
1642179600000|2022-01-14 17:00:00|901.26|899.26|897.23|895.23|903.87|901.87|896.99|894.99|0
1642179900000|2022-01-14 17:05:00|897.7|895.7|901.97|899.97|902.44|900.44|896.99|894.99|0
1642180200000|2022-01-14 17:10:00|902.21|900.21|896.52|894.52|905.05|903.05|896.04|894.04|0
1642180500000|2022-01-14 17:15:00|896.99|894.99|897.7|895.7|899.59|897.59|896.28|894.28|0
1642180800000|2022-01-14 17:20:00|897.46|895.46|892.01|890.01|897.7|895.7|891.78|889.78|0
1642181100000|2022-01-14 17:25:00|892.25|890.25|896.27|894.27|896.98|894.98|891.07|889.07|0
1642181400000|2022-01-14 17:30:00|895.8|893.8|897.22|895.22|897.93|895.93|894.38|892.38|0
1642181700000|2022-01-14 17:35:00|897.46|895.46|897.22|895.22|901.48|899.48|896.51|894.51|0
1642182000000|2022-01-14 17:40:00|897.45|895.45|893.07|891.07|897.45|895.45|892.01|890.01|0
1642182300000|2022-01-14 17:45:00|893.19|891.19|885.85|883.85|893.19|891.19|883.96|881.96|0
1642182600000|2022-01-14 17:50:00|885.62|883.62|883.49|881.49|887.04|885.04|881.83|879.83|0
1642182900000|2022-01-14 17:55:00|883.25|881.25|879.97|877.97|883.72|881.72|879.02|877.02|0
1642183200000|2022-01-14 18:00:00|880.32|878.32|883.27|881.27|884.93|882.93|877.84|875.84|0
1642183500000|2022-01-14 18:05:00|883.04|881.04|879.73|877.73|884.45|882.45|878.78|876.78|0
1642183800000|2022-01-14 18:10:00|879.49|877.49|882.32|880.32|883.27|881.27|876.19|874.19|0
1642184100000|2022-01-14 18:15:00|882.56|880.56|881.61|879.61|884.21|882.21|879.96|877.96|0
1642184400000|2022-01-14 18:20:00|881.14|879.14|873.82|871.82|881.14|879.14|873.35|871.35|0
1642184700000|2022-01-14 18:25:00|873.93|871.93|879.11|877.11|879.11|877.11|873.93|871.93|0
1642185000000|2022-01-14 18:30:00|878.87|876.87|874.63|872.63|881.7|879.7|874.63|872.63|0
1642185300000|2022-01-14 18:35:00|875.57|873.57|877.92|875.92|879.34|877.34|874.39|872.39|0
1642185600000|2022-01-14 18:40:00|878.4|876.4|885.24|883.24|885.71|883.71|877.22|875.22|0
1642185900000|2022-01-14 18:45:00|884.77|882.77|883.82|881.82|885.47|883.47|880.75|878.75|0
1642186200000|2022-01-14 18:50:00|883.58|881.58|887.49|885.49|889.25|887.25|883.11|881.11|0
1642186500000|2022-01-14 18:55:00|887.26|885.26|892.05|890.05|893.89|891.89|886.78|884.78|0
1642186800000|2022-01-14 19:00:00|892.29|890.29|893.95|891.95|898.22|896.22|891.58|889.58|0
1642187100000|2022-01-14 19:05:00|893.71|891.71|892.05|890.05|894.42|892.42|890.15|888.15|0
1642187400000|2022-01-14 19:10:00|891.81|889.81|892.99|890.99|893.23|891.23|888.02|886.02|0
1642187700000|2022-01-14 19:15:00|893.47|891.47|893.23|891.23|895.36|893.36|890.62|888.62|0
1642188000000|2022-01-14 19:20:00|892.75|890.75|896.31|894.31|896.79|894.79|892.04|890.04|0
1642188300000|2022-01-14 19:25:00|896.55|894.55|887.54|885.54|897.97|895.97|887.54|885.54|0
1642188600000|2022-01-14 19:30:00|887.3|885.3|897.73|895.73|897.85|895.85|887.3|885.3|0
1642188900000|2022-01-14 19:35:00|897.49|895.49|899.87|897.87|902.72|900.72|896.78|894.78|0
1642189200000|2022-01-14 19:40:00|899.63|897.63|893.22|891.22|899.63|897.63|893.22|891.22|0
1642189500000|2022-01-14 19:45:00|894.17|892.17|897.25|895.25|899.63|897.63|893.46|891.46|0
1642189800000|2022-01-14 19:50:00|897.49|895.49|898.2|896.2|901.76|899.76|897.01|895.01|0
1642190100000|2022-01-14 19:55:00|898.44|896.44|895.11|893.11|900.34|898.34|895.11|893.11|0
1642190400000|2022-01-14 20:00:00|894.87|892.87|902.95|900.95|904.85|902.85|894.87|892.87|0
1642190700000|2022-01-14 20:05:00|903.18|901.18|897.48|895.48|904.61|902.61|896.77|894.77|0
1642191000000|2022-01-14 20:10:00|897.24|895.24|900.33|898.33|902.47|900.47|896.65|894.65|0
1642191300000|2022-01-14 20:15:00|899.85|897.85|908.79|906.79|909.84|907.84|898.67|896.67|0
1642191600000|2022-01-14 20:20:00|909.27|907.27|912.6|910.6|913.79|911.79|908.32|906.32|0
1642191900000|2022-01-14 20:25:00|911.88|909.88|908.31|906.31|912.6|910.6|908.31|906.31|0
1642192200000|2022-01-14 20:30:00|908.55|906.55|914.02|912.02|914.74|912.74|908.55|906.55|0
1642192500000|2022-01-14 20:35:00|913.55|911.55|914.73|912.73|916.64|914.64|912.12|910.12|0
1642192800000|2022-01-14 20:40:00|914.5|912.5|916.3|914.3|917.35|915.35|912.35|910.35|0
1642193100000|2022-01-14 20:45:00|916.54|914.54|914.39|912.39|918.93|916.93|910.58|908.58|0
1642193400000|2022-01-14 20:50:00|914.75|912.75|918.92|916.92|921.31|919.31|913.92|911.92|0
1642193700000|2022-01-14 20:55:00|918.45|916.45|917.01|915.01|920.35|918.35|913.68|911.68|0
1642194000000|2022-01-14 21:00:00|917.25|915.25|921.55|919.55|922.5|920.5|917.25|915.25|0
1642194300000|2022-01-14 21:05:00|921.54|919.54|921.3|919.3|922.02|920.02|919.64|917.64|0
1642194600000|2022-01-14 21:10:00|921.54|919.54|922.5|920.5|923.33|921.33|921.3|919.3|0
1642492800000|2022-01-18 08:00:00|892.18|889.58|894.56|891.96|896.46|893.86|892.18|889.58|0
1642493100000|2022-01-18 08:05:00|893.66|891.66|889.98|887.98|894.02|892.02|889.98|887.98|0
1642493400000|2022-01-18 08:10:00|889.5|887.5|882.62|880.62|889.5|887.5|881.07|879.07|0
1642493700000|2022-01-18 08:15:00|882.38|880.38|878.13|876.13|882.38|880.38|875.71|873.71|0
1642494000000|2022-01-18 08:20:00|878.6|876.6|875.79|873.79|879.58|877.58|874.61|872.61|0
1642494300000|2022-01-18 08:25:00|876.5|874.5|872.71|870.71|877.45|875.45|870.7|868.7|0
1642494600000|2022-01-18 08:30:00|872.83|870.83|874.72|872.72|874.84|872.84|870.82|868.82|0
1642494900000|2022-01-18 08:35:00|874.6|872.6|876.02|874.02|877.21|875.21|873.66|871.66|0
1642495200000|2022-01-18 08:40:00|875.9|873.9|877.79|875.79|877.91|875.91|873.18|871.18|0
1642495500000|2022-01-18 08:45:00|877.32|875.32|878.15|876.15|878.15|876.15|875.55|873.55|0
1642495800000|2022-01-18 08:50:00|877.91|875.91|879.57|877.57|879.57|877.57|876.96|874.96|0
1642496100000|2022-01-18 08:55:00|879.33|877.33|877.79|875.79|879.33|877.33|877.43|875.43|0
1642496400000|2022-01-18 09:00:00|877.67|875.67|875.54|873.54|878.85|876.85|874.83|872.83|0
1642496700000|2022-01-18 09:05:00|875.78|873.78|871.52|869.52|875.78|873.78|868.68|866.68|0
1642497000000|2022-01-18 09:10:00|871.28|869.28|870.33|868.33|872.23|870.23|869.39|867.39|0
1642497300000|2022-01-18 09:15:00|870.21|868.21|866.55|864.55|870.33|868.33|863.95|861.95|0
1642497600000|2022-01-18 09:20:00|865.6|863.6|860.17|858.17|866.9|864.9|858.76|856.76|0
1642497900000|2022-01-18 09:25:00|860.41|858.41|863.12|861.12|863.71|861.71|858.76|856.76|0
1642498200000|2022-01-18 09:30:00|863|861|862.17|860.17|865.13|863.13|862.17|860.17|0
1642498500000|2022-01-18 09:35:00|861.82|859.82|861.58|859.58|863.24|861.24|859.23|857.23|0
1642498800000|2022-01-18 09:40:00|861.82|859.82|863.11|861.11|863.23|861.23|857.34|855.34|0
1642499100000|2022-01-18 09:45:00|862.76|860.76|866.89|864.89|867.25|865.25|862.53|860.53|0
1642499400000|2022-01-18 09:50:00|867.01|865.01|868.43|866.43|869.37|867.37|866.77|864.77|0
1642499700000|2022-01-18 09:55:00|868.54|866.54|866.3|864.3|868.66|866.66|865.35|863.35|0
1642500000000|2022-01-18 10:00:00|866.06|864.06|867.71|865.71|869.84|867.84|866.06|864.06|0
1642500300000|2022-01-18 10:05:00|867.48|865.48|867.95|865.95|868.66|866.66|866.06|864.06|0
1642500600000|2022-01-18 10:10:00|868.18|866.18|871.25|869.25|871.49|869.49|867.95|865.95|0
1642500900000|2022-01-18 10:15:00|871.02|869.02|868.18|866.18|871.25|869.25|867.23|865.23|0
1642501200000|2022-01-18 10:20:00|868.42|866.42|870.78|868.78|870.78|868.78|867.94|865.94|0
1642501500000|2022-01-18 10:25:00|871.25|869.25|873.02|871.02|873.61|871.61|870.78|868.78|0
1642501800000|2022-01-18 10:30:00|873.38|871.38|871.01|869.01|873.85|871.85|870.77|868.77|0
1642502100000|2022-01-18 10:35:00|871.12|869.12|868.45|866.45|871.72|869.72|867.74|865.74|0
1642502400000|2022-01-18 10:40:00|868.68|866.68|868.15|866.15|869.33|867.33|866.37|864.37|0
1642502700000|2022-01-18 10:45:00|868.02|866.02|867.2|865.2|869.56|867.56|864.72|862.72|0
1642503000000|2022-01-18 10:50:00|866.96|864.96|869.32|867.32|870.74|868.74|866.96|864.96|0
1642503300000|2022-01-18 10:55:00|869.44|867.44|869.56|867.56|869.79|867.79|867.43|865.43|0
1642503600000|2022-01-18 11:00:00|870.03|868.03|864.83|862.83|870.03|868.03|864.12|862.12|0
1642503900000|2022-01-18 11:05:00|864.6|862.6|866.48|864.48|868.37|866.37|863.89|861.89|0
1642504200000|2022-01-18 11:10:00|866.25|864.25|864.94|862.94|867.43|865.43|863.41|861.41|0
1642504500000|2022-01-18 11:15:00|864.83|862.83|868.48|866.48|869.08|867.08|864.83|862.83|0
1642504800000|2022-01-18 11:20:00|868.84|866.84|866.35|864.35|869.08|867.08|866.24|864.24|0
1642505100000|2022-01-18 11:25:00|866.24|864.24|867.65|865.65|868.6|866.6|864.82|862.82|0
1642505400000|2022-01-18 11:30:00|867.18|865.18|866.94|864.94|869.07|867.07|864.82|862.82|0
1642505700000|2022-01-18 11:35:00|867.18|865.18|869.07|867.07|870.49|868.49|866.94|864.94|0
1642506000000|2022-01-18 11:40:00|869.54|867.54|870.01|868.01|870.48|868.48|868.12|866.12|0
1642506300000|2022-01-18 11:45:00|870.25|868.25|870.72|868.72|871.9|869.9|869.77|867.77|0
1642506600000|2022-01-18 11:50:00|870.48|868.48|868.23|866.23|870.72|868.72|867.65|865.65|0
1642506900000|2022-01-18 11:55:00|868.12|866.12|869.53|867.53|870.24|868.24|868.12|866.12|0
1642507200000|2022-01-18 12:00:00|869.77|867.77|871.77|869.77|872.95|870.95|869.77|867.77|0
1642507500000|2022-01-18 12:05:00|871.66|869.66|874.02|872.02|874.02|872.02|870.71|868.71|0
1642507800000|2022-01-18 12:10:00|873.78|871.78|872.83|870.83|873.78|871.78|871.42|869.42|0
1642508100000|2022-01-18 12:15:00|872.6|870.6|873.31|871.31|873.78|871.78|872.13|870.13|0
1642508400000|2022-01-18 12:20:00|873.54|871.54|873.3|871.3|876.85|874.85|871.65|869.65|0
1642508700000|2022-01-18 12:25:00|873.54|871.54|876.38|874.38|876.38|874.38|873.54|871.54|0
1642509000000|2022-01-18 12:30:00|876.14|874.14|872.35|870.35|876.61|874.61|871.65|869.65|0
1642509300000|2022-01-18 12:35:00|872.59|870.59|874.01|872.01|874.48|872.48|871.64|869.64|0
1642509600000|2022-01-18 12:40:00|873.77|871.77|873.53|871.53|874.01|872.01|872.35|870.35|0
1642509900000|2022-01-18 12:45:00|873.3|871.3|877.79|875.79|879.92|877.92|873.3|871.3|0
1642510200000|2022-01-18 12:50:00|877.55|875.55|878.26|876.26|879.79|877.79|877.31|875.31|0
1642510500000|2022-01-18 12:55:00|878.5|876.5|879.2|877.2|880.27|878.27|878.02|876.02|0
1642510800000|2022-01-18 13:00:00|879.68|877.68|877.07|875.07|879.79|877.79|876.6|874.6|0
1642511100000|2022-01-18 13:05:00|876.6|874.6|876.36|874.36|878.02|876.02|876.36|874.36|0
1642511400000|2022-01-18 13:10:00|876.6|874.6|876.36|874.36|877.31|875.31|875.89|873.89|0
1642511700000|2022-01-18 13:15:00|876.12|874.12|870.92|868.92|876.12|874.12|869.97|867.97|0
1642512000000|2022-01-18 13:20:00|870.68|868.68|870.21|868.21|873.28|871.28|869.73|867.73|0
1642512300000|2022-01-18 13:25:00|870.44|868.44|874.46|872.46|874.57|872.57|870.44|868.44|0
1642512600000|2022-01-18 13:30:00|874.57|872.57|877.3|875.3|879.43|877.43|874.57|872.57|0
1642512900000|2022-01-18 13:35:00|876.82|874.82|874.69|872.69|878.95|876.95|874.22|872.22|0
1642513200000|2022-01-18 13:40:00|874.22|872.22|872.56|870.56|874.93|872.93|870.44|868.44|0
1642513500000|2022-01-18 13:45:00|872.8|870.8|873.74|871.74|875.87|873.87|872.33|870.33|0
1642513800000|2022-01-18 13:50:00|873.98|871.98|876.11|874.11|876.34|874.34|873.98|871.98|0
1642514100000|2022-01-18 13:55:00|875.87|873.87|877.29|875.29|877.76|875.76|875.16|873.16|0
1642514400000|2022-01-18 14:00:00|877.05|875.05|877.76|875.76|878.23|876.23|875.87|873.87|0
1642514700000|2022-01-18 14:05:00|878|876|877.28|875.28|878|876|875.15|873.15|0
1642515000000|2022-01-18 14:10:00|877.52|875.52|875.39|873.39|877.99|875.99|874.21|872.21|0
1642515300000|2022-01-18 14:15:00|875.86|873.86|872.31|870.31|876.33|874.33|871.13|869.13|0
1642515600000|2022-01-18 14:20:00|871.6|869.6|874.32|872.32|874.44|872.44|871.13|869.13|0
1642515900000|2022-01-18 14:25:00|874.67|872.67|869.47|867.47|876.09|874.09|869.35|867.35|0
1642516200000|2022-01-18 14:30:00|866.16|864.16|860.26|858.26|866.64|864.64|859.56|857.56|0
1642516500000|2022-01-18 14:35:00|858.61|856.61|855.31|853.31|861.21|859.21|850.84|848.84|0
1642516800000|2022-01-18 14:40:00|855.55|853.55|860.47|858.47|865.66|863.66|849.33|847.33|0
1642517100000|2022-01-18 14:45:00|860.94|858.94|853.39|851.39|862.12|860.12|850.1|848.1|0
1642517400000|2022-01-18 14:50:00|852.45|850.45|853.5|851.5|854.33|852.33|847.98|845.98|0
1642517700000|2022-01-18 14:55:00|852.56|850.56|855.27|853.27|855.98|853.98|845.86|843.86|0
1642518000000|2022-01-18 15:00:00|851.74|849.74|851.03|849.03|855.51|853.51|848.68|846.68|0
1642518300000|2022-01-18 15:05:00|851.5|849.5|864.23|862.23|864.47|862.47|851.5|849.5|0
1642518600000|2022-01-18 15:10:00|863.76|861.76|858.33|856.33|868.25|866.25|858.33|856.33|0
1642518900000|2022-01-18 15:15:00|857.86|855.86|855.74|853.74|864.7|862.7|855.74|853.74|0
1642519200000|2022-01-18 15:20:00|856.44|854.44|861.16|859.16|861.16|859.16|853.85|851.85|0
1642519500000|2022-01-18 15:25:00|860.21|858.21|863.52|861.52|863.75|861.75|857.15|855.15|0
1642519800000|2022-01-18 15:30:00|863.75|861.75|856.67|854.67|863.99|861.99|855.5|853.5|0
1642520100000|2022-01-18 15:35:00|856.2|854.2|851.96|849.96|857.73|855.73|851.72|849.72|0
1642520400000|2022-01-18 15:40:00|852.2|850.2|858.79|856.79|859.26|857.26|851.49|849.49|0
1642520700000|2022-01-18 15:45:00|858.56|856.56|854.08|852.08|860.91|858.91|852.66|850.66|0
1642521000000|2022-01-18 15:50:00|854.31|852.31|849.36|847.36|854.55|852.55|849.36|847.36|0
1642521300000|2022-01-18 15:55:00|849.13|847.13|849.6|847.6|851.48|849.48|846.77|844.77|0
1642521600000|2022-01-18 16:00:00|849.24|847.24|850.3|848.3|851.95|849.95|846.77|844.77|0
1642521900000|2022-01-18 16:05:00|850.54|848.54|846.06|844.06|852.18|850.18|842.77|840.77|0
1642522200000|2022-01-18 16:10:00|846.77|844.77|849.59|847.59|849.59|847.59|844.89|842.89|0
1642522500000|2022-01-18 16:15:00|849.36|847.36|852.65|850.65|853.59|851.59|849.36|847.36|0
1642522800000|2022-01-18 16:20:00|852.41|850.41|850.44|848.44|853.03|851.03|848.87|846.87|0
1642523100000|2022-01-18 16:25:00|850.21|848.21|848.56|846.56|851.15|849.15|847.85|845.85|0
1642523400000|2022-01-18 16:30:00|848.09|846.09|841.74|839.74|848.32|846.32|840.33|838.33|0
1642523700000|2022-01-18 16:35:00|841.62|839.62|852.08|850.08|852.32|850.32|841.27|839.27|0
1642524000000|2022-01-18 16:40:00|851.85|849.85|852.08|850.08|855.14|853.14|850.2|848.2|0
1642524300000|2022-01-18 16:45:00|852.79|850.79|855.61|853.61|856.79|854.79|852.32|850.32|0
1642524600000|2022-01-18 16:50:00|855.85|853.85|855.37|853.37|860.33|858.33|855.14|853.14|0
1642524900000|2022-01-18 16:55:00|855.14|853.14|854.67|852.67|855.85|853.85|852.78|850.78|0
1642525200000|2022-01-18 17:00:00|854.43|852.43|845.02|843.02|856.08|854.08|844.78|842.78|0
1642525500000|2022-01-18 17:05:00|844.55|842.55|845.02|843.02|845.25|843.25|841.96|839.96|0
1642525800000|2022-01-18 17:10:00|844.89|842.89|847.36|845.36|847.83|845.83|843.6|841.6|0
1642526100000|2022-01-18 17:15:00|847.6|845.6|848.3|846.3|850.42|848.42|844.07|842.07|0
1642526400000|2022-01-18 17:20:00|848.07|846.07|842.42|840.42|849.24|847.24|841.48|839.48|0
1642526700000|2022-01-18 17:25:00|842.66|840.66|842.66|840.66|843.36|841.36|840.31|838.31|0
1642527000000|2022-01-18 17:30:00|842.42|840.42|843.59|841.59|844.53|842.53|837.72|835.72|0
1642527300000|2022-01-18 17:35:00|843.83|841.83|840.54|838.54|844.3|842.3|839.13|837.13|0
1642527600000|2022-01-18 17:40:00|840.77|838.77|840.07|838.07|843.36|841.36|839.6|837.6|0
1642527900000|2022-01-18 17:45:00|839.83|837.83|835.14|833.14|841.71|839.71|834.9|832.9|0
1642528200000|2022-01-18 17:50:00|835.84|833.84|834.2|832.2|838.42|836.42|833.73|831.73|0
1642528500000|2022-01-18 17:55:00|834.43|832.43|832.79|830.79|836.54|834.54|832.32|830.32|0
1642528800000|2022-01-18 18:00:00|832.32|830.32|832.55|830.55|834.66|832.66|829.97|827.97|0
1642529100000|2022-01-18 18:05:00|832.32|830.32|835.83|833.83|835.83|833.83|830.44|828.44|0
1642529400000|2022-01-18 18:10:00|835.36|833.36|838.65|836.65|839.35|837.35|834.19|832.19|0
1642529700000|2022-01-18 18:15:00|838.41|836.41|839.58|837.58|841.93|839.93|836.77|834.77|0
1642530000000|2022-01-18 18:20:00|839.11|837.11|833.71|831.71|839.58|837.58|832.31|830.31|0
1642530300000|2022-01-18 18:25:00|833.95|831.95|835.35|833.35|835.82|833.82|831.6|829.6|0
1642530600000|2022-01-18 18:30:00|835.12|833.12|836.76|834.76|837|835|832.77|830.77|0
1642530900000|2022-01-18 18:35:00|836.52|834.52|840.75|838.75|841.45|839.45|836.05|834.05|0
1642531200000|2022-01-18 18:40:00|840.51|838.51|844.5|842.5|844.74|842.74|839.34|837.34|0
1642531500000|2022-01-18 18:45:00|844.03|842.03|841.33|839.33|846.15|844.15|840.51|838.51|0
1642531800000|2022-01-18 18:50:00|841.45|839.45|840.51|838.51|844.97|842.97|839.57|837.57|0
1642532100000|2022-01-18 18:55:00|840.98|838.98|845.44|843.44|847.08|845.08|840.38|838.38|0
1642532400000|2022-01-18 19:00:00|845.08|843.08|846.85|844.85|849.44|847.44|844.97|842.97|0
1642532700000|2022-01-18 19:05:00|847.08|845.08|847.28|845.28|849.67|847.67|846.34|844.34|0
1642533000000|2022-01-18 19:10:00|847.52|845.52|845.64|843.64|849.63|847.63|845.64|843.64|0
1642533300000|2022-01-18 19:15:00|845.51|843.51|849.86|847.86|850.33|848.33|845.4|843.4|0
1642533600000|2022-01-18 19:20:00|850.1|848.1|844.93|842.93|850.1|848.1|844.46|842.46|0
1642533900000|2022-01-18 19:25:00|844.69|842.69|846.57|844.57|847.51|845.51|842.34|840.34|0
1642534200000|2022-01-18 19:30:00|846.33|844.33|853.15|851.15|855.5|853.5|846.1|844.1|0
1642534500000|2022-01-18 19:35:00|852.44|850.44|854.09|852.09|855.85|853.85|852.44|850.44|0
1642534800000|2022-01-18 19:40:00|854.32|852.32|852.2|850.2|855.73|853.73|851.97|849.97|0
1642535100000|2022-01-18 19:45:00|851.97|849.97|857.14|855.14|858.08|856.08|851.73|849.73|0
1642535400000|2022-01-18 19:50:00|857.38|855.38|860.91|858.91|862.56|860.56|857.14|855.14|0
1642535700000|2022-01-18 19:55:00|861.38|859.38|858.55|856.55|862.09|860.09|858.08|856.08|0
1642536000000|2022-01-18 20:00:00|858.31|856.31|852.9|850.9|860.2|858.2|851.96|849.96|0
1642536300000|2022-01-18 20:05:00|853.13|851.13|852.43|850.43|855.25|853.25|850.78|848.78|0
1642536600000|2022-01-18 20:10:00|852.19|850.19|851.72|849.72|854.78|852.78|850.78|848.78|0
1642536900000|2022-01-18 20:15:00|850.78|848.78|841.38|839.38|850.78|848.78|839.04|837.04|0
1642537200000|2022-01-18 20:20:00|841.85|839.85|845.6|843.6|846.31|844.31|840.44|838.44|0
1642537500000|2022-01-18 20:25:00|845.84|843.84|844.66|842.66|846.31|844.31|842.32|840.32|0
1642537800000|2022-01-18 20:30:00|845.13|843.13|842.08|840.08|846.78|844.78|841.84|839.84|0
1642538100000|2022-01-18 20:35:00|842.55|840.55|840.9|838.9|843.02|841.02|838.79|836.79|0
1642538400000|2022-01-18 20:40:00|840.67|838.67|832.94|830.94|841.37|839.37|832.47|830.47|0
1642538700000|2022-01-18 20:45:00|832.47|830.47|839.61|837.61|839.61|837.61|832.47|830.47|0
1642539000000|2022-01-18 20:50:00|838.32|836.32|829.66|827.66|844.89|842.89|829.66|827.66|0
1642539300000|2022-01-18 20:55:00|830.12|828.12|840.66|838.66|840.66|838.66|829.66|827.66|0
1642539600000|2022-01-18 21:00:00|841.13|839.13|839.02|837.02|841.13|839.13|836.68|834.68|0
1642539900000|2022-01-18 21:05:00|838.31|836.31|838.31|836.31|839.36|837.36|837.14|835.14|0
1642540200000|2022-01-18 21:10:00|838.55|836.55|840.65|838.65|841.12|839.12|838.08|836.08|0
1642540500000|2022-01-18 21:15:00|841.19|838.59|841.53|838.93|842.59|839.99|840.6|838|0
1642540800000|2022-01-18 21:20:00|841.65|839.05|844|841.4|844.23|841.63|841.65|839.05|0
1642541100000|2022-01-18 21:25:00|843.76|841.16|842.12|839.52|844.47|841.87|842.12|839.52|0
1642541400000|2022-01-18 21:30:00|842.59|839.99|842.12|839.52|842.59|839.99|841.65|839.05|0
1642541700000|2022-01-18 21:35:00|842.23|839.63|842.35|839.75|842.58|839.98|841.65|839.05|0
1642542000000|2022-01-18 21:40:00|842.23|839.63|844.46|841.86|844.57|841.97|842.11|839.51|0
1642542300000|2022-01-18 21:45:00|844.93|842.33|845.63|843.03|846.1|843.5|844.93|842.33|0
1642542600000|2022-01-18 21:50:00|845.16|842.56|845.16|842.56|845.74|843.14|844.22|841.62|0
1642542900000|2022-01-18 21:55:00|845.39|842.79|845.36|842.76|845.86|843.26|844.8|842.2|0
1642543200000|2022-01-18 22:00:00|845.22|842.62|845.4|842.8|845.47|842.87|845.02|842.42|0
1642543500000|2022-01-18 22:05:00|845.36|842.76|845.19|842.59|845.4|842.8|845.19|842.59|0
1642543800000|2022-01-18 22:10:00|845.29|842.69|845.21|842.61|845.36|842.76|845.19|842.59|0
1642544100000|2022-01-18 22:15:00|845.32|842.72|845.16|842.56|845.39|842.79|845.16|842.56|0
1642544400000|2022-01-18 22:20:00|845.08|842.48|845.45|842.85|845.49|842.89|845.08|842.48|0
1642544700000|2022-01-18 22:25:00|845.42|842.82|845.45|842.85|845.49|842.89|845.42|842.82|0
1642545300000|2022-01-18 22:35:00|845.49|842.89|845.45|842.85|845.49|842.89|845.45|842.85|0
1642545600000|2022-01-18 22:40:00|845.26|842.66|845.26|842.66|845.3|842.7|845.26|842.66|0
1642545900000|2022-01-18 22:45:00|845.29|842.69|845.32|842.72|845.36|842.76|845.29|842.69|0
1642546200000|2022-01-18 22:50:00|845.29|842.69|845.22|842.62|845.29|842.69|845.22|842.62|0
1642546500000|2022-01-18 22:55:00|845.21|842.61|845.29|842.69|845.32|842.72|845.21|842.61|0
1642546800000|2022-01-18 23:00:00|847.59|844.99|846.77|844.17|848.06|845.46|845.01|842.41|0
1642547100000|2022-01-18 23:05:00|847.12|844.52|846.3|843.7|847.12|844.52|845.6|843|0
1642547400000|2022-01-18 23:10:00|846.53|843.93|847.94|845.34|848.65|846.05|846.06|843.46|0
1642547700000|2022-01-18 23:15:00|847.71|845.11|843.71|841.11|847.71|845.11|843.71|841.11|0
1642548000000|2022-01-18 23:20:00|844.18|841.58|844.65|842.05|846.06|843.46|843.01|840.41|0
1642548300000|2022-01-18 23:25:00|844.88|842.28|843.94|841.34|845.82|843.22|843.94|841.34|0
1642548600000|2022-01-18 23:30:00|844.18|841.58|841.71|839.11|844.65|842.05|840.42|837.82|0
1642548900000|2022-01-18 23:35:00|841.83|839.23|840.65|838.05|841.83|839.23|839.95|837.35|0
1642549200000|2022-01-18 23:40:00|840.42|837.82|839.95|837.35|841.83|839.23|839.95|837.35|0
1642549500000|2022-01-18 23:45:00|840.06|837.46|840.18|837.58|841.35|838.75|840.06|837.46|0
1642549800000|2022-01-18 23:50:00|840.42|837.82|839.24|836.64|840.42|837.82|837.6|835|0
1642550100000|2022-01-18 23:55:00|839.01|836.41|837.13|834.53|839.24|836.64|836.9|834.3|0
1642550400000|2022-01-19 00:00:00|837.36|834.76|840.29|837.69|840.88|838.28|837.13|834.53|0
1642550700000|2022-01-19 00:05:00|840.64|838.04|839.47|836.87|841.35|838.75|838.3|835.7|0
1642551000000|2022-01-19 00:10:00|839|836.4|836.19|833.59|839.23|836.63|835.48|832.88|0
1642551300000|2022-01-19 00:15:00|835.83|833.23|837.35|834.75|838.29|835.69|835.72|833.12|0
1642551600000|2022-01-19 00:20:00|837.59|834.99|837.82|835.22|838.99|836.39|837.35|834.75|0
1642551900000|2022-01-19 00:25:00|837.59|834.99|836.76|834.16|838.52|835.92|836.65|834.05|0
1642552200000|2022-01-19 00:30:00|836.41|833.81|837.35|834.75|839.46|836.86|836.41|833.81|0
1642552500000|2022-01-19 00:35:00|837.58|834.98|836.05|833.45|837.58|834.98|835|832.4|0
1642552800000|2022-01-19 00:40:00|836.64|834.04|835|832.4|836.64|834.04|834.77|832.17|0
1642553100000|2022-01-19 00:45:00|835.11|832.51|832.42|829.82|835.58|832.98|832.42|829.82|0
1642553400000|2022-01-19 00:50:00|832.66|830.06|832.89|830.29|833.83|831.23|831.25|828.65|0
1642553700000|2022-01-19 00:55:00|832.66|830.06|834.53|831.93|834.99|832.39|832.65|830.05|0
1642554000000|2022-01-19 01:00:00|835.46|832.86|836.4|833.8|836.87|834.27|834.29|831.69|0
1642554300000|2022-01-19 01:05:00|836.51|833.91|839.44|836.84|840.38|837.78|835.23|832.63|0
1642554600000|2022-01-19 01:10:00|839.91|837.31|841.66|839.06|842.72|840.12|839.44|836.84|0
1642554900000|2022-01-19 01:15:00|841.55|838.95|841.08|838.48|843.77|841.17|841.08|838.48|0
1642555200000|2022-01-19 01:20:00|840.96|838.36|841.55|838.95|841.89|839.29|839.91|837.31|0
1642555500000|2022-01-19 01:25:00|841.78|839.18|842.95|840.35|845.3|842.7|841.78|839.18|0
1642555800000|2022-01-19 01:30:00|843.3|840.7|842.83|840.23|846|843.4|842.83|840.23|0
1642556100000|2022-01-19 01:35:00|843.18|840.58|842.48|839.88|844.12|841.52|842.01|839.41|0
1642556400000|2022-01-19 01:40:00|842.59|839.99|840.36|837.76|844.12|841.52|840.36|837.76|0
1642556700000|2022-01-19 01:45:00|840.6|838|836.85|834.25|843.18|840.58|835.91|833.31|0
1642557000000|2022-01-19 01:50:00|836.61|834.01|835.2|832.6|838.25|835.65|835.2|832.6|0
1642557300000|2022-01-19 01:55:00|835.44|832.84|835.31|832.71|835.91|833.31|834.27|831.67|0
1642557600000|2022-01-19 02:00:00|835.67|833.07|836.84|834.24|837.19|834.59|834.26|831.66|0
1642557900000|2022-01-19 02:05:00|837.07|834.47|838.24|835.64|839.65|837.05|837.07|834.47|0
1642558200000|2022-01-19 02:10:00|838.01|835.41|841.05|838.45|841.05|838.45|837.77|835.17|0
1642558500000|2022-01-19 02:15:00|841.29|838.69|841.76|839.16|842.93|840.33|840.82|838.22|0
1642558800000|2022-01-19 02:20:00|841.87|839.27|840.58|837.98|841.87|839.27|839.88|837.28|0
1642559100000|2022-01-19 02:25:00|840.69|838.09|841.52|838.92|842.46|839.86|840.58|837.98|0
1642559400000|2022-01-19 02:30:00|841.28|838.68|839.17|836.57|841.99|839.39|839.05|836.45|0
1642559700000|2022-01-19 02:35:00|839.05|836.45|836.59|833.99|839.75|837.15|835.89|833.29|0
1642560000000|2022-01-19 02:40:00|836.82|834.22|833.07|830.47|837.53|834.93|832.37|829.77|0
1642560300000|2022-01-19 02:45:00|832.84|830.24|828.62|826.02|833.31|830.71|827.69|825.09|0
1642560600000|2022-01-19 02:50:00|828.39|825.79|826.75|824.15|830.73|828.13|823.95|821.35|0
1642560900000|2022-01-19 02:55:00|826.99|824.39|828.85|826.25|830.02|827.42|826.86|824.26|0
1642561200000|2022-01-19 03:00:00|829.09|826.49|827.68|825.08|829.56|826.96|826.86|824.26|0
1642561500000|2022-01-19 03:05:00|827.92|825.32|824.88|822.28|828.85|826.25|824.52|821.92|0
1642561800000|2022-01-19 03:10:00|824.99|822.39|825.11|822.51|827.21|824.61|824.41|821.81|0
1642562100000|2022-01-19 03:15:00|824.98|822.38|827.21|824.61|828.96|826.36|824.41|821.81|0
1642562400000|2022-01-19 03:20:00|826.97|824.37|822.77|820.17|827.21|824.61|822.3|819.7|0
1642562700000|2022-01-19 03:25:00|822.53|819.93|823.46|820.86|823.46|820.86|821.6|819|0
1642563000000|2022-01-19 03:30:00|823|820.4|820.19|817.59|825.33|822.73|820.19|817.59|0
1642563300000|2022-01-19 03:35:00|820.3|817.7|821.59|818.99|822.29|819.69|820.07|817.47|0
1642563600000|2022-01-19 03:40:00|821.83|819.23|821.59|818.99|822.06|819.46|818.55|815.95|0
1642563900000|2022-01-19 03:45:00|821.36|818.76|819.95|817.35|821.59|818.99|819.48|816.88|0
1642564200000|2022-01-19 03:50:00|819.83|817.23|821.12|818.52|821.35|818.75|819.25|816.65|0
1642564500000|2022-01-19 03:55:00|821.35|818.75|821.11|818.51|821.82|819.22|820.18|817.58|0
1642564800000|2022-01-19 04:00:00|821.35|818.75|823.09|820.49|823.68|821.08|820.88|818.28|0
1642565100000|2022-01-19 04:05:00|823.22|820.62|821.81|819.21|823.45|820.85|821.81|819.21|0
1642565400000|2022-01-19 04:10:00|822.28|819.68|820.75|818.15|822.51|819.91|820.17|817.57|0
1642565700000|2022-01-19 04:15:00|820.64|818.04|818.54|815.94|820.87|818.27|818.54|815.94|0
1642566000000|2022-01-19 04:20:00|818.77|816.17|819.23|816.63|819.94|817.34|818.77|816.17|0
1642566300000|2022-01-19 04:25:00|819.47|816.87|821.8|819.2|822.04|819.44|819.47|816.87|0
1642566600000|2022-01-19 04:30:00|821.57|818.97|822.38|819.78|823.44|820.84|821.57|818.97|0
1642566900000|2022-01-19 04:35:00|822.27|819.67|821.56|818.96|822.5|819.9|821.33|818.73|0
1642567200000|2022-01-19 04:40:00|821.8|819.2|820.39|817.79|821.8|819.2|819.93|817.33|0
1642567500000|2022-01-19 04:45:00|820.16|817.56|819.46|816.86|821.56|818.96|819.22|816.62|0
1642567800000|2022-01-19 04:50:00|819.22|816.62|817|814.4|819.34|816.74|816.42|813.82|0
1642568100000|2022-01-19 04:55:00|817.12|814.52|812.92|810.32|817.82|815.22|811.99|809.39|0
1642568400000|2022-01-19 05:00:00|812.45|809.85|812.68|810.08|813.38|810.78|811.52|808.92|0
1642568700000|2022-01-19 05:05:00|812.56|809.96|813.15|810.55|814.31|811.71|811.98|809.38|0
1642569000000|2022-01-19 05:10:00|812.91|810.31|814.08|811.48|814.31|811.71|810.81|808.21|0
1642569300000|2022-01-19 05:15:00|814.19|811.59|812.67|810.07|814.31|811.71|812.44|809.84|0
1642569600000|2022-01-19 05:20:00|812.44|809.84|810.81|808.21|812.44|809.84|809.64|807.04|0
1642569900000|2022-01-19 05:25:00|810.57|807.97|809.87|807.27|811.74|809.14|809.41|806.81|0
1642570200000|2022-01-19 05:30:00|810.11|807.51|809.98|807.38|812.2|809.6|809.98|807.38|0
1642570500000|2022-01-19 05:35:00|809.87|807.27|811.73|809.13|813.13|810.53|809.64|807.04|0
1642570800000|2022-01-19 05:40:00|811.5|808.9|809.51|806.91|811.73|809.13|809.51|806.91|0
1642571100000|2022-01-19 05:45:00|809.63|807.03|809.4|806.8|810.33|807.73|809.4|806.8|0
1642571400000|2022-01-19 05:50:00|809.63|807.03|811.73|809.13|812.89|810.29|809.4|806.8|0
1642571700000|2022-01-19 05:55:00|811.96|809.36|813.23|810.63|813.59|810.99|810.33|807.73|0
1642572000000|2022-01-19 06:00:00|813.36|810.76|814.99|812.39|815.45|812.85|810.56|807.96|0
1642572300000|2022-01-19 06:05:00|814.75|812.15|815.56|812.96|817.66|815.06|814.29|811.69|0
1642572600000|2022-01-19 06:10:00|815.45|812.85|816.03|813.43|817.78|815.18|815.45|812.85|0
1642572900000|2022-01-19 06:15:00|816.62|814.02|816.85|814.25|816.85|814.25|814.98|812.38|0
1642573200000|2022-01-19 06:20:00|816.61|814.01|818.12|815.52|818.95|816.35|816.49|813.89|0
1642573500000|2022-01-19 06:25:00|818.24|815.64|816.14|813.54|818.95|816.35|815.67|813.07|0
1642573800000|2022-01-19 06:30:00|816.37|813.77|812.41|809.81|816.37|813.77|812.17|809.57|0
1642574100000|2022-01-19 06:35:00|812.52|809.92|815.44|812.84|815.44|812.84|811.94|809.34|0
1642574400000|2022-01-19 06:40:00|815.55|812.95|816.13|813.53|818|815.4|814.27|811.67|0
1642574700000|2022-01-19 06:45:00|816.25|813.65|816.25|813.65|817.53|814.93|816.01|813.41|0
1642575000000|2022-01-19 06:50:00|816.13|813.53|814.96|812.36|816.37|813.77|814.96|812.36|0
1642575300000|2022-01-19 06:55:00|815.2|812.6|812.86|810.26|815.9|813.3|812.86|810.26|0
1642575600000|2022-01-19 07:00:00|812.63|810.03|812.5|809.9|814.14|811.54|808.89|806.29|0
1642575900000|2022-01-19 07:05:00|812.86|810.26|810.99|808.39|814.26|811.66|809.12|806.52|0
1642576200000|2022-01-19 07:10:00|811.1|808.5|809.82|807.22|811.1|808.5|809|806.4|0
1642576500000|2022-01-19 07:15:00|809.93|807.33|811.56|808.96|812.73|810.13|809.35|806.75|0
1642576800000|2022-01-19 07:20:00|811.45|808.85|809.35|806.75|811.45|808.85|808.88|806.28|0
1642577100000|2022-01-19 07:25:00|809.11|806.51|808.88|806.28|810.16|807.56|808.88|806.28|0
1642577400000|2022-01-19 07:30:00|808.99|806.39|811.21|808.61|812.14|809.54|808.88|806.28|0
1642577700000|2022-01-19 07:35:00|810.97|808.37|811.08|808.48|811.91|809.31|809.57|806.97|0
1642578000000|2022-01-19 07:40:00|810.97|808.37|809.57|806.97|812.61|810.01|808.87|806.27|0
1642578300000|2022-01-19 07:45:00|809.8|807.2|810.96|808.36|812.37|809.77|808.87|806.27|0
1642578600000|2022-01-19 07:50:00|811.07|808.47|812.93|810.33|813.29|810.69|810.49|807.89|0
1642578900000|2022-01-19 07:55:00|813.05|810.45|811.41|808.81|813.05|810.45|807.7|805.1|0
1642579200000|2022-01-19 08:00:00|811.65|809.05|810.25|807.65|815.02|812.42|806.52|803.92|0
1642579500000|2022-01-19 08:05:00|809.71|807.71|817.98|815.98|818.11|816.11|809.71|807.71|0
1642579800000|2022-01-19 08:10:00|818.57|816.57|820.2|818.2|822.31|820.31|817.75|815.75|0
1642580100000|2022-01-19 08:15:00|819.97|817.97|822.54|820.54|822.54|820.54|819.04|817.04|0
1642580400000|2022-01-19 08:20:00|823.01|821.01|822.07|820.07|823.47|821.47|817.98|815.98|0
1642580700000|2022-01-19 08:25:00|822.77|820.77|819.61|817.61|823.47|821.47|818.8|816.8|0
1642581000000|2022-01-19 08:30:00|819.73|817.73|824.64|822.64|825.8|823.8|819.26|817.26|0
1642581300000|2022-01-19 08:35:00|824.4|822.4|829.31|827.31|829.55|827.55|823.23|821.23|0
1642581600000|2022-01-19 08:40:00|829.08|827.08|828.84|826.84|830.48|828.48|827.44|825.44|0
1642581900000|2022-01-19 08:45:00|829.08|827.08|830.48|828.48|831.65|829.65|828.14|826.14|0
1642582200000|2022-01-19 08:50:00|830.24|828.24|835.39|833.39|835.63|833.63|829.54|827.54|0
1642582500000|2022-01-19 08:55:00|835.27|833.27|835.63|833.63|836.33|834.33|834.22|832.22|0
1642582800000|2022-01-19 09:00:00|835.16|833.16|835.86|833.86|836.8|834.8|832.69|830.69|0
1642583100000|2022-01-19 09:05:00|836.21|834.21|834.8|832.8|837.5|835.5|834.45|832.45|0
1642583400000|2022-01-19 09:10:00|836.33|834.33|833.04|831.04|836.33|834.33|833.04|831.04|0
1642583700000|2022-01-19 09:15:00|832.81|830.81|837.26|835.26|837.49|835.49|832.81|830.81|0
1642584000000|2022-01-19 09:20:00|837.02|835.02|833.53|831.53|837.02|835.02|833.29|831.29|0
1642584300000|2022-01-19 09:25:00|833.29|831.29|830.48|828.48|834.23|832.23|830.48|828.48|0
1642584600000|2022-01-19 09:30:00|830.72|828.72|834.11|832.11|834.23|832.23|828.84|826.84|0
1642584900000|2022-01-19 09:35:00|834.23|832.23|836.1|834.1|836.1|834.1|833.06|831.06|0
1642585200000|2022-01-19 09:40:00|835.87|833.87|841.26|839.26|842.43|840.43|835.63|833.63|0
1642585500000|2022-01-19 09:45:00|841.02|839.02|841.73|839.73|843.6|841.6|840.79|838.79|0
1642585800000|2022-01-19 09:50:00|841.84|839.84|844.43|842.43|844.9|842.9|841.72|839.72|0
1642586100000|2022-01-19 09:55:00|844.67|842.67|847.32|845.32|848.5|846.5|842.85|840.85|0
1642586400000|2022-01-19 10:00:00|846.73|844.73|844.37|842.37|847.32|845.32|844.02|842.02|0
1642586700000|2022-01-19 10:05:00|844.02|842.02|845.43|843.43|846.85|844.85|844.02|842.02|0
1642587000000|2022-01-19 10:10:00|845.67|843.67|843.78|841.78|845.9|843.9|843.31|841.31|0
1642587300000|2022-01-19 10:15:00|843.9|841.9|846.13|844.13|846.13|844.13|843.19|841.19|0
1642587600000|2022-01-19 10:20:00|845.9|843.9|846.01|844.01|847.31|845.31|844.96|842.96|0
1642587900000|2022-01-19 10:25:00|845.9|843.9|844.95|842.95|846.37|844.37|843.54|841.54|0
1642588200000|2022-01-19 10:30:00|845.19|843.19|846.83|844.83|847.07|845.07|844.48|842.48|0
1642588500000|2022-01-19 10:35:00|846.71|844.71|845.42|843.42|847.65|845.65|844.83|842.83|0
1642588800000|2022-01-19 10:40:00|845.77|843.77|844.24|842.24|846.94|844.94|844.12|842.12|0
1642589100000|2022-01-19 10:45:00|844.12|842.12|845.65|843.65|847.53|845.53|843.54|841.54|0
1642589400000|2022-01-19 10:50:00|845.89|843.89|843.88|841.88|846.59|844.59|843.3|841.3|0
1642589700000|2022-01-19 10:55:00|843.64|841.64|849.41|847.41|849.41|847.41|843.06|841.06|0
1642590000000|2022-01-19 11:00:00|848.94|846.94|851.29|849.29|852.71|850.71|848.47|846.47|0
1642590300000|2022-01-19 11:05:00|851.06|849.06|850.35|848.35|852.24|850.24|849.41|847.41|0
1642590600000|2022-01-19 11:10:00|850.58|848.58|848.93|846.93|851.06|849.06|848.46|846.46|0
1642590900000|2022-01-19 11:15:00|849.17|847.17|846.81|844.81|849.88|847.88|846.34|844.34|0
1642591200000|2022-01-19 11:20:00|846.34|844.34|844.69|842.69|847.28|845.28|843.05|841.05|0
1642591500000|2022-01-19 11:25:00|844.57|842.57|842.58|840.58|844.93|842.93|842.58|840.58|0
1642591800000|2022-01-19 11:30:00|841.87|839.87|842.92|840.92|843.52|841.52|840.93|838.93|0
1642592100000|2022-01-19 11:35:00|843.04|841.04|845.86|843.86|846.33|844.33|843.04|841.04|0
1642592400000|2022-01-19 11:40:00|845.39|843.39|845.39|843.39|847.04|845.04|845.39|843.39|0
1642592700000|2022-01-19 11:45:00|845.16|843.16|848.21|846.21|848.21|846.21|844.92|842.92|0
1642593000000|2022-01-19 11:50:00|848.45|846.45|850.33|848.33|850.8|848.8|848.21|846.21|0
1642593300000|2022-01-19 11:55:00|850.09|848.09|850.56|848.56|851.04|849.04|848.68|846.68|0
1642593600000|2022-01-19 12:00:00|850.33|848.33|851.98|849.98|852.21|850.21|850.33|848.33|0
1642593900000|2022-01-19 12:05:00|852.21|850.21|851.03|849.03|852.44|850.44|850.56|848.56|0
1642594200000|2022-01-19 12:10:00|850.8|848.8|851.03|849.03|852.44|850.44|850.09|848.09|0
1642594500000|2022-01-19 12:15:00|851.5|849.5|848.44|846.44|852.21|850.21|847.49|845.49|0
1642594800000|2022-01-19 12:20:00|848.67|846.67|848.43|846.43|849.61|847.61|847.02|845.02|0
1642595100000|2022-01-19 12:25:00|848.31|846.31|847.6|845.6|849.02|847.02|847.49|845.49|0
1642595400000|2022-01-19 12:30:00|847.49|845.49|851.26|849.26|851.49|849.49|847.49|845.49|0
1642595700000|2022-01-19 12:35:00|851.49|849.49|845.95|843.95|852.2|850.2|845.95|843.95|0
1642596000000|2022-01-19 12:40:00|846.07|844.07|846.31|844.31|847.01|845.01|845.37|843.37|0
1642596300000|2022-01-19 12:45:00|846.07|844.07|849.37|847.37|849.37|847.37|846.07|844.07|0
1642596600000|2022-01-19 12:50:00|849.13|847.13|851.01|849.01|851.72|849.72|849.13|847.13|0
1642596900000|2022-01-19 12:55:00|851.25|849.25|851.01|849.01|851.72|849.72|850.77|848.77|0
1642597200000|2022-01-19 13:00:00|850.77|848.77|852.89|850.89|853.13|851.13|850.54|848.54|0
1642597500000|2022-01-19 13:05:00|852.66|850.66|856.72|854.72|857.9|855.9|852.47|850.47|0
1642597800000|2022-01-19 13:10:00|856.96|854.96|856.72|854.72|857.9|855.9|855.3|853.3|0
1642598100000|2022-01-19 13:15:00|856.96|854.96|856.72|854.72|858.84|856.84|855.3|853.3|0
1642598400000|2022-01-19 13:20:00|856.48|854.48|858.37|856.37|859.79|857.79|855.77|853.77|0
1642598700000|2022-01-19 13:25:00|858.6|856.6|860.21|858.21|860.45|858.45|858.6|856.6|0
1642599000000|2022-01-19 13:30:00|860.45|858.45|855.02|853.02|860.45|858.45|854.55|852.55|0
1642599300000|2022-01-19 13:35:00|854.78|852.78|856.55|854.55|857.38|855.38|854.78|852.78|0
1642599600000|2022-01-19 13:40:00|856.67|854.67|853.84|851.84|857.14|855.14|853.84|851.84|0
1642599900000|2022-01-19 13:45:00|854.31|852.31|854.78|852.78|855.01|853.01|853.13|851.13|0
1642600200000|2022-01-19 13:50:00|854.54|852.54|854.77|852.77|857.61|855.61|854.54|852.54|0
1642600500000|2022-01-19 13:55:00|855.01|853.01|859.26|857.26|859.97|857.97|855.01|853.01|0
1642600800000|2022-01-19 14:00:00|859.49|857.49|855.24|853.24|859.73|857.73|855.24|853.24|0
1642601100000|2022-01-19 14:05:00|855.48|853.48|855.71|853.71|857.13|855.13|855.24|853.24|0
1642601400000|2022-01-19 14:10:00|855.48|853.48|854.29|852.29|856.42|854.42|854.29|852.29|0
1642601700000|2022-01-19 14:15:00|854.53|852.53|855.24|853.24|855.71|853.71|853.82|851.82|0
1642602000000|2022-01-19 14:20:00|855|853|853.58|851.58|856.89|854.89|852.88|850.88|0
1642602300000|2022-01-19 14:25:00|852.88|850.88|854.29|852.29|855.47|853.47|852.87|850.87|0
1642602600000|2022-01-19 14:30:00|854.05|852.05|852.61|850.61|861.1|859.1|851.43|849.43|0
1642602900000|2022-01-19 14:35:00|851.67|849.67|865.59|863.59|868.19|866.19|851.43|849.43|0
1642603200000|2022-01-19 14:40:00|865.82|863.82|861.33|859.33|866.06|864.06|854.02|852.02|0
1642603500000|2022-01-19 14:45:00|860.86|858.86|860.15|858.15|867.71|865.71|858.26|856.26|0
1642603800000|2022-01-19 14:50:00|860.39|858.39|864.16|862.16|867.47|865.47|856.61|854.61|0
1642604100000|2022-01-19 14:55:00|865.11|863.11|865.82|863.82|867.82|865.82|863.22|861.22|0
1642604400000|2022-01-19 15:00:00|867.47|865.47|861.8|859.8|867.94|865.94|857.79|855.79|0
1642604700000|2022-01-19 15:05:00|861.32|859.32|853.77|851.77|861.56|859.56|851.42|849.42|0
1642605000000|2022-01-19 15:10:00|853.54|851.54|856.84|854.84|858.49|856.49|851.89|849.89|0
1642605300000|2022-01-19 15:15:00|856.95|854.95|850|848|858.02|856.02|847.64|845.64|0
1642605600000|2022-01-19 15:20:00|850.47|848.47|844.11|842.11|851.88|849.88|844.11|842.11|0
1642605900000|2022-01-19 15:25:00|844.82|842.82|838.9|836.9|844.82|842.82|838.9|836.9|0
1642606200000|2022-01-19 15:30:00|839.14|837.14|837.58|835.58|842.19|840.19|836.56|834.56|0
1642606500000|2022-01-19 15:35:00|836.88|834.88|835|833|839.69|837.69|834.3|832.3|0
1642606800000|2022-01-19 15:40:00|834.77|832.77|835.23|833.23|836.17|834.17|833.13|831.13|0
1642607100000|2022-01-19 15:45:00|835|833|831.95|829.95|836.87|834.87|831.02|829.02|0
1642607400000|2022-01-19 15:50:00|831.72|829.72|836.64|834.64|839.69|837.69|831.72|829.72|0
1642607700000|2022-01-19 15:55:00|835.46|833.46|838.04|836.04|840.39|838.39|834.06|832.06|0
1642608000000|2022-01-19 16:00:00|838.27|836.27|836.4|834.4|840.85|838.85|835.46|833.46|0
1642608300000|2022-01-19 16:05:00|836.63|834.63|835.46|833.46|837.33|835.33|833.58|831.58|0
1642608600000|2022-01-19 16:10:00|835.69|833.69|827.84|825.84|835.69|833.69|827.84|825.84|0
1642608900000|2022-01-19 16:15:00|828.2|826.2|828.66|826.66|832.41|830.41|824.92|822.92|0
1642609200000|2022-01-19 16:20:00|828.43|826.43|824.68|822.68|830.3|828.3|823.98|821.98|0
1642609500000|2022-01-19 16:25:00|825.15|823.15|831.23|829.23|833.57|831.57|823.75|821.75|0
1642609800000|2022-01-19 16:30:00|831.93|829.93|827.72|825.72|837.09|835.09|826.55|824.55|0
1642610100000|2022-01-19 16:35:00|827.95|825.95|831.45|829.45|831.79|829.79|825.38|823.38|0
1642610400000|2022-01-19 16:40:00|830.75|828.75|830.04|828.04|832.85|830.85|827.01|825.01|0
1642610700000|2022-01-19 16:45:00|829.81|827.81|835.66|833.66|837.06|835.06|828.87|826.87|0
1642611000000|2022-01-19 16:50:00|835.42|833.42|841.53|839.53|842.93|840.93|834.25|832.25|0
1642611300000|2022-01-19 16:55:00|841.3|839.3|842.24|840.24|843.41|841.41|840.13|838.13|0
1642611600000|2022-01-19 17:00:00|842.47|840.47|844.58|842.58|846.23|844.23|842|840|0
1642611900000|2022-01-19 17:05:00|844.82|842.82|849.04|847.04|849.51|847.51|844.35|842.35|0
1642612200000|2022-01-19 17:10:00|849.28|847.28|852.21|850.21|854.69|852.69|848.34|846.34|0
1642612500000|2022-01-19 17:15:00|852.45|850.45|849.15|847.15|852.69|850.69|848.21|846.21|0
1642612800000|2022-01-19 17:20:00|849.62|847.62|852.92|850.92|853.86|851.86|848.68|846.68|0
1642613100000|2022-01-19 17:25:00|852.45|850.45|854.57|852.57|855.04|853.04|851.5|849.5|0
1642613400000|2022-01-19 17:30:00|854.33|852.33|851.74|849.74|855.98|853.98|851.26|849.26|0
1642613700000|2022-01-19 17:35:00|851.26|849.26|847.97|845.97|852.91|850.91|847.97|845.97|0
1642614000000|2022-01-19 17:40:00|848.44|846.44|847.02|845.02|849.14|847.14|844.9|842.9|0
1642614300000|2022-01-19 17:45:00|847.26|845.26|851.26|849.26|853.85|851.85|845.61|843.61|0
1642614600000|2022-01-19 17:50:00|851.02|849.02|846.78|844.78|852.91|850.91|846.78|844.78|0
1642614900000|2022-01-19 17:55:00|847.02|845.02|854.32|852.32|855.02|853.02|847.02|845.02|0
1642615200000|2022-01-19 18:00:00|854.08|852.08|853.61|851.61|855.02|853.02|847.01|845.01|0
1642615500000|2022-01-19 18:05:00|853.14|851.14|850.71|848.71|853.48|851.48|849.65|847.65|0
1642615800000|2022-01-19 18:10:00|850.83|848.83|853.19|851.19|853.42|851.42|850.36|848.36|0
1642616100000|2022-01-19 18:15:00|852.95|850.95|851.3|849.3|854.13|852.13|849.88|847.88|0
1642616400000|2022-01-19 18:20:00|850.83|848.83|847.76|845.76|851.06|849.06|847.05|845.05|0
1642616700000|2022-01-19 18:25:00|848.47|846.47|842.81|840.81|849.65|847.65|842.58|840.58|0
1642617000000|2022-01-19 18:30:00|843.52|841.52|843.75|841.75|846.11|844.11|840.93|838.93|0
1642617300000|2022-01-19 18:35:00|843.28|841.28|839.51|837.51|843.28|841.28|838.81|836.81|0
1642617600000|2022-01-19 18:40:00|839.28|837.28|839.98|837.98|840.69|838.69|837.39|835.39|0
1642617900000|2022-01-19 18:45:00|840.22|838.22|838.33|836.33|841.16|839.16|837.86|835.86|0
1642618200000|2022-01-19 18:50:00|838.1|836.1|839.51|837.51|839.98|837.98|835.27|833.27|0
1642618500000|2022-01-19 18:55:00|839.27|837.27|838.33|836.33|842.09|840.09|837.39|835.39|0
1642618800000|2022-01-19 19:00:00|837.86|835.86|836.21|834.21|839.97|837.97|835.27|833.27|0
1642619100000|2022-01-19 19:05:00|836.44|834.44|827.99|825.99|836.68|834.68|827.05|825.05|0
1642619400000|2022-01-19 19:10:00|828.22|826.22|825.4|823.4|829.86|827.86|824.46|822.46|0
1642619700000|2022-01-19 19:15:00|825.64|823.64|827.03|825.03|827.5|825.5|822.92|820.92|0
1642620000000|2022-01-19 19:20:00|826.8|824.8|823.75|821.75|826.8|824.8|821.65|819.65|0
1642620300000|2022-01-19 19:25:00|823.28|821.28|820.01|818.01|824.46|822.46|820.01|818.01|0
1642620600000|2022-01-19 19:30:00|820.47|818.47|822.34|820.34|822.81|820.81|818.6|816.6|0
1642620900000|2022-01-19 19:35:00|821.88|819.88|822.34|820.34|825.62|823.62|821.64|819.64|0
1642621200000|2022-01-19 19:40:00|823.28|821.28|830.18|828.18|830.54|828.54|821.87|819.87|0
1642621500000|2022-01-19 19:45:00|830.07|828.07|824.44|822.44|830.77|828.77|823.27|821.27|0
1642621800000|2022-01-19 19:50:00|824.68|822.68|828.43|826.43|828.89|826.89|824.21|822.21|0
1642622100000|2022-01-19 19:55:00|828.89|826.89|828.42|826.42|833.35|831.35|827.25|825.25|0
1642622400000|2022-01-19 20:00:00|828.66|826.66|825.14|823.14|830.06|828.06|823.74|821.74|0
1642622700000|2022-01-19 20:05:00|825.37|823.37|827.25|825.25|830.76|828.76|825.14|823.14|0
1642623000000|2022-01-19 20:10:00|826.54|824.54|834.28|832.28|835.46|833.46|826.54|824.54|0
1642623300000|2022-01-19 20:15:00|834.05|832.05|829.46|827.46|835.22|833.22|827.24|825.24|0
1642623600000|2022-01-19 20:20:00|829.59|827.59|827.47|825.47|831.46|829.46|826.77|824.77|0
1642623900000|2022-01-19 20:25:00|827.94|825.94|821.15|819.15|829.58|827.58|820.21|818.21|0
1642624200000|2022-01-19 20:30:00|820.68|818.68|815.3|813.3|821.62|819.62|814.6|812.6|0
1642624500000|2022-01-19 20:35:00|815.53|813.53|812.73|810.73|817.17|815.17|812.26|810.26|0
1642624800000|2022-01-19 20:40:00|812.49|810.49|815.3|813.3|817.87|815.87|811.56|809.56|0
1642625100000|2022-01-19 20:45:00|816.93|814.93|813.42|811.42|816.93|814.93|813.42|811.42|0
1642625400000|2022-01-19 20:50:00|811.09|809.09|803.28|801.28|811.09|809.09|801.65|799.65|0
1642625700000|2022-01-19 20:55:00|803.05|801.05|795.49|793.49|803.28|801.28|793.19|791.19|0
1642626000000|2022-01-19 21:00:00|795.72|793.72|795.49|793.49|799.91|797.91|792.23|790.23|0
1642626300000|2022-01-19 21:05:00|795.95|793.95|795.72|793.72|798.74|796.74|795.72|793.72|0
1642626600000|2022-01-19 21:10:00|796.18|794.18|795.95|793.95|798.51|796.51|795.72|793.72|0
1642626900000|2022-01-19 21:15:00|796.95|794.35|795.78|793.18|798.11|795.51|795.55|792.95|0
1642627200000|2022-01-19 21:20:00|796.01|793.41|793.22|790.62|796.25|793.65|793.22|790.62|0
1642627500000|2022-01-19 21:25:00|792.99|790.39|792.06|789.46|793.45|790.85|789.5|786.9|0
1642627800000|2022-01-19 21:30:00|792.29|789.69|792.52|789.92|793.68|791.08|791.82|789.22|0
1642628100000|2022-01-19 21:35:00|792.29|789.69|791.59|788.99|792.52|789.92|790.89|788.29|0
1642628400000|2022-01-19 21:40:00|791.82|789.22|791.82|789.22|792.75|790.15|790.77|788.17|0
1642628700000|2022-01-19 21:45:00|792.05|789.45|796.23|793.63|796.23|793.63|792.05|789.45|0
1642629000000|2022-01-19 21:50:00|796|793.4|796.81|794.21|796.93|794.33|796|793.4|0
1642629300000|2022-01-19 21:55:00|796.93|794.33|795.41|792.81|797.5|794.9|795.06|792.46|0
1642629600000|2022-01-19 22:00:00|795.98|793.38|795.37|792.77|795.98|793.38|795.16|792.56|0
1642629900000|2022-01-19 22:05:00|795.13|792.53|795.16|792.56|795.37|792.77|794.92|792.32|0
1642630200000|2022-01-19 22:10:00|795.23|792.63|795.09|792.49|795.37|792.77|795.02|792.42|0
1642630500000|2022-01-19 22:15:00|795.2|792.6|795.02|792.42|795.46|792.86|795.02|792.42|0
1642630800000|2022-01-19 22:20:00|794.99|792.39|795.26|792.66|795.29|792.69|794.82|792.22|0
1642631100000|2022-01-19 22:25:00|795.29|792.69|794.98|792.38|795.29|792.69|794.95|792.35|0
1642631400000|2022-01-19 22:30:00|795.01|792.41|795.01|792.41|795.01|792.41|794.98|792.38|0
1642631700000|2022-01-19 22:35:00|795.05|792.45|795.15|792.55|795.29|792.69|795.05|792.45|0
1642632000000|2022-01-19 22:40:00|795.04|792.44|795.14|792.54|795.45|792.85|794.98|792.38|0
1642632300000|2022-01-19 22:45:00|795.18|792.58|795.65|793.05|795.68|793.08|795.18|792.58|0
1642632600000|2022-01-19 22:50:00|795.72|793.12|795.68|793.08|795.99|793.39|795.68|793.08|0
1642632900000|2022-01-19 22:55:00|795.72|793.12|796.61|794.01|796.77|794.17|795.51|792.91|0
1642633200000|2022-01-19 23:00:00|796.54|793.94|798.29|795.69|799.33|796.73|796.54|793.94|0
1642633500000|2022-01-19 23:05:00|798.75|796.15|798.99|796.39|799.92|797.32|798.52|795.92|0
1642633800000|2022-01-19 23:10:00|799.22|796.62|796.42|793.82|799.22|796.62|795.96|793.36|0
1642634100000|2022-01-19 23:15:00|796.66|794.06|795.49|792.89|797.59|794.99|794.33|791.73|0
1642634400000|2022-01-19 23:20:00|795.26|792.66|792.7|790.1|795.96|793.36|792.7|790.1|0
1642634700000|2022-01-19 23:25:00|792.93|790.33|792.46|789.86|794.56|791.96|791.3|788.7|0
1642635000000|2022-01-19 23:30:00|792.23|789.63|793.39|790.79|794.55|791.95|792.23|789.63|0
1642635300000|2022-01-19 23:35:00|792.93|790.33|794.09|791.49|794.09|791.49|791.06|788.46|0
1642635600000|2022-01-19 23:40:00|794.32|791.72|795.01|792.41|795.48|792.88|793.15|790.55|0
1642635900000|2022-01-19 23:45:00|795.25|792.65|793.38|790.78|795.25|792.65|792.92|790.32|0
1642636200000|2022-01-19 23:50:00|793.15|790.55|788.38|785.78|793.15|790.55|786.65|784.05|0
1642636500000|2022-01-19 23:55:00|788.27|785.67|787.34|784.74|788.97|786.37|786.87|784.27|0
1642636800000|2022-01-20 00:00:00|787.57|784.97|793.38|790.78|794.31|791.71|787.57|784.97|0
1642637100000|2022-01-20 00:05:00|793.61|791.01|798.26|795.66|798.72|796.12|793.61|791.01|0
1642637400000|2022-01-20 00:10:00|798.14|795.54|800.35|797.75|800.58|797.98|797.56|794.96|0
1642637700000|2022-01-20 00:15:00|799.89|797.29|799.42|796.82|801.51|798.91|798.95|796.35|0
1642638000000|2022-01-20 00:20:00|799.65|797.05|801.04|798.44|801.39|798.79|799.18|796.58|0
1642638300000|2022-01-20 00:25:00|801.28|798.68|801.28|798.68|801.74|799.14|799.65|797.05|0
1642638600000|2022-01-20 00:30:00|801.04|798.44|802.67|800.07|802.67|800.07|799.41|796.81|0
1642638900000|2022-01-20 00:35:00|802.44|799.84|798.01|795.41|802.44|799.84|797.31|794.71|0
1642639200000|2022-01-20 00:40:00|798.48|795.88|797.54|794.94|799.17|796.57|796.38|793.78|0
1642639500000|2022-01-20 00:45:00|797.78|795.18|795.91|793.31|797.78|795.18|795.91|793.31|0
1642639800000|2022-01-20 00:50:00|795.68|793.08|795.91|793.31|795.91|793.31|793.12|790.52|0
1642640100000|2022-01-20 00:55:00|796.02|793.42|798.23|795.63|798.7|796.1|795.68|793.08|0
1642640400000|2022-01-20 01:00:00|798.7|796.1|799.04|796.44|802.66|800.06|798.7|796.1|0
1642640700000|2022-01-20 01:05:00|798.93|796.33|799.63|797.03|800.32|797.72|796.37|793.77|0
1642641000000|2022-01-20 01:10:00|799.86|797.26|797.17|794.57|799.97|797.37|797.17|794.57|0
1642641300000|2022-01-20 01:15:00|796.83|794.23|791.25|788.65|796.83|794.23|790.55|787.95|0
1642641600000|2022-01-20 01:20:00|790.78|788.18|791.71|789.11|792.06|789.46|787.99|785.39|0
1642641900000|2022-01-20 01:25:00|791.82|789.22|795.66|793.06|795.66|793.06|790.08|787.48|0
1642642200000|2022-01-20 01:30:00|795.89|793.29|797.05|794.45|797.52|794.92|794.96|792.36|0
1642642500000|2022-01-20 01:35:00|796.82|794.22|797.52|794.92|798.68|796.08|795.54|792.94|0
1642642800000|2022-01-20 01:40:00|797.28|794.68|796.58|793.98|797.52|794.92|793.79|791.19|0
1642643100000|2022-01-20 01:45:00|796.82|794.22|798.91|796.31|800.31|797.71|796.82|794.22|0
1642643400000|2022-01-20 01:50:00|798.68|796.08|798.67|796.07|799.61|797.01|797.62|795.02|0
1642643700000|2022-01-20 01:55:00|798.91|796.31|798.2|795.6|799.84|797.24|797.74|795.14|0
1642644000000|2022-01-20 02:00:00|798.44|795.84|801.93|799.33|802.16|799.56|798.2|795.6|0
1642644300000|2022-01-20 02:05:00|802.04|799.44|801.46|798.86|802.39|799.79|801.11|798.51|0
1642644600000|2022-01-20 02:10:00|801.69|799.09|800.99|798.39|803.09|800.49|800.99|798.39|0
1642644900000|2022-01-20 02:15:00|801.23|798.63|802.62|800.02|803.55|800.95|800.87|798.27|0
1642645200000|2022-01-20 02:20:00|802.39|799.79|801.92|799.32|802.62|800.02|800.76|798.16|0
1642645500000|2022-01-20 02:25:00|802.03|799.43|800.98|798.38|802.15|799.55|800.75|798.15|0
1642645800000|2022-01-20 02:30:00|801.1|798.5|803.31|800.71|803.55|800.95|800.52|797.92|0
1642646100000|2022-01-20 02:35:00|803.55|800.95|803.78|801.18|804.59|801.99|803.08|800.48|0
1642646400000|2022-01-20 02:40:00|803.66|801.06|801.09|798.49|804.01|801.41|801.09|798.49|0
1642646700000|2022-01-20 02:45:00|801.21|798.61|800.04|797.44|801.44|798.84|798.88|796.28|0
1642647000000|2022-01-20 02:50:00|800.16|797.56|800.97|798.37|801.44|798.84|800.04|797.44|0
1642647300000|2022-01-20 02:55:00|800.85|798.25|800.27|797.67|801.9|799.3|800.04|797.44|0
1642647600000|2022-01-20 03:00:00|800.38|797.78|800.74|798.14|801.2|798.6|799.57|796.97|0
1642647900000|2022-01-20 03:05:00|800.85|798.25|800.5|797.9|801.31|798.71|799.8|797.2|0
1642648200000|2022-01-20 03:10:00|800.38|797.78|800.03|797.43|800.73|798.13|799.21|796.61|0
1642648500000|2022-01-20 03:15:00|800.38|797.78|804.22|801.62|804.92|802.32|799.91|797.31|0
1642648800000|2022-01-20 03:20:00|804.46|801.86|804.45|801.85|805.39|802.79|803.87|801.27|0
1642649100000|2022-01-20 03:25:00|804.33|801.73|803.29|800.69|805.39|802.79|803.05|800.45|0
1642649400000|2022-01-20 03:30:00|803.05|800.45|805.38|802.78|805.62|803.02|803.05|800.45|0
1642649700000|2022-01-20 03:35:00|805.15|802.55|806.31|803.71|806.43|803.83|804.45|801.85|0
1642650000000|2022-01-20 03:40:00|806.19|803.59|807.71|805.11|807.71|805.11|805.38|802.78|0
1642650300000|2022-01-20 03:45:00|807.94|805.34|808.88|806.28|809.81|807.21|807.94|805.34|0
1642650600000|2022-01-20 03:50:00|808.64|806.04|813.32|810.72|813.32|810.72|807.82|805.22|0
1642650900000|2022-01-20 03:55:00|813.08|810.48|812.38|809.78|814.25|811.65|811.68|809.08|0
1642651200000|2022-01-20 04:00:00|812.49|809.89|814.95|812.35|815.89|813.29|812.49|809.89|0
1642651500000|2022-01-20 04:05:00|814.83|812.23|813.78|811.18|814.83|812.23|813.31|810.71|0
1642651800000|2022-01-20 04:10:00|813.66|811.06|814.01|811.41|814.48|811.88|812.84|810.24|0
1642652100000|2022-01-20 04:15:00|813.89|811.29|811.9|809.3|814.01|811.41|811.78|809.18|0
1642652400000|2022-01-20 04:20:00|812.01|809.41|812.71|810.11|813.3|810.7|811.67|809.07|0
1642652700000|2022-01-20 04:25:00|812.84|810.24|812.37|809.77|813.54|810.94|812.13|809.53|0
1642653000000|2022-01-20 04:30:00|812.13|809.53|813.77|811.17|814|811.4|811.9|809.3|0
1642653300000|2022-01-20 04:35:00|813.88|811.28|813.3|810.7|813.88|811.28|812.13|809.53|0
1642653600000|2022-01-20 04:40:00|813.41|810.81|812.36|809.76|814|811.4|812.12|809.52|0
1642653900000|2022-01-20 04:45:00|812.47|809.87|813.06|810.46|813.53|810.93|811.66|809.06|0
1642654200000|2022-01-20 04:50:00|813.29|810.69|813.06|810.46|813.76|811.16|813.06|810.46|0
1642654500000|2022-01-20 04:55:00|813.29|810.69|812.35|809.75|813.52|810.92|812.35|809.75|0
1642654800000|2022-01-20 05:00:00|812.59|809.99|814.92|812.32|815.62|813.02|812.46|809.86|0
1642655100000|2022-01-20 05:05:00|815.16|812.56|813.75|811.15|815.27|812.67|813.52|810.92|0
1642655400000|2022-01-20 05:10:00|813.86|811.26|814.56|811.96|814.92|812.32|813.52|810.92|0
1642655700000|2022-01-20 05:15:00|814.68|812.08|814.33|811.73|815.85|813.25|813.75|811.15|0
1642656000000|2022-01-20 05:20:00|814.21|811.61|812.34|809.74|814.21|811.61|811.28|808.68|0
1642656300000|2022-01-20 05:25:00|812.11|809.51|809.07|806.47|812.11|809.51|809.07|806.47|0
1642656600000|2022-01-20 05:30:00|809.3|806.7|810.47|807.87|810.81|808.21|808.13|805.53|0
1642656900000|2022-01-20 05:35:00|810.23|807.63|809.53|806.93|810.34|807.74|808.83|806.23|0
1642657200000|2022-01-20 05:40:00|809.29|806.69|809.76|807.16|810.46|807.86|809.29|806.69|0
1642657500000|2022-01-20 05:45:00|809.53|806.93|809.06|806.46|810.69|808.09|808.82|806.22|0
1642657800000|2022-01-20 05:50:00|808.82|806.22|809.52|806.92|809.76|807.16|808.82|806.22|0
1642658100000|2022-01-20 05:55:00|809.75|807.15|809.75|807.15|811.62|809.02|808.82|806.22|0
1642658400000|2022-01-20 06:00:00|809.99|807.39|812.09|809.49|812.09|809.49|809.28|806.68|0
1642658700000|2022-01-20 06:05:00|811.97|809.37|811.15|808.55|811.97|809.37|809.75|807.15|0
1642659000000|2022-01-20 06:10:00|810.92|808.32|811.62|809.02|812.08|809.48|809.51|806.91|0
1642659300000|2022-01-20 06:15:00|811.38|808.78|811.61|809.01|812.32|809.72|810.45|807.85|0
1642659600000|2022-01-20 06:20:00|811.73|809.13|811.38|808.78|812.31|809.71|810.68|808.08|0
1642659900000|2022-01-20 06:25:00|811.26|808.66|813.25|810.65|813.25|810.65|810.55|807.95|0
1642660200000|2022-01-20 06:30:00|813.48|810.88|813.94|811.34|813.95|811.35|812.54|809.94|0
1642660500000|2022-01-20 06:35:00|814.65|812.05|814.89|812.29|816.05|813.45|814.41|811.81|0
1642660800000|2022-01-20 06:40:00|814.65|812.05|815.34|812.74|815.7|813.1|814.42|811.82|0
1642661100000|2022-01-20 06:45:00|815.46|812.86|817.92|815.32|818.39|815.79|815.34|812.74|0
1642661400000|2022-01-20 06:50:00|817.68|815.08|817.91|815.31|818.38|815.78|816.98|814.38|0
1642661700000|2022-01-20 06:55:00|818.15|815.55|819.32|816.72|820.26|817.66|817.91|815.31|0
1642662000000|2022-01-20 07:00:00|819.08|816.48|817.44|814.84|819.79|817.19|817.32|814.72|0
1642662300000|2022-01-20 07:05:00|817.55|814.95|819.55|816.95|819.55|816.95|817.44|814.84|0
1642662600000|2022-01-20 07:10:00|819.78|817.18|820.95|818.35|821.65|819.05|819.55|816.95|0
1642662900000|2022-01-20 07:15:00|820.25|817.65|818.84|816.24|820.48|817.88|817.67|815.07|0
1642663200000|2022-01-20 07:20:00|819.07|816.47|816.14|813.54|819.31|816.71|816.03|813.43|0
1642663500000|2022-01-20 07:25:00|816.26|813.66|815.56|812.96|816.96|814.36|814.97|812.37|0
1642663800000|2022-01-20 07:30:00|815.32|812.72|816.02|813.42|816.02|813.42|813.68|811.08|0
1642664100000|2022-01-20 07:35:00|815.79|813.19|815.68|813.08|817.66|815.06|815.55|812.95|0
1642664400000|2022-01-20 07:40:00|815.92|813.32|819.89|817.29|820.59|817.99|815.68|813.08|0
1642664700000|2022-01-20 07:45:00|820.13|817.53|814.98|812.38|820.13|817.53|814.74|812.14|0
1642665000000|2022-01-20 07:50:00|815.21|812.61|813.81|811.21|815.21|812.61|812.64|810.04|0
1642665300000|2022-01-20 07:55:00|814.04|811.44|812.64|810.04|814.97|812.37|812.4|809.8|0
1642665600000|2022-01-20 08:00:00|812.87|810.27|812.63|810.03|815.08|812.48|812.63|810.03|0
1642665900000|2022-01-20 08:05:00|812.8|810.8|815.6|813.6|815.84|813.84|810.93|808.93|0
1642666200000|2022-01-20 08:10:00|815.84|813.84|808.83|806.83|816.3|814.3|808.83|806.83|0
1642666500000|2022-01-20 08:15:00|808.59|806.59|806.49|804.49|810.46|808.46|806.49|804.49|0
1642666800000|2022-01-20 08:20:00|806.02|804.02|804.15|802.15|806.49|804.49|802.76|800.76|0
1642667100000|2022-01-20 08:25:00|803.92|801.92|805.33|803.33|805.79|803.79|799.96|797.96|0
1642667400000|2022-01-20 08:30:00|805.09|803.09|808.82|806.82|808.82|806.82|801.94|799.94|0
1642667700000|2022-01-20 08:35:00|808.36|806.36|806.72|804.72|809.06|807.06|806.6|804.6|0
1642668000000|2022-01-20 08:40:00|806.49|804.49|805.55|803.55|808.47|806.47|804.85|802.85|0
1642668300000|2022-01-20 08:45:00|805.79|803.79|801.35|799.35|805.79|803.79|801.12|799.12|0
1642668600000|2022-01-20 08:50:00|802.75|800.75|806.13|804.13|806.95|804.95|802.05|800.05|0
1642668900000|2022-01-20 08:55:00|806.01|804.01|807.76|805.76|807.88|805.88|804.85|802.85|0
1642669200000|2022-01-20 09:00:00|807.64|805.64|805.89|803.89|810.21|808.21|805.89|803.89|0
1642669500000|2022-01-20 09:05:00|805.78|803.78|802.28|800.28|805.78|803.78|801.81|799.81|0
1642669800000|2022-01-20 09:10:00|802.15|800.15|804.25|802.25|804.25|802.25|799.82|797.82|0
1642670100000|2022-01-20 09:15:00|803.91|801.91|800.87|798.87|805.07|803.07|799.48|797.48|0
1642670400000|2022-01-20 09:20:00|800.75|798.75|801.91|799.91|803.31|801.31|800.17|798.17|0
1642670700000|2022-01-20 09:25:00|802.73|800.73|805.06|803.06|806.23|804.23|801.34|799.34|0
1642671000000|2022-01-20 09:30:00|805.3|803.3|809.73|807.73|810.43|808.43|804.83|802.83|0
1642671300000|2022-01-20 09:35:00|809.61|807.61|811.13|809.13|811.6|809.6|808.56|806.56|0
1642671600000|2022-01-20 09:40:00|810.89|808.89|810.19|808.19|812.53|810.53|810.19|808.19|0
1642671900000|2022-01-20 09:45:00|810.66|808.66|809.68|807.68|810.66|808.66|808.05|806.05|0
1642672200000|2022-01-20 09:50:00|809.45|807.45|811.32|809.32|812.37|810.37|808.75|806.75|0
1642672500000|2022-01-20 09:55:00|811.55|809.55|809.91|807.91|812.25|810.25|809.45|807.45|0
1642672800000|2022-01-20 10:00:00|810.15|808.15|811.08|809.08|811.43|809.43|809.68|807.68|0
1642673100000|2022-01-20 10:05:00|810.61|808.61|810.61|808.61|811.08|809.08|808.04|806.04|0
1642673400000|2022-01-20 10:10:00|810.84|808.84|809.67|807.67|811.55|809.55|809.67|807.67|0
1642673700000|2022-01-20 10:15:00|809.79|807.79|812.01|810.01|812.01|810.01|809.21|807.21|0
1642674000000|2022-01-20 10:20:00|811.77|809.77|814.11|812.11|814.35|812.35|810.84|808.84|0
1642674300000|2022-01-20 10:25:00|813.88|811.88|813.17|811.17|814.11|812.11|811.77|809.77|0
1642674600000|2022-01-20 10:30:00|812.71|810.71|810.83|808.83|812.94|810.94|810.37|808.37|0
1642674900000|2022-01-20 10:35:00|810.37|808.37|811.53|809.53|811.77|809.77|809.66|807.66|0
1642675200000|2022-01-20 10:40:00|811.77|809.77|812.46|810.46|812.93|810.93|811.18|809.18|0
1642675500000|2022-01-20 10:45:00|812.23|810.23|812.7|810.7|813.16|811.16|812.23|810.23|0
1642675800000|2022-01-20 10:50:00|812.46|810.46|813.63|811.63|813.63|811.63|812.23|810.23|0
1642676100000|2022-01-20 10:55:00|813.51|811.51|813.39|811.39|813.86|811.86|811.99|809.99|0
1642676400000|2022-01-20 11:00:00|813.63|811.63|815.96|813.96|816.67|814.67|813.39|811.39|0
1642676700000|2022-01-20 11:05:00|816.67|814.67|816.9|814.9|817.71|815.71|816.43|814.43|0
1642677000000|2022-01-20 11:10:00|816.66|814.66|815.96|813.96|817.83|815.83|815.49|813.49|0
1642677300000|2022-01-20 11:15:00|816.9|814.9|819.24|817.24|820.17|818.17|816.66|814.66|0
1642677600000|2022-01-20 11:20:00|819.47|817.47|818.77|816.77|819.47|817.47|817.83|815.83|0
1642677900000|2022-01-20 11:25:00|818.53|816.53|818.17|816.17|819.94|817.94|818.06|816.06|0
1642678200000|2022-01-20 11:30:00|818.29|816.29|815.72|813.72|818.29|816.29|815.48|813.48|0
1642678500000|2022-01-20 11:35:00|815.95|813.95|817.12|815.12|817.12|815.12|815.72|813.72|0
1642678800000|2022-01-20 11:40:00|817|815|815.01|813.01|817.23|815.23|815.01|813.01|0
1642679100000|2022-01-20 11:45:00|815.24|813.24|814.54|812.54|815.24|813.24|812.44|810.44|0
1642679400000|2022-01-20 11:50:00|814.42|812.42|814.54|812.54|816.65|814.65|813.84|811.84|0
1642679700000|2022-01-20 11:55:00|814.3|812.3|816.64|814.64|817.35|815.35|814.3|812.3|0
1642680000000|2022-01-20 12:00:00|816.41|814.41|817.34|815.34|817.81|815.81|813.83|811.83|0
1642680300000|2022-01-20 12:05:00|817.45|815.45|816.64|814.64|817.58|815.58|814.77|812.77|0
1642680600000|2022-01-20 12:10:00|816.4|814.4|815.93|813.93|817.11|815.11|815.34|813.34|0
1642680900000|2022-01-20 12:15:00|816.17|814.17|814.29|812.29|816.17|814.17|814.06|812.06|0
1642681200000|2022-01-20 12:20:00|814.06|812.06|813.59|811.59|815.93|813.93|813.12|811.12|0
1642681500000|2022-01-20 12:25:00|813.35|811.35|813.46|811.46|814.06|812.06|811.95|809.95|0
1642681800000|2022-01-20 12:30:00|813.59|811.59|810.31|808.31|814.52|812.52|810.31|808.31|0
1642682100000|2022-01-20 12:35:00|809.84|807.84|809.95|807.95|811.01|809.01|809.14|807.14|0
1642682400000|2022-01-20 12:40:00|809.84|807.84|807.5|805.5|809.84|807.84|806.1|804.1|0
1642682700000|2022-01-20 12:45:00|807.73|805.73|809.13|807.13|810.07|808.07|807.03|805.03|0
1642683000000|2022-01-20 12:50:00|808.9|806.9|809.83|807.83|810.07|808.07|808.2|806.2|0
1642683300000|2022-01-20 12:55:00|809.6|807.6|810.77|808.77|811.47|809.47|809.36|807.36|0
1642683600000|2022-01-20 13:00:00|810.3|808.3|810.3|808.3|810.3|808.3|807.26|805.26|0
1642683900000|2022-01-20 13:05:00|810.06|808.06|810.29|808.29|810.53|808.53|808.66|806.66|0
1642684200000|2022-01-20 13:10:00|810.53|808.53|810.99|808.99|810.99|808.99|807.96|805.96|0
1642684500000|2022-01-20 13:15:00|810.76|808.76|809.35|807.35|811.69|809.69|808.89|806.89|0
1642684800000|2022-01-20 13:20:00|809.12|807.12|809.35|807.35|810.05|808.05|808.42|806.42|0
1642685100000|2022-01-20 13:25:00|809.12|807.12|811.45|809.45|811.69|809.69|808.18|806.18|0
1642685400000|2022-01-20 13:30:00|811.69|809.69|816.83|814.83|818.24|816.24|810.98|808.98|0
1642685700000|2022-01-20 13:35:00|816.6|814.6|813.22|811.22|816.6|814.6|811.92|809.92|0
1642686000000|2022-01-20 13:40:00|812.98|810.98|814.62|812.62|814.86|812.86|811.81|809.81|0
1642686300000|2022-01-20 13:45:00|814.85|812.85|815.56|813.56|816.96|814.96|814.15|812.15|0
1642686600000|2022-01-20 13:50:00|815.79|813.79|818.37|816.37|818.83|816.83|815.79|813.79|0
1642686900000|2022-01-20 13:55:00|817.66|815.66|814.38|812.38|817.9|815.9|813.91|811.91|0
1642687200000|2022-01-20 14:00:00|814.61|812.61|814.85|812.85|815.55|813.55|813.91|811.91|0
1642687500000|2022-01-20 14:05:00|814.61|812.61|813.91|811.91|815.31|813.31|812.74|810.74|0
1642687800000|2022-01-20 14:10:00|813.67|811.67|813.9|811.9|815.54|813.54|812.5|810.5|0
1642688100000|2022-01-20 14:15:00|814.14|812.14|813.9|811.9|814.37|812.37|812.73|810.73|0
1642688400000|2022-01-20 14:20:00|813.67|811.67|813.67|811.67|815.77|813.77|813.43|811.43|0
1642688700000|2022-01-20 14:25:00|813.43|811.43|811.9|809.9|813.43|811.43|810.15|808.15|0
1642689000000|2022-01-20 14:30:00|812.02|810.02|818.35|816.35|823.74|821.74|810.85|808.85|0
1642689300000|2022-01-20 14:35:00|817.64|815.64|816.24|814.24|819.52|817.52|812.84|810.84|0
1642689600000|2022-01-20 14:40:00|815.53|813.53|827.73|825.73|827.73|825.73|813.19|811.19|0
1642689900000|2022-01-20 14:45:00|827.37|825.37|829.56|827.56|830.5|828.5|824.14|822.14|0
1642690200000|2022-01-20 14:50:00|828.39|826.39|834.03|832.03|836.38|834.38|826.74|824.74|0
1642690500000|2022-01-20 14:55:00|834.26|832.26|839.91|837.91|842.74|840.74|832.62|830.62|0
1642690800000|2022-01-20 15:00:00|841.8|839.8|837.56|835.56|842.51|840.51|835.67|833.67|0
1642691100000|2022-01-20 15:05:00|837.79|835.79|838.05|836.05|841.59|839.59|833.58|831.58|0
1642691400000|2022-01-20 15:10:00|837.82|835.82|836.4|834.4|840.65|838.65|832.87|830.87|0
1642691700000|2022-01-20 15:15:00|836.64|834.64|829.34|827.34|838.99|836.99|829.1|827.1|0
1642692000000|2022-01-20 15:20:00|829.57|827.57|836.4|834.4|836.63|834.63|829.34|827.34|0
1642692300000|2022-01-20 15:25:00|836.63|834.63|838.28|836.28|838.75|836.75|832.86|830.86|0
1642692600000|2022-01-20 15:30:00|838.04|836.04|844.88|842.88|848.9|846.9|838.04|836.04|0
1642692900000|2022-01-20 15:35:00|845.12|843.12|846.17|844.17|848.19|846.19|843.94|841.94|0
1642693200000|2022-01-20 15:40:00|846.3|844.3|846.29|844.29|849.37|847.37|845.82|843.82|0
1642693500000|2022-01-20 15:45:00|847|845|852.2|850.2|853.27|851.27|846.06|844.06|0
1642693800000|2022-01-20 15:50:00|852.67|850.67|854.33|852.33|855.04|853.04|851.49|849.49|0
1642694100000|2022-01-20 15:55:00|854.09|852.09|852.54|850.54|854.09|852.09|850.54|848.54|0
1642694400000|2022-01-20 16:00:00|852.43|850.43|856.45|854.45|858.82|856.82|852.43|850.43|0
1642694700000|2022-01-20 16:05:00|856.69|854.69|854.56|852.56|856.69|854.69|853.61|851.61|0
1642695000000|2022-01-20 16:10:00|854.79|852.79|849.58|847.58|854.79|852.79|847.93|845.93|0
1642695300000|2022-01-20 16:15:00|849.82|847.82|850.76|848.76|852.19|850.19|847.69|845.69|0
1642695600000|2022-01-20 16:20:00|850.53|848.53|847.45|845.45|850.53|848.53|845.09|843.09|0
1642695900000|2022-01-20 16:25:00|846.74|844.74|852.32|850.32|852.79|850.79|846.5|844.5|0
1642696200000|2022-01-20 16:30:00|852.79|850.79|853.14|851.14|854.21|852.21|852.08|850.08|0
1642696500000|2022-01-20 16:35:00|853.62|851.62|853.03|851.03|854.21|852.21|850.66|848.66|0
1642696800000|2022-01-20 16:40:00|853.26|851.26|842.87|840.87|853.26|851.26|842.63|840.63|0
1642697100000|2022-01-20 16:45:00|843.1|841.1|846.17|844.17|848.06|846.06|842.87|840.87|0
1642697400000|2022-01-20 16:50:00|846.88|844.88|846.88|844.88|851.13|849.13|846.88|844.88|0
1642697700000|2022-01-20 16:55:00|847.11|845.11|847.58|845.58|851.13|849.13|846.17|844.17|0
1642698000000|2022-01-20 17:00:00|848.05|846.05|847.82|845.82|850.89|848.89|846.87|844.87|0
1642698300000|2022-01-20 17:05:00|847.93|845.93|844.51|842.51|848.05|846.05|844.15|842.15|0
1642698600000|2022-01-20 17:10:00|844.27|842.27|846.16|844.16|846.63|844.63|843.56|841.56|0
1642698900000|2022-01-20 17:15:00|845.92|843.92|841.67|839.67|845.92|843.92|841.67|839.67|0
1642699200000|2022-01-20 17:20:00|841.44|839.44|844.74|842.74|844.97|842.97|840.96|838.96|0
1642699500000|2022-01-20 17:25:00|844.5|842.5|847.33|845.33|847.33|845.33|841.67|839.67|0
1642699800000|2022-01-20 17:30:00|847.1|845.1|849.69|847.69|849.93|847.93|847.1|845.1|0
1642700100000|2022-01-20 17:35:00|849.46|847.46|847.57|845.57|850.17|848.17|846.15|844.15|0
1642700400000|2022-01-20 17:40:00|847.8|845.8|848.98|846.98|850.16|848.16|847.09|845.09|0
1642700700000|2022-01-20 17:45:00|848.75|846.75|846.14|844.14|848.75|846.75|845.2|843.2|0
1642701000000|2022-01-20 17:50:00|846.38|844.38|840.71|838.71|846.38|844.38|840.59|838.59|0
1642701300000|2022-01-20 17:55:00|840.48|838.48|840.12|838.12|841.66|839.66|838.35|836.35|0
1642701600000|2022-01-20 18:00:00|840.24|838.24|833.64|831.64|840.24|838.24|832.93|830.93|0
1642701900000|2022-01-20 18:05:00|833.28|831.28|830.34|828.34|833.28|831.28|829.4|827.4|0
1642702200000|2022-01-20 18:10:00|829.74|827.74|833.63|831.63|834.81|832.81|829.4|827.4|0
1642702500000|2022-01-20 18:15:00|833.4|831.4|831.27|829.27|833.4|831.4|827.04|825.04|0
1642702800000|2022-01-20 18:20:00|830.57|828.57|830.1|828.1|832.92|830.92|829.39|827.39|0
1642703100000|2022-01-20 18:25:00|828.92|826.92|830.46|828.46|834.22|832.22|828.8|826.8|0
1642703400000|2022-01-20 18:30:00|830.69|828.69|828.21|826.21|831.51|829.51|827.16|825.16|0
1642703700000|2022-01-20 18:35:00|828.57|826.57|831.86|829.86|832.1|830.1|827.16|825.16|0
1642704000000|2022-01-20 18:40:00|831.63|829.63|831.15|829.15|833.75|831.75|830.92|828.92|0
1642704300000|2022-01-20 18:45:00|831.39|829.39|830|828|833.06|831.06|827.41|825.41|0
1642704600000|2022-01-20 18:50:00|830.47|828.47|831.88|829.88|832.83|830.83|829.76|827.76|0
1642704900000|2022-01-20 18:55:00|832.12|830.12|826.23|824.23|832.12|830.12|825.76|823.76|0
1642705200000|2022-01-20 19:00:00|826.47|824.47|838.01|836.01|838.24|836.24|826.47|824.47|0
1642705500000|2022-01-20 19:05:00|837.54|835.54|836.59|834.59|838.24|836.24|835.88|833.88|0
1642705800000|2022-01-20 19:10:00|836.83|834.83|822.7|820.7|838.24|836.24|822.23|820.23|0
1642706100000|2022-01-20 19:15:00|822.46|820.46|822.93|820.93|826.1|824.1|818.7|816.7|0
1642706400000|2022-01-20 19:20:00|823.4|821.4|822.22|820.22|824.81|822.81|819.4|817.4|0
1642706700000|2022-01-20 19:25:00|822.46|820.46|817.52|815.52|822.93|820.93|817.52|815.52|0
1642707000000|2022-01-20 19:30:00|817.76|815.76|813.77|811.77|817.76|815.76|812.59|810.59|0
1642707300000|2022-01-20 19:35:00|814.94|812.94|812.49|810.49|815.64|813.64|809.91|807.91|0
1642707600000|2022-01-20 19:40:00|812.25|810.25|809.2|807.2|812.25|810.25|808.5|806.5|0
1642707900000|2022-01-20 19:45:00|809.44|807.44|810.61|808.61|812.25|810.25|805.46|803.46|0
1642708200000|2022-01-20 19:50:00|810.84|808.84|810.84|808.84|813.65|811.65|808.5|806.5|0
1642708500000|2022-01-20 19:55:00|810.61|808.61|807.56|805.56|812.95|810.95|807.09|805.09|0
1642708800000|2022-01-20 20:00:00|807.79|805.79|803.58|801.58|812.95|810.95|801.94|799.94|0
1642709100000|2022-01-20 20:05:00|803.34|801.34|795.26|793.26|804.75|802.75|794.1|792.1|0
1642709400000|2022-01-20 20:10:00|795.5|793.5|791.99|789.99|799.47|797.47|791.53|789.53|0
1642709700000|2022-01-20 20:15:00|792.69|790.69|796.43|794.43|797.13|795.13|790.83|788.83|0
1642710000000|2022-01-20 20:20:00|796.19|794.19|787.1|785.1|796.19|794.19|786.16|784.16|0
1642710300000|2022-01-20 20:25:00|787.8|785.8|784.45|782.45|788.64|786.64|780.97|778.97|0
1642710600000|2022-01-20 20:30:00|783.76|781.76|780.5|778.5|785.15|783.15|778.41|776.41|0
1642710900000|2022-01-20 20:35:00|779.34|777.34|773.34|771.34|780.04|778.04|768.26|766.26|0
1642711200000|2022-01-20 20:40:00|773.57|771.57|769.18|767.18|776.12|774.12|768.95|766.95|0
1642711500000|2022-01-20 20:45:00|768.95|766.95|760.52|758.52|770.56|768.56|760.52|758.52|0
1642711800000|2022-01-20 20:50:00|760.06|758.06|749.24|747.24|766.06|764.06|749.24|747.24|0
1642712100000|2022-01-20 20:55:00|749.7|747.7|749.86|747.86|754.9|752.9|743.96|741.96|0
1642712400000|2022-01-20 21:00:00|749.4|747.4|743.59|741.59|751.46|749.46|742.9|740.9|0
1642712700000|2022-01-20 21:05:00|744.05|742.05|745.42|743.42|750.45|748.45|744.05|742.05|0
1642713000000|2022-01-20 21:10:00|745.19|743.19|742.9|740.9|747.7|745.7|741.98|739.98|0
1642713300000|2022-01-20 21:15:00|742.97|740.37|744.57|741.97|745.71|743.11|741.14|738.54|0
1642713600000|2022-01-20 21:20:00|744.11|741.51|739.77|737.17|744.8|742.2|739.08|736.48|0
1642713900000|2022-01-20 21:25:00|739.88|737.28|732.69|730.09|743.07|740.47|732.69|730.09|0
1642714200000|2022-01-20 21:30:00|732.57|729.97|734.74|732.14|734.74|732.14|729.05|726.45|0
1642714500000|2022-01-20 21:35:00|734.28|731.68|730.39|727.79|734.74|732.14|730.06|727.46|0
1642714800000|2022-01-20 21:40:00|729.38|726.78|725.29|722.69|730.97|728.37|718.16|715.56|0
1642715100000|2022-01-20 21:45:00|724.61|722.01|722.8|720.2|726.88|724.28|722.8|720.2|0
1642715400000|2022-01-20 21:50:00|721.55|718.95|734.82|732.22|735.05|732.45|720.99|718.39|0
1642715700000|2022-01-20 21:55:00|734.93|732.33|734.92|732.32|738.23|735.63|733.91|731.31|0
1642716000000|2022-01-20 22:00:00|735.16|732.56|734.02|731.42|735.16|732.56|733.16|730.56|0
1642716300000|2022-01-20 22:05:00|734.08|731.48|735.09|732.49|735.09|732.49|733.58|730.98|0
1642716600000|2022-01-20 22:10:00|735.27|732.67|735.64|733.04|735.64|733.04|735.21|732.61|0
1642716900000|2022-01-20 22:15:00|735.92|733.32|736.91|734.31|736.98|734.38|735.92|733.32|0
1642717200000|2022-01-20 22:20:00|736.98|734.38|737.35|734.75|737.77|735.17|736.98|734.38|0
1642717500000|2022-01-20 22:25:00|737.25|734.65|737.09|734.49|737.59|734.99|737.09|734.49|0
1642717800000|2022-01-20 22:30:00|737.23|734.63|737.55|734.95|737.55|734.95|737.19|734.59|0
1642718100000|2022-01-20 22:35:00|737.45|734.85|736.69|734.09|737.45|734.85|736.69|734.09|0
1642718400000|2022-01-20 22:40:00|736.83|734.23|735.7|733.1|736.96|734.36|735.66|733.06|0
1642718700000|2022-01-20 22:45:00|735.83|733.23|736.19|733.59|736.5|733.9|735.73|733.13|0
1642719000000|2022-01-20 22:50:00|736.23|733.63|735.99|733.39|736.32|733.72|735.59|732.99|0
1642719300000|2022-01-20 22:55:00|735.95|733.35|735.42|732.82|736.03|733.43|735.09|732.49|0
1642719600000|2022-01-20 23:00:00|732.84|730.24|740.24|737.64|740.24|737.64|731.71|729.11|0
1642719900000|2022-01-20 23:05:00|740.8|738.2|734.32|731.72|742.51|739.91|734.32|731.72|0
1642720200000|2022-01-20 23:10:00|734.43|731.83|733.41|730.81|737.73|735.13|731.36|728.76|0
1642720500000|2022-01-20 23:15:00|733.29|730.69|732.04|729.44|735.68|733.08|727.16|724.56|0
1642720800000|2022-01-20 23:20:00|731.81|729.21|734.08|731.48|734.76|732.16|728.64|726.04|0
1642721100000|2022-01-20 23:25:00|734.31|731.71|728.18|725.58|734.99|732.39|728.18|725.58|0
1642721400000|2022-01-20 23:30:00|728.74|726.14|730.44|727.84|732.14|729.54|728.4|725.8|0
1642721700000|2022-01-20 23:35:00|730.67|728.07|736.45|733.85|736.45|733.85|729.53|726.93|0
1642722000000|2022-01-20 23:40:00|736.35|733.75|737.36|734.76|737.82|735.22|735.89|733.29|0
1642722300000|2022-01-20 23:45:00|737.48|734.88|738.84|736.24|740.44|737.84|737.48|734.88|0
1642722600000|2022-01-20 23:50:00|738.61|736.01|737.36|734.76|739.52|736.92|735.43|732.83|0
1642722900000|2022-01-20 23:55:00|737.7|735.1|739.97|737.37|740.2|737.6|736.11|733.51|0
1642723200000|2022-01-21 00:00:00|740.2|737.6|735.42|732.82|742.71|740.11|733.83|731.23|0
1642723500000|2022-01-21 00:05:00|735.65|733.05|736.78|734.18|738.15|735.55|732.47|729.87|0
1642723800000|2022-01-21 00:10:00|736.66|734.06|737.8|735.2|739.97|737.37|734.74|732.14|0
1642724100000|2022-01-21 00:15:00|737.92|735.32|736.89|734.29|739.74|737.14|736.32|733.72|0
1642724400000|2022-01-21 00:20:00|736.43|733.83|735.29|732.69|737|734.4|732.11|729.51|0
1642724700000|2022-01-21 00:25:00|735.18|732.58|735.86|733.26|738.36|735.76|733.59|730.99|0
1642725000000|2022-01-21 00:30:00|735.51|732.91|735.51|732.91|736.77|734.17|733.69|731.09|0
1642725300000|2022-01-21 00:35:00|735.63|733.03|734.35|731.75|735.97|733.37|733.61|731.01|0
1642725600000|2022-01-21 00:40:00|734.58|731.98|733.6|731|734.58|731.98|731.74|729.14|0
1642725900000|2022-01-21 00:45:00|733.38|730.78|734.73|732.13|735.42|732.82|732.81|730.21|0
1642726200000|2022-01-21 00:50:00|734.84|732.24|733.37|730.77|736.77|734.17|732.35|729.75|0
1642726500000|2022-01-21 00:55:00|733.6|731|732.24|729.64|735.18|732.58|732.24|729.64|0
1642726800000|2022-01-21 01:00:00|731.78|729.18|733.93|731.33|735.63|733.03|731.78|729.18|0
1642727100000|2022-01-21 01:05:00|733.82|731.22|724.54|721.94|733.82|731.22|723.86|721.26|0
1642727400000|2022-01-21 01:10:00|724.09|721.49|725.21|722.61|725.89|723.29|720.47|717.87|0
1642727700000|2022-01-21 01:15:00|725.44|722.84|724.08|721.48|728.03|725.43|723.51|720.91|0
1642728000000|2022-01-21 01:20:00|723.86|721.26|730.97|728.37|731.31|728.71|723.86|721.26|0
1642728300000|2022-01-21 01:25:00|731.31|728.71|737.77|735.17|738.34|735.74|731.09|728.49|0
1642728600000|2022-01-21 01:30:00|737.66|735.06|736.97|734.37|737.66|735.06|733.12|730.52|0
1642728900000|2022-01-21 01:35:00|736.75|734.15|730.7|728.1|736.75|734.15|730.47|727.87|0
1642729200000|2022-01-21 01:40:00|730.02|727.42|727.75|725.15|732.73|730.13|726.17|723.57|0
1642729500000|2022-01-21 01:45:00|727.98|725.38|722.56|719.96|727.98|725.38|722.33|719.73|0
1642729800000|2022-01-21 01:50:00|722.33|719.73|731.05|728.45|731.05|728.45|722.33|719.73|0
1642730100000|2022-01-21 01:55:00|731.73|729.13|734.1|731.5|734.9|732.3|729.47|726.87|0
1642730400000|2022-01-21 02:00:00|733.99|731.39|735.57|732.97|736.93|734.33|732.86|730.26|0
1642730700000|2022-01-21 02:05:00|736.25|733.65|737.76|735.16|739.12|736.52|735.8|733.2|0
1642731000000|2022-01-21 02:10:00|737.87|735.27|736.96|734.36|737.87|735.27|735.72|733.12|0
1642731300000|2022-01-21 02:15:00|737.08|734.48|731.96|729.36|737.31|734.71|731.73|729.13|0
1642731600000|2022-01-21 02:20:00|732.07|729.47|734.68|732.08|735.36|732.76|731.51|728.91|0
1642731900000|2022-01-21 02:25:00|734.56|731.96|733.19|730.59|734.68|732.08|732.41|729.81|0
1642732200000|2022-01-21 02:30:00|733.31|730.71|731.5|728.9|733.76|731.16|731.5|728.9|0
1642732500000|2022-01-21 02:35:00|731.04|728.44|729.46|726.86|732.4|729.8|727.19|724.59|0
1642732800000|2022-01-21 02:40:00|729.23|726.63|722.67|720.07|729.34|726.74|722.67|720.07|0
1642733100000|2022-01-21 02:45:00|722.9|720.3|713.88|711.28|723.57|720.97|712.08|709.48|0
1642733400000|2022-01-21 02:50:00|713.76|711.16|715.11|712.51|716.46|713.86|711.85|709.25|0
1642733700000|2022-01-21 02:55:00|714.77|712.17|719.95|717.35|719.95|717.35|714.77|712.17|0
1642734000000|2022-01-21 03:00:00|720.18|717.58|719.5|716.9|720.86|718.26|718.37|715.77|0
1642734300000|2022-01-21 03:05:00|719.72|717.12|718.14|715.54|720.85|718.25|717.47|714.87|0
1642734600000|2022-01-21 03:10:00|718.37|715.77|717.01|714.41|719.27|716.67|714.54|711.94|0
1642734900000|2022-01-21 03:15:00|717.24|714.64|718.74|716.14|720.5|717.9|717.24|714.64|0
1642735200000|2022-01-21 03:20:00|718.52|715.92|714.02|711.42|719.87|717.27|714.02|711.42|0
1642735500000|2022-01-21 03:25:00|714.24|711.64|716.71|714.11|717.72|715.12|714.24|711.64|0
1642735800000|2022-01-21 03:30:00|716.59|713.99|717.16|714.56|717.61|715.01|713.78|711.18|0
1642736100000|2022-01-21 03:35:00|717.27|714.67|714.23|711.63|717.27|714.67|712.66|710.06|0
1642736400000|2022-01-21 03:40:00|714.11|711.51|716.7|714.1|717.6|715|713.89|711.29|0
1642736700000|2022-01-21 03:45:00|716.03|713.43|715.35|712.75|717.15|714.55|714.45|711.85|0
1642737000000|2022-01-21 03:50:00|715.12|712.52|716.58|713.98|716.92|714.32|714.45|711.85|0
1642737300000|2022-01-21 03:55:00|716.69|714.09|719.62|717.02|719.95|717.35|715.79|713.19|0
1642737600000|2022-01-21 04:00:00|719.5|716.9|724.35|721.75|725.25|722.65|719.5|716.9|0
1642737900000|2022-01-21 04:05:00|724.46|721.86|730.44|727.84|730.44|727.84|724.46|721.86|0
1642738200000|2022-01-21 04:10:00|730.22|727.62|728.29|725.69|730.55|727.95|728.18|725.58|0
1642738500000|2022-01-21 04:15:00|728.18|725.58|725.35|722.75|728.41|725.81|724.34|721.74|0
1642738800000|2022-01-21 04:20:00|725.69|723.09|724.79|722.19|727.05|724.45|723.89|721.29|0
1642739100000|2022-01-21 04:25:00|724.9|722.3|726.59|723.99|726.82|724.22|722.76|720.16|0
1642739400000|2022-01-21 04:30:00|726.25|723.65|725.68|723.08|729.3|726.7|725.68|723.08|0
1642739700000|2022-01-21 04:35:00|725.79|723.19|727.26|724.66|727.94|725.34|725.68|723.08|0
1642740000000|2022-01-21 04:40:00|727.14|724.54|724.55|721.95|727.49|724.89|724.1|721.5|0
1642740300000|2022-01-21 04:45:00|724.77|722.17|722.51|719.91|725.56|722.96|721.27|718.67|0
1642740600000|2022-01-21 04:50:00|722.62|720.02|723.3|720.7|724.09|721.49|721.39|718.79|0
1642740900000|2022-01-21 04:55:00|723.41|720.81|723.07|720.47|725.78|723.18|722.96|720.36|0
1642741200000|2022-01-21 05:00:00|723.52|720.92|725.89|723.29|726.57|723.97|722.51|719.91|0
1642741500000|2022-01-21 05:05:00|725.66|723.06|727.47|724.87|727.69|725.09|723.18|720.58|0
1642741800000|2022-01-21 05:10:00|727.24|724.64|725.21|722.61|728.37|725.77|724.53|721.93|0
1642742100000|2022-01-21 05:15:00|724.53|721.93|724.53|721.93|725.43|722.83|722.5|719.9|0
1642742400000|2022-01-21 05:20:00|724.41|721.81|727.57|724.97|727.68|725.08|724.3|721.7|0
1642742700000|2022-01-21 05:25:00|726.89|724.29|723.84|721.24|728.13|725.53|723.84|721.24|0
1642743000000|2022-01-21 05:30:00|724.29|721.69|728.58|725.98|729.49|726.89|724.29|721.69|0
1642743300000|2022-01-21 05:35:00|728.81|726.21|730.39|727.79|730.39|727.79|728.81|726.21|0
1642743600000|2022-01-21 05:40:00|730.16|727.56|733.66|731.06|734|731.4|729.36|726.76|0
1642743900000|2022-01-21 05:45:00|733.55|730.95|734.91|732.31|736.72|734.12|733.55|730.95|0
1642744200000|2022-01-21 05:50:00|735.13|732.53|734.45|731.85|736.26|733.66|734.23|731.63|0
1642744500000|2022-01-21 05:55:00|734.56|731.96|733.65|731.05|735.81|733.21|731.5|728.9|0
1642744800000|2022-01-21 06:00:00|733.42|730.82|729.57|726.97|733.54|730.94|728.79|726.19|0
1642745100000|2022-01-21 06:05:00|729.92|727.32|729.46|726.86|730.14|727.54|728.11|725.51|0
1642745400000|2022-01-21 06:10:00|729.8|727.2|729.68|727.08|731.5|728.9|728.78|726.18|0
1642745700000|2022-01-21 06:15:00|729.91|727.31|730.92|728.32|732.73|730.13|729.34|726.74|0
1642746000000|2022-01-21 06:20:00|730.59|727.99|734.77|732.17|735.56|732.96|730.47|727.87|0
1642746300000|2022-01-21 06:25:00|735.11|732.51|733.52|730.92|736.24|733.64|732.62|730.02|0
1642746600000|2022-01-21 06:30:00|735.33|732.73|738.28|735.68|738.5|735.9|733.29|730.69|0
1642746900000|2022-01-21 06:35:00|738.05|735.45|738.95|736.35|739.41|736.81|735.78|733.18|0
1642747200000|2022-01-21 06:40:00|738.73|736.13|738.6|736|741.45|738.85|738.5|735.9|0
1642747500000|2022-01-21 06:45:00|738.72|736.12|737.36|734.76|741.9|739.3|737.36|734.76|0
1642747800000|2022-01-21 06:50:00|737.47|734.87|734.51|731.91|737.47|734.87|733.28|730.68|0
1642748100000|2022-01-21 06:55:00|734.39|731.79|736.43|733.83|737.45|734.85|734.05|731.45|0
1642748400000|2022-01-21 07:00:00|735.64|733.04|731.21|728.61|736.09|733.49|731.1|728.5|0
1642748700000|2022-01-21 07:05:00|731.33|728.73|739.6|737|740.17|737.57|729.97|727.37|0
1642749000000|2022-01-21 07:10:00|739.37|736.77|741.99|739.39|743.12|740.52|738.13|735.53|0
1642749300000|2022-01-21 07:15:00|742.44|739.84|741.07|738.47|743.35|740.75|740.27|737.67|0
1642749600000|2022-01-21 07:20:00|741.18|738.58|744.71|742.11|745.62|743.02|740.85|738.25|0
1642749900000|2022-01-21 07:25:00|744.48|741.88|748.91|746.31|749.26|746.66|744.48|741.88|0
1642750200000|2022-01-21 07:30:00|748.69|746.09|743|740.4|749.26|746.66|743|740.4|0
1642750500000|2022-01-21 07:35:00|743.23|740.63|741.17|738.57|745.28|742.68|740.83|738.23|0
1642750800000|2022-01-21 07:40:00|741.4|738.8|742.54|739.94|744.47|741.87|740.95|738.35|0
1642751100000|2022-01-21 07:45:00|742.76|740.16|744.58|741.98|745.04|742.44|740.71|738.11|0
1642751400000|2022-01-21 07:50:00|744.81|742.21|744.81|742.21|746.74|744.14|744.69|742.09|0
1642751700000|2022-01-21 07:55:00|744.92|742.32|745.49|742.89|745.49|742.89|742.3|739.7|0
1642752000000|2022-01-21 08:00:00|745.26|742.66|744.02|741.42|745.84|743.24|740.37|737.77|0
1642752300000|2022-01-21 08:05:00|743.49|741.49|745.36|743.36|748.74|746.74|743.49|741.49|0
1642752600000|2022-01-21 08:10:00|745.59|743.59|736.02|734.02|745.59|743.59|736.02|734.02|0
1642752900000|2022-01-21 08:15:00|735.9|733.9|733.97|731.97|738.75|736.75|733.06|731.06|0
1642753200000|2022-01-21 08:20:00|734.2|732.2|736.24|734.24|737.38|735.38|733.06|731.06|0
1642753500000|2022-01-21 08:25:00|736.01|734.01|741.47|739.47|741.93|739.93|735.33|733.33|0
1642753800000|2022-01-21 08:30:00|741.02|739.02|744.89|742.89|745.12|743.12|738.51|736.51|0
1642754100000|2022-01-21 08:35:00|743.98|741.98|740.56|738.56|746.49|744.49|739.87|737.87|0
1642754400000|2022-01-21 08:40:00|741.01|739.01|739.19|737.19|742.38|740.38|738.73|736.73|0
1642754700000|2022-01-21 08:45:00|739.41|737.41|738.04|736.04|739.98|737.98|733.5|731.5|0
1642755000000|2022-01-21 08:50:00|737.82|735.82|743.62|741.62|743.96|741.96|736.68|734.68|0
1642755300000|2022-01-21 08:55:00|743.96|741.96|744.87|742.87|745.56|743.56|742.37|740.37|0
1642755600000|2022-01-21 09:00:00|744.65|742.65|742.59|740.59|745.56|743.56|740.54|738.54|0
1642755900000|2022-01-21 09:05:00|743.05|741.05|739.4|737.4|745.55|743.55|738.49|736.49|0
1642756200000|2022-01-21 09:10:00|739.17|737.17|737.08|735.08|739.4|737.4|736.17|734.17|0
1642756500000|2022-01-21 09:15:00|736.85|734.85|738.04|736.04|738.61|736.61|735.94|733.94|0
1642756800000|2022-01-21 09:20:00|738.72|736.72|742.02|740.02|743.05|741.05|738.15|736.15|0
1642757100000|2022-01-21 09:25:00|741.91|739.91|745.56|743.56|745.56|743.56|741.91|739.91|0
1642757400000|2022-01-21 09:30:00|745.67|743.67|744.58|742.58|747.49|745.49|744.01|742.01|0
1642757700000|2022-01-21 09:35:00|744.46|742.46|742.76|740.76|745.72|743.72|741.39|739.39|0
1642758000000|2022-01-21 09:40:00|742.64|740.64|744.58|742.58|746.28|744.28|741.62|739.62|0
1642758300000|2022-01-21 09:45:00|744.68|742.68|746.4|744.4|746.4|744.4|744.57|742.57|0
1642758600000|2022-01-21 09:50:00|746.28|744.28|749.36|747.36|750.5|748.5|745.82|743.82|0
1642758900000|2022-01-21 09:55:00|749.47|747.47|749.13|747.13|750.5|748.5|748.9|746.9|0
1642759200000|2022-01-21 10:00:00|749.01|747.01|746.5|744.5|749.58|747.58|745.7|743.7|0
1642759500000|2022-01-21 10:05:00|746.27|744.27|746.04|744.04|749.35|747.35|746.04|744.04|0
1642759800000|2022-01-21 10:10:00|745.93|743.93|745.01|743.01|747.29|745.29|744.56|742.56|0
1642760100000|2022-01-21 10:15:00|745.47|743.47|751.85|749.85|752.77|750.77|745.24|743.24|0
1642760400000|2022-01-21 10:20:00|751.63|749.63|750.39|748.39|753.47|751.47|750.16|748.16|0
1642760700000|2022-01-21 10:25:00|750.61|748.61|750.61|748.61|751.53|749.53|749.47|747.47|0
1642761000000|2022-01-21 10:30:00|750.49|748.49|749.36|747.36|750.84|748.84|748.55|746.55|0
1642761300000|2022-01-21 10:35:00|749.71|747.71|750.39|748.39|751.99|749.99|749.48|747.48|0
1642761600000|2022-01-21 10:40:00|750.62|748.62|751.99|749.99|752.22|750.22|749.93|747.93|0
1642761900000|2022-01-21 10:45:00|752.22|750.22|749.93|747.93|752.22|750.22|748.56|746.56|0
1642762200000|2022-01-21 10:50:00|750.38|748.38|749.16|747.16|751.3|749.3|748.78|746.78|0
1642762500000|2022-01-21 10:55:00|749.04|747.04|751.89|749.89|752.23|750.23|748.02|746.02|0
1642762800000|2022-01-21 11:00:00|751.66|749.66|749.03|747.03|751.66|749.66|748.01|746.01|0
1642763100000|2022-01-21 11:05:00|748.92|746.92|740.73|738.73|749.38|747.38|739.36|737.36|0
1642763400000|2022-01-21 11:10:00|741.29|739.29|740.27|738.27|742.88|740.88|739.02|737.02|0
1642763700000|2022-01-21 11:15:00|740.5|738.5|734.92|732.92|740.5|738.5|733.11|731.11|0
1642764000000|2022-01-21 11:20:00|734.82|732.82|731.07|729.07|736.4|734.4|730.96|728.96|0
1642764300000|2022-01-21 11:25:00|731.18|729.18|734.51|732.51|734.86|732.86|730.47|728.47|0
1642764600000|2022-01-21 11:30:00|734.63|732.63|731.68|729.68|734.63|732.63|730.55|728.55|0
1642764900000|2022-01-21 11:35:00|731.57|729.57|738.59|736.59|739.62|737.62|731.57|729.57|0
1642765200000|2022-01-21 11:40:00|738.82|736.82|736.21|734.21|738.82|736.82|734.05|732.05|0
1642765500000|2022-01-21 11:45:00|735.87|733.87|733.14|731.14|736.44|734.44|730.88|728.88|0
1642765800000|2022-01-21 11:50:00|732.81|730.81|733.94|731.94|734.39|732.39|731.45|729.45|0
1642766100000|2022-01-21 11:55:00|733.48|731.48|738.7|736.7|740.06|738.06|733.48|731.48|0
1642766400000|2022-01-21 12:00:00|739.15|737.15|733.02|731.02|739.38|737.38|732.57|730.57|0
1642766700000|2022-01-21 12:05:00|732.8|730.8|728.49|726.49|733.93|731.93|727.13|725.13|0
1642767000000|2022-01-21 12:10:00|728.27|726.27|728.49|726.49|729.17|727.17|724.42|722.42|0
1642767300000|2022-01-21 12:15:00|728.26|726.26|733.01|731.01|734.6|732.6|728.26|726.26|0
1642767600000|2022-01-21 12:20:00|733.12|731.12|733.92|731.92|735.96|733.96|733.01|731.01|0
1642767900000|2022-01-21 12:25:00|734.6|732.6|731.42|729.42|734.6|732.6|730.74|728.74|0
1642768200000|2022-01-21 12:30:00|731.2|729.2|729.31|727.31|732.1|730.1|727.5|725.5|0
1642768500000|2022-01-21 12:35:00|729.09|727.09|734.07|732.07|734.41|732.41|728.41|726.41|0
1642768800000|2022-01-21 12:40:00|733.84|731.84|729.53|727.53|733.84|731.84|728.85|726.85|0
1642769100000|2022-01-21 12:45:00|729.42|727.42|729.3|727.3|732.03|730.03|728.18|726.18|0
1642769400000|2022-01-21 12:50:00|729.53|727.53|726.92|724.92|731.8|729.8|726.58|724.58|0
1642769700000|2022-01-21 12:55:00|726.81|724.81|729.52|727.52|729.75|727.75|724.55|722.55|0
1642770000000|2022-01-21 13:00:00|729.75|727.75|726.58|724.58|729.98|727.98|725.9|723.9|0
1642770300000|2022-01-21 13:05:00|726.8|724.8|730.42|728.42|730.42|728.42|726.8|724.8|0
1642770600000|2022-01-21 13:10:00|730.65|728.65|728.38|726.38|731.1|729.1|725.67|723.67|0
1642770900000|2022-01-21 13:15:00|728.16|726.16|731.1|729.1|731.1|729.1|724.76|722.76|0
1642771200000|2022-01-21 13:20:00|731.32|729.32|733.14|731.14|734.5|732.5|730.75|728.75|0
1642771500000|2022-01-21 13:25:00|733.36|731.36|732.4|730.4|734.56|732.56|732.29|730.29|0
1642771800000|2022-01-21 13:30:00|732.52|730.52|727.98|725.98|733.2|731.2|727.98|725.98|0
1642772100000|2022-01-21 13:35:00|727.64|725.64|735.23|733.23|735.23|733.23|727.64|725.64|0
1642772400000|2022-01-21 13:40:00|734.55|732.55|733.87|731.87|735.91|733.91|731.38|729.38|0
1642772700000|2022-01-21 13:45:00|733.41|731.41|731.82|729.82|734.09|732.09|731.6|729.6|0
1642773000000|2022-01-21 13:50:00|732.5|730.5|731.14|729.14|734.09|732.09|730.69|728.69|0
1642773300000|2022-01-21 13:55:00|731.25|729.25|731.59|729.59|732.27|730.27|729.78|727.78|0
1642773600000|2022-01-21 14:00:00|731.82|729.82|730.23|728.23|734.31|732.31|730.23|728.23|0
1642773900000|2022-01-21 14:05:00|730|728|722.65|720.65|730|728|721.63|719.63|0
1642774200000|2022-01-21 14:10:00|722.31|720.31|725.02|723.02|725.25|723.25|721.18|719.18|0
1642774500000|2022-01-21 14:15:00|725.25|723.25|723.66|721.66|726.83|724.83|722.31|720.31|0
1642774800000|2022-01-21 14:20:00|723.89|721.89|728.63|726.63|728.63|726.63|722.53|720.53|0
1642775100000|2022-01-21 14:25:00|728.41|726.41|739.85|737.85|739.97|737.97|728.41|726.41|0
1642775400000|2022-01-21 14:30:00|740.19|738.19|747.97|745.97|750.02|748.02|734.52|732.52|0
1642775700000|2022-01-21 14:35:00|748.2|746.2|736.6|734.6|749.11|747.11|735.23|733.23|0
1642776000000|2022-01-21 14:40:00|736.37|734.37|723.68|721.68|737.73|735.73|723.23|721.23|0
1642776300000|2022-01-21 14:45:00|723.91|721.91|735.68|733.68|741.36|739.36|722.21|720.21|0
1642776600000|2022-01-21 14:50:00|734.09|732.09|724.67|722.67|738.41|736.41|723.54|721.54|0
1642776900000|2022-01-21 14:55:00|722.86|720.86|724.22|722.22|726.93|724.93|719.25|717.25|0
1642777200000|2022-01-21 15:00:00|722.64|720.64|715.12|713.12|728.74|726.74|713.55|711.55|0
1642777500000|2022-01-21 15:05:00|716.93|714.93|718.28|716.28|725.28|723.28|714.67|712.67|0
1642777800000|2022-01-21 15:10:00|717.6|715.6|708.08|706.08|717.6|715.6|705.39|703.39|0
1642778100000|2022-01-21 15:15:00|709.09|707.09|707.63|705.63|712.8|710.8|706.61|704.61|0
1642778400000|2022-01-21 15:20:00|707.4|705.4|708.51|706.51|710.98|708.98|696.65|694.65|0
1642778700000|2022-01-21 15:25:00|709.18|707.18|715.09|713.09|722.91|720.91|708.51|706.51|0
1642779000000|2022-01-21 15:30:00|716.21|714.21|737.64|735.64|738.54|736.54|712.62|710.62|0
1642779300000|2022-01-21 15:35:00|737.07|735.07|729.87|727.87|744.66|742.66|729.42|727.42|0
1642779600000|2022-01-21 15:40:00|728.51|726.51|733.39|731.39|733.39|731.39|722.86|720.86|0
1642779900000|2022-01-21 15:45:00|733.17|731.17|741.32|739.32|741.32|739.32|726.72|724.72|0
1642780200000|2022-01-21 15:50:00|740.87|738.87|749.22|747.22|755.19|753.19|740.87|738.87|0
1642780500000|2022-01-21 15:55:00|748.08|746.08|744.87|742.87|752.28|750.28|738.96|736.96|0
1642780800000|2022-01-21 16:00:00|746.46|744.46|741|739|746.46|744.46|737.14|735.14|0
1642781100000|2022-01-21 16:05:00|741.68|739.68|753.29|751.29|755.57|753.57|740.77|738.77|0
1642781400000|2022-01-21 16:10:00|753.52|751.52|743.95|741.95|753.74|751.74|742.36|740.36|0
1642781700000|2022-01-21 16:15:00|745.09|743.09|749.23|747.23|750.82|748.82|742.84|740.84|0
1642782000000|2022-01-21 16:20:00|748.77|746.77|760.08|758.08|761.8|759.8|746.03|744.03|0
1642782300000|2022-01-21 16:25:00|758.37|756.37|757.36|755.36|758.93|756.93|751.64|749.64|0
1642782600000|2022-01-21 16:30:00|756.22|754.22|751.52|749.52|756.22|754.22|744.33|742.33|0
1642782900000|2022-01-21 16:35:00|751.64|749.64|735.21|733.21|753.24|751.24|734.3|732.3|0
1642783200000|2022-01-21 16:40:00|735.43|733.43|734.52|732.52|737.48|735.48|732.48|730.48|0
1642783500000|2022-01-21 16:45:00|735.66|733.66|729.46|727.46|737.13|735.13|724.3|722.3|0
1642783800000|2022-01-21 16:50:00|730.14|728.14|723.57|721.57|732.63|730.63|721.99|719.99|0
1642784100000|2022-01-21 16:55:00|722.89|720.89|729.3|727.3|731.04|729.04|722.89|720.89|0
1642784400000|2022-01-21 17:00:00|729.53|727.53|728.04|726.04|732.93|730.93|724.31|722.31|0
1642784700000|2022-01-21 17:05:00|727.26|725.26|726.45|724.45|733.84|731.84|725.54|723.54|0
1642785000000|2022-01-21 17:10:00|726.68|724.68|722.13|720.13|727.58|725.58|717.38|715.38|0
1642785300000|2022-01-21 17:15:00|721.68|719.68|718.51|716.51|725.08|723.08|715.79|713.79|0
1642785600000|2022-01-21 17:20:00|717.6|715.6|722.99|720.99|722.99|720.99|714.13|712.13|0
1642785900000|2022-01-21 17:25:00|722.77|720.77|720.95|718.95|727.76|725.76|720.05|718.05|0
1642786200000|2022-01-21 17:30:00|719.48|717.48|722.54|720.54|723.22|721.22|717.56|715.56|0
1642786500000|2022-01-21 17:35:00|722.08|720.08|718.68|716.68|727.52|725.52|713.03|711.03|0
1642786800000|2022-01-21 17:40:00|718.46|716.46|716.42|714.42|723.21|721.21|715.74|713.74|0
1642787100000|2022-01-21 17:45:00|715.74|713.74|710.31|708.31|722.18|720.18|709.64|707.64|0
1642787400000|2022-01-21 17:50:00|710.65|708.65|711.44|709.44|714.6|712.6|708.96|706.96|0
1642787700000|2022-01-21 17:55:00|711.67|709.67|714.37|712.37|717.09|715.09|708.05|706.05|0
1642788000000|2022-01-21 18:00:00|713.8|711.8|712.79|710.79|719.35|717.35|710.76|708.76|0
1642788300000|2022-01-21 18:05:00|712.56|710.56|713.24|711.24|716.63|714.63|711.43|709.43|0
1642788600000|2022-01-21 18:10:00|714.37|712.37|724.55|722.55|726.59|724.59|713.8|711.8|0
1642788900000|2022-01-21 18:15:00|723.64|721.64|714.13|712.13|724.32|722.32|712.1|710.1|0
1642789200000|2022-01-21 18:20:00|713.91|711.91|704.75|702.75|713.91|711.91|703.62|701.62|0
1642789500000|2022-01-21 18:25:00|704.63|702.63|707.22|705.22|710.15|708.15|702.72|700.72|0
1642789800000|2022-01-21 18:30:00|706.77|704.77|711.27|709.27|714.43|712.43|705.19|703.19|0
1642790100000|2022-01-21 18:35:00|711.5|709.5|715.79|713.79|720.64|718.64|708.34|706.34|0
1642790400000|2022-01-21 18:40:00|716.01|714.01|718.27|716.27|721.89|719.89|714.88|712.88|0
1642790700000|2022-01-21 18:45:00|718.38|716.38|715.88|713.88|719.73|717.73|711.15|709.15|0
1642791000000|2022-01-21 18:50:00|717.01|715.01|718.14|716.14|722.89|720.89|714.53|712.53|0
1642791300000|2022-01-21 18:55:00|717.91|715.91|709.11|707.11|718.81|716.81|705.73|703.73|0
1642791600000|2022-01-21 19:00:00|708.88|706.88|712.91|710.91|713.62|711.62|707.76|705.76|0
1642791900000|2022-01-21 19:05:00|712.46|710.46|710.65|708.65|719|717|710.65|708.65|0
1642792200000|2022-01-21 19:10:00|711.21|709.21|711.78|709.78|715.61|713.61|709.63|707.63|0
1642792500000|2022-01-21 19:15:00|711.43|709.43|710.87|708.87|716.28|714.28|710.42|708.42|0
1642792800000|2022-01-21 19:20:00|711.55|709.55|716.28|714.28|716.73|714.73|707.5|705.5|0
1642793100000|2022-01-21 19:25:00|715.83|713.83|701.42|699.42|715.83|713.83|700.53|698.53|0
1642793400000|2022-01-21 19:30:00|701.2|699.2|701.87|699.87|703.67|701.67|698.73|696.73|0
1642793700000|2022-01-21 19:35:00|701.75|699.75|706.58|704.58|707.71|705.71|698.06|696.06|0
1642794000000|2022-01-21 19:40:00|707.71|705.71|703.43|701.43|709.96|707.96|702.54|700.54|0
1642794300000|2022-01-21 19:45:00|703.21|701.21|706.35|704.35|707.25|705.25|702.98|700.98|0
1642794600000|2022-01-21 19:50:00|705.9|703.9|699.17|697.17|705.9|703.9|697.82|695.82|0
1642794900000|2022-01-21 19:55:00|698.94|696.94|688.65|686.65|700.29|698.29|688.65|686.65|0
1642795200000|2022-01-21 20:00:00|689.54|687.54|687.34|685.34|693.56|691.56|687|685|0
1642795500000|2022-01-21 20:05:00|687.79|685.79|682.48|680.48|687.83|685.83|680.04|678.04|0
1642795800000|2022-01-21 20:10:00|682.26|680.26|683.8|681.8|683.82|681.82|677.15|675.15|0
1642796100000|2022-01-21 20:15:00|683.13|681.13|689.13|687.13|694.47|692.47|678.92|676.92|0
1642796400000|2022-01-21 20:20:00|689.01|687.01|684.01|682.01|689.01|687.01|680.02|678.02|0
1642796700000|2022-01-21 20:25:00|683.79|681.79|679.57|677.57|684.68|682.68|674.71|672.71|0
1642797000000|2022-01-21 20:30:00|678.91|676.91|683.55|681.55|688.66|686.66|678.46|676.46|0
1642797300000|2022-01-21 20:35:00|683.33|681.33|691.31|689.31|691.53|689.53|683.33|681.33|0
1642797600000|2022-01-21 20:40:00|690.86|688.86|691.78|689.78|701.98|699.98|690.86|688.86|0
1642797900000|2022-01-21 20:45:00|691.34|689.34|693.88|691.88|696.33|694.33|686.66|684.66|0
1642798200000|2022-01-21 20:50:00|693.21|691.21|678.11|676.11|693.21|691.21|677.23|675.23|0
1642798500000|2022-01-21 20:55:00|679.88|677.88|676.78|674.78|689.42|687.42|676.12|674.12|0
1642798800000|2022-01-21 21:00:00|676.12|674.12|677|675|679.44|677.44|673.02|671.02|0
1642799100000|2022-01-21 21:05:00|677.22|675.22|672.79|670.79|678.33|676.33|672.35|670.35|0
1642799400000|2022-01-21 21:10:00|673.24|671.24|673.45|671.45|674.78|672.78|670.58|668.58|0
1643011500000|2022-01-24 08:05:00|697.39|695.39|698.17|696.17|698.5|696.5|694.04|692.04|0
1643011800000|2022-01-24 08:10:00|698.4|696.4|702.42|700.42|703.09|701.09|697.5|695.5|0
1643012100000|2022-01-24 08:15:00|701.52|699.52|704.68|702.68|706.58|704.58|701.52|699.52|0
1643012400000|2022-01-24 08:20:00|704.45|702.45|704.22|702.22|706.69|704.69|704|702|0
1643012700000|2022-01-24 08:25:00|704|702|704.44|702.44|705.34|703.34|701.31|699.31|0
1643013000000|2022-01-24 08:30:00|705.12|703.12|701.08|699.08|705.56|703.56|700.86|698.86|0
1643013300000|2022-01-24 08:35:00|700.96|698.96|701.75|699.75|702.31|700.31|699.29|697.29|0
1643013600000|2022-01-24 08:40:00|701.52|699.52|696.7|694.7|702.87|700.87|696.7|694.7|0
1643013900000|2022-01-24 08:45:00|697.04|695.04|699.05|697.05|702.19|700.19|696.15|694.15|0
1643014200000|2022-01-24 08:50:00|698.61|696.61|693.69|691.69|699.05|697.05|693.46|691.46|0
1643014500000|2022-01-24 08:55:00|693.24|691.24|690.29|688.29|694.13|692.13|689.22|687.22|0
1643014800000|2022-01-24 09:00:00|689.95|687.95|691.85|689.85|691.85|689.85|689.06|687.06|0
1643015100000|2022-01-24 09:05:00|691.63|689.63|692.07|690.07|694.4|692.4|688.95|686.95|0
1643015400000|2022-01-24 09:10:00|691.4|689.4|690.28|688.28|692.17|690.17|688.72|686.72|0
1643015700000|2022-01-24 09:15:00|690.5|688.5|686.49|684.49|690.5|688.5|686.05|684.05|0
1643016000000|2022-01-24 09:20:00|686.72|684.72|683.6|681.6|686.82|684.82|682.49|680.49|0
1643016300000|2022-01-24 09:25:00|684.05|682.05|687.38|685.38|688.49|686.49|684.05|682.05|0
1643016600000|2022-01-24 09:30:00|686.93|684.93|687.15|685.15|689.16|687.16|686.59|684.59|0
1643016900000|2022-01-24 09:35:00|687.37|685.37|686.48|684.48|689.82|687.82|686.26|684.26|0
1643017200000|2022-01-24 09:40:00|686.36|684.36|686.48|684.48|688.7|686.7|684.92|682.92|0
1643017500000|2022-01-24 09:45:00|686.25|684.25|686.03|684.03|686.25|684.25|682.25|680.25|0
1643017800000|2022-01-24 09:50:00|686.25|684.25|686.69|684.69|690.03|688.03|685.8|683.8|0
1643018100000|2022-01-24 09:55:00|687.14|685.14|686.46|684.46|688.47|686.47|685.02|683.02|0
1643018400000|2022-01-24 10:00:00|686.24|684.24|681.35|679.35|686.46|684.46|680.46|678.46|0
1643018700000|2022-01-24 10:05:00|682.02|680.02|675.91|673.91|683.23|681.23|675.69|673.69|0
1643019000000|2022-01-24 10:10:00|676.25|674.25|673.02|671.02|676.25|674.25|670.18|668.18|0
1643019300000|2022-01-24 10:15:00|672.8|670.8|670.48|668.48|673.24|671.24|668.39|666.39|0
1643019600000|2022-01-24 10:20:00|670.15|668.15|662.77|660.77|673.24|671.24|662.66|660.66|0
1643019900000|2022-01-24 10:25:00|662.88|660.88|662|660|666.18|664.18|661.34|659.34|0
1643020200000|2022-01-24 10:30:00|661.78|659.78|664.64|662.64|667.5|665.5|659.25|657.25|0
1643020500000|2022-01-24 10:35:00|664.86|662.86|663.31|661.31|665.95|663.95|662.43|660.43|0
1643020800000|2022-01-24 10:40:00|663.09|661.09|655.85|653.85|664.63|662.63|653|651|0
1643021100000|2022-01-24 10:45:00|656.07|654.07|656.72|654.72|660.67|658.67|654.09|652.09|0
1643021400000|2022-01-24 10:50:00|657.38|655.38|658.47|656.47|659.13|657.13|654.63|652.63|0
1643021700000|2022-01-24 10:55:00|658.69|656.69|664.63|662.63|665.22|663.22|657.81|655.81|0
1643022000000|2022-01-24 11:00:00|664.85|662.85|664.84|662.84|667.48|665.48|662.87|660.87|0
1643022300000|2022-01-24 11:05:00|664.73|662.73|671.66|669.66|671.66|669.66|664.73|662.73|0
1643022600000|2022-01-24 11:10:00|671.44|669.44|673.86|671.86|673.86|671.86|671.44|669.44|0
1643022900000|2022-01-24 11:15:00|673.64|671.64|665.05|663.05|675.4|673.4|664.83|662.83|0
1643023200000|2022-01-24 11:20:00|665.27|663.27|669|667|669.22|667.22|664.28|662.28|0
1643023500000|2022-01-24 11:25:00|669.22|667.22|664.16|662.16|671.09|669.09|663.07|661.07|0
1643023800000|2022-01-24 11:30:00|663.73|661.73|664.38|662.38|665.26|663.26|663.06|661.06|0
1643024100000|2022-01-24 11:35:00|664.16|662.16|668.77|666.77|669.43|667.43|662.62|660.62|0
1643024400000|2022-01-24 11:40:00|668.99|666.99|668.77|666.77|672.07|670.07|668.11|666.11|0
1643024700000|2022-01-24 11:45:00|668.99|666.99|673.61|671.61|674.93|672.93|668.77|666.77|0
1643025000000|2022-01-24 11:50:00|673.71|671.71|670.3|668.3|675.59|673.59|670.3|668.3|0
1643025300000|2022-01-24 11:55:00|670.4|668.4|672.28|670.28|672.5|670.5|669.63|667.63|0
1643025600000|2022-01-24 12:00:00|673.16|671.16|664.56|662.56|674.59|672.59|664.56|662.56|0
1643025900000|2022-01-24 12:05:00|665|663|665.03|663.03|668.97|666.97|662.47|660.47|0
1643026200000|2022-01-24 12:10:00|665.36|663.36|664.7|662.7|667.12|665.12|662.95|660.95|0
1643026500000|2022-01-24 12:15:00|664.92|662.92|665.14|663.14|668.54|666.54|663.82|661.82|0
1643026800000|2022-01-24 12:20:00|665.24|663.24|664.04|662.04|665.24|663.24|660.09|658.09|0
1643027100000|2022-01-24 12:25:00|664.25|662.25|664.79|662.79|667.55|665.55|663.92|661.92|0
1643027400000|2022-01-24 12:30:00|664.47|662.47|659.86|657.86|667.98|665.98|659.86|657.86|0
1643027700000|2022-01-24 12:35:00|660.08|658.08|660.08|658.08|663.15|661.15|659.2|657.2|0
1643028000000|2022-01-24 12:40:00|660.29|658.29|655.47|653.47|660.51|658.51|655.47|653.47|0
1643028300000|2022-01-24 12:45:00|655.69|653.69|657.44|655.44|660.51|658.51|655.69|653.69|0
1643028600000|2022-01-24 12:50:00|657.66|655.66|657.1|655.1|657.88|655.88|654.59|652.59|0
1643028900000|2022-01-24 12:55:00|657.22|655.22|656.12|654.12|659.84|657.84|656.12|654.12|0
1643029200000|2022-01-24 13:00:00|655.9|653.9|650.55|648.55|655.9|653.9|647.73|645.73|0
1643029500000|2022-01-24 13:05:00|650.77|648.77|655.57|653.57|655.57|653.57|650.33|648.33|0
1643029800000|2022-01-24 13:10:00|654.91|652.91|652.72|650.72|655.35|653.35|650.11|648.11|0
1643030100000|2022-01-24 13:15:00|652.51|650.51|647.27|645.27|654.69|652.69|647.06|645.06|0
1643030400000|2022-01-24 13:20:00|647.71|645.71|642.68|640.68|648.36|646.36|642.25|640.25|0
1643030700000|2022-01-24 13:25:00|642.25|640.25|643.4|641.4|646.21|644.21|640.3|638.3|0
1643031000000|2022-01-24 13:30:00|643.18|641.18|640.87|638.87|643.28|641.28|638.85|636.85|0
1643031300000|2022-01-24 13:35:00|641.73|639.73|637.63|635.63|641.73|639.73|633.11|631.11|0
1643031600000|2022-01-24 13:40:00|638.71|636.71|638.21|636.21|640.15|638.15|634.55|632.55|0
1643031900000|2022-01-24 13:45:00|637.99|635.99|639.49|637.49|642.52|640.52|636.7|634.7|0
1643032200000|2022-01-24 13:50:00|638.63|636.63|637.34|635.34|642.08|640.08|637.12|635.12|0
1643032500000|2022-01-24 13:55:00|638.2|636.2|628.08|626.08|638.2|636.2|627.65|625.65|0
1643032800000|2022-01-24 14:00:00|625.51|623.51|625.65|623.65|627.2|625.2|621.69|619.69|0
1643033100000|2022-01-24 14:05:00|625.86|623.86|616.15|614.15|626.29|624.29|613.67|611.67|0
1643033400000|2022-01-24 14:10:00|616.37|614.37|626.38|624.38|626.81|624.81|615.52|613.52|0
1643033700000|2022-01-24 14:15:00|626.48|624.48|624.67|622.67|631.51|629.51|624.24|622.24|0
1643034000000|2022-01-24 14:20:00|624.55|622.55|623.17|621.17|625.09|623.09|619.76|617.76|0
1643034300000|2022-01-24 14:25:00|621.67|619.67|625.94|623.94|630.86|628.86|621.46|619.46|0
1643034600000|2022-01-24 14:30:00|625.3|623.3|627.22|625.22|630.43|628.43|616.35|614.35|0
1643034900000|2022-01-24 14:35:00|624.87|622.87|631.24|629.24|635.33|633.33|619.9|617.9|0
1643035200000|2022-01-24 14:40:00|631.89|629.89|616.88|613.28|637.05|635.05|612.1|608.5|0
1643035500000|2022-01-24 14:45:00|615.09|611.49|612.38|610.38|621.49|619.49|609.22|607.05|0
1643035800000|2022-01-24 14:50:00|611.11|609.11|607.51|605.51|612.39|610.39|598.9|596.9|0
1643036100000|2022-01-24 14:55:00|606.87|604.87|604.38|602.38|619.91|617.91|603.75|601.75|0
1643036400000|2022-01-24 15:00:00|603.12|601.12|597.87|595.87|614.6|612.6|597.35|595.35|0
1643036700000|2022-01-24 15:05:00|597.35|595.35|587.73|584.13|602.16|600.16|585.89|583.51|0
1643037000000|2022-01-24 15:10:00|588.14|584.54|596.24|593.44|597.61|595.61|578.02|576.02|0
1643037300000|2022-01-24 15:15:00|596.86|594.06|581.73|578.93|598.53|595.73|581.73|578.93|0
1643037600000|2022-01-24 15:20:00|581.62|578.82|604.32|601.52|604.42|601.62|581.52|578.72|0
1643037900000|2022-01-24 15:25:00|604.74|601.94|604.52|601.72|614.02|611.22|603.28|600.48|0
1643038200000|2022-01-24 15:30:00|604.83|602.03|609.67|606.87|619.47|616.67|604.52|601.72|0
1643038500000|2022-01-24 15:35:00|608.2|605.4|612.13|609.33|618.28|615.48|603.79|600.99|0
1643038800000|2022-01-24 15:40:00|611.07|608.27|616.35|613.55|616.99|614.19|605.26|602.46|0
1643039100000|2022-01-24 15:45:00|616.57|613.77|602.43|599.63|617.09|614.29|591.19|588.39|0
1643039400000|2022-01-24 15:50:00|602.11|599.31|607.82|605.02|608.25|605.45|592.43|589.63|0
1643039700000|2022-01-24 15:55:00|608.46|605.66|596.58|593.78|608.88|606.08|595.1|592.3|0
1643040000000|2022-01-24 16:00:00|596.15|593.35|591.34|589.34|596.58|593.78|589|587|0
1643040300000|2022-01-24 16:05:00|589.97|587.97|584.39|582.39|589.97|587.97|582.5|580.5|0
1643040600000|2022-01-24 16:10:00|584.6|582.6|580.66|578.66|586.7|584.7|577.67|575.67|0
1643040900000|2022-01-24 16:15:00|581.4|579.4|583.14|581.14|587.16|585.16|578.35|576.35|0
1643041200000|2022-01-24 16:20:00|583.35|581.35|582.92|580.92|592.6|590.6|581.46|579.46|0
1643041500000|2022-01-24 16:25:00|584.18|582.18|588.93|586.93|588.93|586.93|579.46|577.46|0
1643041800000|2022-01-24 16:30:00|589.14|587.14|585.13|583.13|591.13|589.13|582.62|580.62|0
1643042100000|2022-01-24 16:35:00|584.71|582.71|576.94|574.94|587.22|585.22|572.19|570.19|0
1643042400000|2022-01-24 16:40:00|577.57|575.57|567.9|565.1|577.77|575.77|564.51|562.51|0
1643042700000|2022-01-24 16:45:00|568.62|565.82|552.55|549.75|571.32|568.52|552.55|549.75|0
1643043000000|2022-01-24 16:50:00|551.32|548.52|569.62|566.82|570.04|567.24|551.32|548.52|0
1643043300000|2022-01-24 16:55:00|569.83|567.03|574.61|572.61|574.61|572.61|567.15|564.96|0
1643043600000|2022-01-24 17:00:00|574.08|572.08|563.06|561.06|574.08|572.08|562.24|560.24|0
1643043900000|2022-01-24 17:05:00|563.57|561.57|554.11|552.11|568.12|566.12|554.11|552.11|0
1643044200000|2022-01-24 17:10:00|554.31|552.31|551.78|549.78|562.46|560.46|545.2|543.2|0
1643044500000|2022-01-24 17:15:00|551.58|549.58|547.5|545.5|551.58|549.58|540.62|538.62|0
1643044800000|2022-01-24 17:20:00|544.58|542.58|548.7|546.7|557.59|555.59|543.98|541.98|0
1643045100000|2022-01-24 17:25:00|549.51|547.51|555.15|553.15|559.61|557.61|540.87|538.87|0
1643045400000|2022-01-24 17:30:00|554.95|552.95|555.04|553.04|557.38|555.38|549.5|547.5|0
1643045700000|2022-01-24 17:35:00|555.75|553.75|552.92|550.92|555.75|553.75|545.87|543.87|0
1643046000000|2022-01-24 17:40:00|551.1|549.1|562.15|560.15|565|563|544.33|542.33|0
1643046300000|2022-01-24 17:45:00|563.78|561.78|566.42|564.42|568.88|566.88|561.63|559.63|0
1643046600000|2022-01-24 17:50:00|565.4|563.4|579.74|577.74|581.18|579.18|559.7|557.7|0
1643046900000|2022-01-24 17:55:00|580.36|578.36|573.17|571.17|582.62|580.62|571.11|569.11|0
1643047200000|2022-01-24 18:00:00|573.37|571.37|577.71|575.71|577.71|575.71|568.63|566.63|0
1643047500000|2022-01-24 18:05:00|577.29|575.29|586.93|584.93|593.29|591.29|572.75|570.75|0
1643047800000|2022-01-24 18:10:00|587.56|585.56|595.8|593.8|595.8|593.8|585.17|583.17|0
1643048100000|2022-01-24 18:15:00|595.38|593.38|603.23|601.23|605.87|603.87|593.91|591.91|0
1643048400000|2022-01-24 18:20:00|602.39|600.39|585.65|583.65|604.28|602.28|585.65|583.65|0
1643048700000|2022-01-24 18:25:00|585.44|583.44|582.18|580.18|591.7|589.7|579.1|577.1|0
1643049000000|2022-01-24 18:30:00|581.56|579.56|599.01|597.01|599.43|597.43|581.14|579.14|0
1643049300000|2022-01-24 18:35:00|598.17|596.17|598.8|596.8|599.84|597.84|584.82|582.82|0
1643049600000|2022-01-24 18:40:00|599.01|597.01|591.27|589.27|599.84|597.84|587.51|585.51|0
1643049900000|2022-01-24 18:45:00|591.16|589.16|610.13|608.13|610.13|608.13|591.16|589.16|0
1643050200000|2022-01-24 18:50:00|610.56|608.56|615.09|613.09|616.78|614.78|608.13|606.13|0
1643050500000|2022-01-24 18:55:00|614.98|612.98|620.38|618.38|620.8|618.8|611.04|609.04|0
1643050800000|2022-01-24 19:00:00|620.59|618.59|623.1|621.1|634.87|632.87|620.27|618.27|0
1643051100000|2022-01-24 19:05:00|622.46|620.46|625.88|623.88|629.73|627.73|621.71|619.71|0
1643051400000|2022-01-24 19:10:00|626.52|624.52|612.17|610.17|632.09|630.09|609.74|607.74|0
1643051700000|2022-01-24 19:15:00|613.45|611.45|607.2|605.2|616.32|614.32|604.45|602.45|0
1643052000000|2022-01-24 19:20:00|604.97|602.97|592.3|590.3|613.47|611.47|592.3|590.3|0
1643052300000|2022-01-24 19:25:00|591.04|589.04|594.92|592.92|599.68|597.68|590.83|588.83|0
1643052600000|2022-01-24 19:30:00|594.08|592.08|594.18|592.18|606.13|604.13|594.08|592.08|0
1643052900000|2022-01-24 19:35:00|596.08|594.08|586.96|584.96|597.35|595.35|581.17|579.17|0
1643053200000|2022-01-24 19:40:00|587.17|585.17|586.22|584.22|590.51|588.51|584.04|582.04|0
1643053500000|2022-01-24 19:45:00|585.91|583.91|596.87|594.87|597.17|595.17|577.37|575.37|0
1643053800000|2022-01-24 19:50:00|597.08|595.08|601.62|599.62|602.46|600.46|590.24|588.24|0
1643054100000|2022-01-24 19:55:00|601.83|599.83|613.55|611.55|614.73|612.73|596.46|594.46|0
1643054400000|2022-01-24 20:00:00|613.24|611.24|615.03|613.03|625.37|623.37|612.18|610.18|0
1643054700000|2022-01-24 20:05:00|615.35|613.35|616.81|614.81|617.88|615.88|608.54|606.54|0
1643055000000|2022-01-24 20:10:00|616.6|614.6|628.46|626.46|628.89|626.89|616.6|614.6|0
1643055300000|2022-01-24 20:15:00|628.24|626.24|620.32|618.32|638.56|636.56|618.18|616.18|0
1643055600000|2022-01-24 20:20:00|621.38|619.38|632.15|630.15|637.05|635.05|621.38|619.38|0
1643055900000|2022-01-24 20:25:00|632.37|630.37|633.08|631.08|641.07|639.07|624.91|622.91|0
1643056200000|2022-01-24 20:30:00|631.57|629.57|659.57|657.57|661.48|659.48|626.41|624.41|0
1643056500000|2022-01-24 20:35:00|660|658|665.82|663.82|666.37|664.37|652.85|650.85|0
1643056800000|2022-01-24 20:40:00|664.51|662.51|651.98|649.98|667.24|665.24|646.99|644.99|0
1643057100000|2022-01-24 20:45:00|651.76|649.76|674.6|672.6|674.93|672.93|651.76|649.76|0
1643057400000|2022-01-24 20:50:00|675.26|673.26|685.49|683.49|694.43|692.43|674.82|672.82|0
1643057700000|2022-01-24 20:55:00|683.73|681.73|691.16|689.16|696.78|694.78|676.67|674.67|0
1643058000000|2022-01-24 21:00:00|690.94|688.94|688.16|686.16|691.71|689.71|683.86|681.86|0
1643058300000|2022-01-24 21:05:00|687.94|685.94|682.18|680.18|687.94|685.94|681.08|679.08|0
1643058600000|2022-01-24 21:10:00|681.3|679.3|693.03|691.03|695.25|693.25|681.3|679.3|0
1643058900000|2022-01-24 21:15:00|694.88|692.28|694.65|692.05|697.77|695.17|694.54|691.94|0
1643059200000|2022-01-24 21:20:00|695.1|692.5|693.54|690.94|697.2|694.6|692.98|690.38|0
1643059500000|2022-01-24 21:25:00|693.76|691.16|690.65|688.05|693.76|691.16|689.99|687.39|0
1643059800000|2022-01-24 21:30:00|690.43|687.83|690.21|687.61|692.09|689.49|688.54|685.94|0
1643060100000|2022-01-24 21:35:00|689.76|687.16|689.54|686.94|690.43|687.83|688.65|686.05|0
1643060400000|2022-01-24 21:40:00|689.1|686.5|687.98|685.38|690.87|688.27|687.54|684.94|0
1643060700000|2022-01-24 21:45:00|688.09|685.49|692.63|690.03|692.86|690.26|688.09|685.49|0
1643061000000|2022-01-24 21:50:00|692.52|689.92|697.84|695.24|697.96|695.36|692.41|689.81|0
1643061300000|2022-01-24 21:55:00|698.18|695.58|695.17|692.57|698.18|695.58|695.07|692.47|0
1643061600000|2022-01-24 22:00:00|695.89|693.29|694.73|692.13|696.09|693.49|694.02|691.42|0
1643061900000|2022-01-24 22:05:00|694.59|691.99|693.99|691.39|694.73|692.13|693.55|690.95|0
1643062200000|2022-01-24 22:10:00|693.9|691.3|694.6|692|695.06|692.46|693.82|691.22|0
1643062500000|2022-01-24 22:15:00|694.7|692.1|693.95|691.35|694.99|692.39|693.69|691.09|0
1643062800000|2022-01-24 22:20:00|693.89|691.29|693.27|690.67|694.28|691.68|693.27|690.67|0
1643063100000|2022-01-24 22:25:00|693.17|690.57|693.11|690.51|693.88|691.28|693.11|690.51|0
1643063400000|2022-01-24 22:30:00|693.21|690.61|692.32|689.72|693.27|690.67|692.3|689.7|0
1643063700000|2022-01-24 22:35:00|692.3|689.7|692.38|689.78|692.48|689.88|692.2|689.6|0
1643064000000|2022-01-24 22:40:00|692.1|689.5|690.41|687.81|692.22|689.62|690.38|687.78|0
1643064300000|2022-01-24 22:45:00|690.51|687.91|690.67|688.07|690.97|688.37|690.12|687.52|0
1643064600000|2022-01-24 22:50:00|690.6|688|691.92|689.32|692.21|689.61|690.34|687.74|0
1643064900000|2022-01-24 22:55:00|691.89|689.29|692.07|689.47|693.38|690.78|691.89|689.29|0
1643065200000|2022-01-24 23:00:00|690.25|687.65|686.59|683.99|692.8|690.2|686.59|683.99|0
1643065500000|2022-01-24 23:05:00|687.04|684.44|688.58|685.98|692.57|689.97|687.04|684.44|0
1643065800000|2022-01-24 23:10:00|689.35|686.75|692.12|689.52|693.68|691.08|688.14|685.54|0
1643066100000|2022-01-24 23:15:00|692.57|689.97|689.46|686.86|693.68|691.08|688.13|685.53|0
1643066400000|2022-01-24 23:20:00|689.34|686.74|686.23|683.63|690.43|687.83|685.79|683.19|0
1643066700000|2022-01-24 23:25:00|686.45|683.85|680.71|678.11|687.11|684.51|680.71|678.11|0
1643067000000|2022-01-24 23:30:00|681.15|678.55|677.85|675.25|681.37|678.77|674.55|671.95|0
1643067300000|2022-01-24 23:35:00|677.63|675.03|681.91|679.31|682.69|680.09|677.62|675.02|0
1643067600000|2022-01-24 23:40:00|682.03|679.43|685.33|682.73|685.66|683.06|681.8|679.2|0
1643067900000|2022-01-24 23:45:00|685.44|682.84|685.99|683.39|687.32|684.72|684.67|682.07|0
1643068200000|2022-01-24 23:50:00|685.43|682.83|688.41|685.81|689.96|687.36|683.34|680.74|0
1643068500000|2022-01-24 23:55:00|688.52|685.92|690.5|687.9|691.06|688.46|686.42|683.82|0
1643068800000|2022-01-25 00:00:00|690.84|688.24|683.99|681.39|692.83|690.23|683.55|680.95|0
1643069100000|2022-01-25 00:05:00|683.11|680.51|676.94|674.34|683.11|680.51|676.72|674.12|0
1643069400000|2022-01-25 00:10:00|676.72|674.12|681.22|678.62|681.78|679.18|676.72|674.12|0
1643069700000|2022-01-25 00:15:00|681.34|678.74|682.65|680.05|685.08|682.48|680.45|677.85|0
1643070000000|2022-01-25 00:20:00|682.54|679.94|678.24|675.64|682.98|680.38|678.13|675.53|0
1643070300000|2022-01-25 00:25:00|677.91|675.31|678.13|675.53|679.78|677.18|675.38|672.78|0
1643070600000|2022-01-25 00:30:00|678.46|675.86|684.19|681.59|686.17|683.57|678.46|675.86|0
1643070900000|2022-01-25 00:35:00|683.96|681.36|678.23|675.63|683.96|681.36|677.35|674.75|0
1643071200000|2022-01-25 00:40:00|678.45|675.85|676.35|673.75|681.31|678.71|674.71|672.11|0
1643071500000|2022-01-25 00:45:00|676.25|673.65|672.73|670.13|676.47|673.87|672.73|670.13|0
1643071800000|2022-01-25 00:50:00|672.95|670.35|667.68|665.08|672.95|670.35|666.58|663.98|0
1643072100000|2022-01-25 00:55:00|668|665.4|659.9|657.3|668|665.4|658.81|656.21|0
1643072400000|2022-01-25 01:00:00|660.02|657.42|655.65|653.05|663.95|661.35|655.32|652.72|0
1643072700000|2022-01-25 01:05:00|656.09|653.49|655.43|652.83|661.98|659.38|655.43|652.83|0
1643073000000|2022-01-25 01:10:00|655.53|652.93|649.76|647.16|658.7|656.1|649.76|647.16|0
1643073300000|2022-01-25 01:15:00|650.2|647.6|656.73|654.13|659.78|657.18|650.2|647.6|0
1643073600000|2022-01-25 01:20:00|657.38|654.78|659.78|657.18|661.97|659.37|656.51|653.91|0
1643073900000|2022-01-25 01:25:00|659.56|656.96|663.05|660.45|665.68|663.08|658.47|655.87|0
1643074200000|2022-01-25 01:30:00|662.94|660.34|661.48|658.88|664.86|662.26|656.93|654.33|0
1643074500000|2022-01-25 01:35:00|660.6|658|656.9|654.3|660.6|658|656.47|653.87|0
1643074800000|2022-01-25 01:40:00|656.8|654.2|657.95|655.35|658.53|655.93|653.42|650.82|0
1643075100000|2022-01-25 01:45:00|658.07|655.47|666.54|663.94|666.54|663.94|656.22|653.62|0
1643075400000|2022-01-25 01:50:00|666.11|663.51|663.71|661.11|667.41|664.81|661.97|659.37|0
1643075700000|2022-01-25 01:55:00|663.49|660.89|663.92|661.32|664.9|662.3|658.49|655.89|0
1643076000000|2022-01-25 02:00:00|663.05|660.45|659.79|657.19|663.05|660.45|657.94|655.34|0
1643076300000|2022-01-25 02:05:00|660|657.4|656.96|654.36|660.65|658.05|656.74|654.14|0
1643076600000|2022-01-25 02:10:00|657.18|654.58|658.26|655.66|661.73|659.13|656.09|653.49|0
1643076900000|2022-01-25 02:15:00|658.04|655.44|655.65|653.05|659.78|657.18|655|652.4|0
1643077200000|2022-01-25 02:20:00|655|652.4|654.13|651.53|656.3|653.7|651.96|649.36|0
1643077500000|2022-01-25 02:25:00|654.01|651.41|655.86|653.26|657.59|654.99|653.91|651.31|0
1643077800000|2022-01-25 02:30:00|654.99|652.39|659.76|657.16|661.28|658.68|654.99|652.39|0
1643078100000|2022-01-25 02:35:00|659.54|656.94|656.28|653.68|660.41|657.81|656.28|653.68|0
1643078400000|2022-01-25 02:40:00|655.85|653.25|653.89|651.29|657.9|655.3|653.46|650.86|0
1643078700000|2022-01-25 02:45:00|653.68|651.08|658.01|655.41|658.01|655.41|653.46|650.86|0
1643079000000|2022-01-25 02:50:00|657.79|655.19|659.09|656.49|660.18|657.58|657.14|654.54|0
1643079300000|2022-01-25 02:55:00|658.87|656.27|663.21|660.61|664.3|661.7|656.7|654.1|0
1643079600000|2022-01-25 03:00:00|663|660.4|655.39|652.79|663|660.4|655.39|652.79|0
1643079900000|2022-01-25 03:05:00|656.15|653.55|653.97|651.37|656.58|653.98|653.97|651.37|0
1643080200000|2022-01-25 03:10:00|653.54|650.94|649.42|646.82|653.54|650.94|648.46|645.86|0
1643080500000|2022-01-25 03:15:00|650.19|647.59|651.26|648.66|652.35|649.75|647.59|644.99|0
1643080800000|2022-01-25 03:20:00|651.48|648.88|651.04|648.44|652.56|649.96|649.53|646.93|0
1643081100000|2022-01-25 03:25:00|650.61|648.01|651.14|648.54|651.36|648.76|649.31|646.71|0
1643081400000|2022-01-25 03:30:00|651.04|648.44|647.57|644.97|652.66|650.06|647.57|644.97|0
1643081700000|2022-01-25 03:35:00|647.79|645.19|650.6|648|650.7|648.1|647.57|644.97|0
1643082000000|2022-01-25 03:40:00|650.81|648.21|653.08|650.48|656.44|653.84|650.81|648.21|0
1643082300000|2022-01-25 03:45:00|652.43|649.83|647.99|645.39|652.64|650.04|647.56|644.96|0
1643082600000|2022-01-25 03:50:00|648.21|645.61|647.77|645.17|648.64|646.04|647.34|644.74|0
1643082900000|2022-01-25 03:55:00|647.99|645.39|648.2|645.6|648.42|645.82|647.01|644.41|0
1643083200000|2022-01-25 04:00:00|648.3|645.7|646.68|644.08|648.41|645.81|646.68|644.08|0
1643083500000|2022-01-25 04:05:00|646.9|644.3|651|648.4|651.54|648.94|646.25|643.65|0
1643083800000|2022-01-25 04:10:00|650.89|648.29|648.19|645.59|651|648.4|647.75|645.15|0
1643084100000|2022-01-25 04:15:00|647.97|645.37|649.58|646.98|651.86|649.26|647.75|645.15|0
1643084400000|2022-01-25 04:20:00|649.69|647.09|649.04|646.44|650.23|647.63|648.18|645.58|0
1643084700000|2022-01-25 04:25:00|648.83|646.23|648.82|646.22|649.91|647.31|648.82|646.22|0
1643085000000|2022-01-25 04:30:00|648.6|646|643.63|641.03|649.9|647.3|643.63|641.03|0
1643085300000|2022-01-25 04:35:00|642.87|640.27|641.47|638.87|644.28|641.68|640.83|638.23|0
1643085600000|2022-01-25 04:40:00|641.69|639.09|640.71|638.11|641.69|639.09|638.46|635.86|0
1643085900000|2022-01-25 04:45:00|640.61|638.01|641.25|638.65|642.33|639.73|639.53|636.93|0
1643086200000|2022-01-25 04:50:00|641.35|638.75|640.6|638|642.11|639.51|639.63|637.03|0
1643086500000|2022-01-25 04:55:00|640.49|637.89|642.75|640.15|643.4|640.8|640.49|637.89|0
1643086800000|2022-01-25 05:00:00|642.53|639.93|640.16|637.56|642.75|640.15|636.5|633.9|0
1643087100000|2022-01-25 05:05:00|640.05|637.45|644.46|641.86|646.08|643.48|639.51|636.91|0
1643087400000|2022-01-25 05:10:00|644.68|642.08|646.4|643.8|647.7|645.1|644.03|641.43|0
1643087700000|2022-01-25 05:15:00|645.97|643.37|645.32|642.72|646.4|643.8|643.38|640.78|0
1643088000000|2022-01-25 05:20:00|645.21|642.61|649.2|646.6|649.42|646.82|645.1|642.5|0
1643088300000|2022-01-25 05:25:00|648.99|646.39|647.04|644.44|650.5|647.9|647.04|644.44|0
1643088600000|2022-01-25 05:30:00|647.47|644.87|651.03|648.43|654.61|652.01|646.28|643.68|0
1643088900000|2022-01-25 05:35:00|650.71|648.11|651.35|648.75|652.44|649.84|650.06|647.46|0
1643089200000|2022-01-25 05:40:00|651.57|648.97|661|658.4|662.2|659.6|651.57|648.97|0
1643089500000|2022-01-25 05:45:00|661.33|658.73|655.95|653.35|661.33|658.73|655.95|653.35|0
1643089800000|2022-01-25 05:50:00|656.06|653.46|654.97|652.37|656.93|654.33|654.1|651.5|0
1643090100000|2022-01-25 05:55:00|654.75|652.15|654.42|651.82|656.92|654.32|653.77|651.17|0
1643090400000|2022-01-25 06:00:00|655.4|652.8|650.19|647.59|660.18|657.58|650.19|647.59|0
1643090700000|2022-01-25 06:05:00|651.16|648.56|652.57|649.97|655.17|652.57|650.07|647.47|0
1643091000000|2022-01-25 06:10:00|652.78|650.18|650.5|647.9|653.54|650.94|648.23|645.63|0
1643091300000|2022-01-25 06:15:00|649.85|647.25|655.7|653.1|656.57|653.97|648.88|646.28|0
1643091600000|2022-01-25 06:20:00|655.81|653.21|653.42|650.82|658.42|655.82|653.42|650.82|0
1643091900000|2022-01-25 06:25:00|654.07|651.47|651.9|649.3|654.61|652.01|651.03|648.43|0
1643092200000|2022-01-25 06:30:00|652.12|649.52|651.68|649.08|652.12|649.52|648.86|646.26|0
1643092500000|2022-01-25 06:35:00|651.89|649.29|653.73|651.13|655.37|652.77|651.13|648.53|0
1643092800000|2022-01-25 06:40:00|653.41|650.81|652.97|650.37|654.81|652.21|651.89|649.29|0
1643093100000|2022-01-25 06:45:00|653.29|650.69|658.4|655.8|659.27|656.67|651.67|649.07|0
1643093400000|2022-01-25 06:50:00|658.83|656.23|658.61|656.01|659.92|657.32|656.65|654.05|0
1643093700000|2022-01-25 06:55:00|658.5|655.9|655.01|652.41|658.5|655.9|653.83|651.23|0
1643094000000|2022-01-25 07:00:00|654.36|651.76|651.32|648.72|659.91|657.31|651.1|648.5|0
1643094300000|2022-01-25 07:05:00|651.87|649.27|643.52|640.92|651.87|649.27|642.34|639.74|0
1643094600000|2022-01-25 07:10:00|642.99|640.39|636.94|634.34|645.69|643.09|636.94|634.34|0
1643094900000|2022-01-25 07:15:00|637.81|635.21|636.61|634.01|640.06|637.46|632.21|629.61|0
1643095200000|2022-01-25 07:20:00|636.29|633.69|632.03|629.43|637.59|634.99|628.97|626.37|0
1643095500000|2022-01-25 07:25:00|632.24|629.64|637.81|635.21|638.67|636.07|632.24|629.64|0
1643095800000|2022-01-25 07:30:00|636.95|634.35|636.73|634.13|642.32|639.72|636.52|633.92|0
1643096100000|2022-01-25 07:35:00|636.95|634.35|642.75|640.15|644.04|641.44|636.95|634.35|0
1643096400000|2022-01-25 07:40:00|642.96|640.36|643.71|641.11|646.41|643.81|641.98|639.38|0
1643096700000|2022-01-25 07:45:00|643.82|641.22|647.48|644.88|647.69|645.09|642.96|640.36|0
1643097000000|2022-01-25 07:50:00|647.04|644.44|649.73|647.13|650.49|647.89|645.75|643.15|0
1643097300000|2022-01-25 07:55:00|649.85|647.25|651.78|649.18|651.78|649.18|646.61|644.01|0
1643097600000|2022-01-25 08:00:00|652.22|649.62|645.19|642.59|653.19|650.59|645.19|642.59|0
1643097900000|2022-01-25 08:05:00|644.58|642.58|641.34|639.34|647.16|645.16|637.26|635.26|0
1643098200000|2022-01-25 08:10:00|641.56|639.56|652.12|650.12|652.87|650.87|640.59|638.59|0
1643098500000|2022-01-25 08:15:00|652.55|650.55|646.36|644.36|655.14|653.14|643.33|641.33|0
1643098800000|2022-01-25 08:20:00|647|645|637.94|635.94|648.09|646.09|637.3|635.3|0
1643099100000|2022-01-25 08:25:00|638.37|636.37|631.06|629.06|639.66|637.66|629.78|627.78|0
1643099400000|2022-01-25 08:30:00|631.28|629.28|643.87|641.87|643.87|641.87|631.06|629.06|0
1643099700000|2022-01-25 08:35:00|643.44|641.44|648.38|646.38|649.89|647.89|642.25|640.25|0
1643100000000|2022-01-25 08:40:00|648.06|646.06|647.95|645.95|649.13|647.13|645.15|643.15|0
1643100300000|2022-01-25 08:45:00|647.73|645.73|648.59|646.59|649.24|647.24|644.07|642.07|0
1643100600000|2022-01-25 08:50:00|648.38|646.38|645.79|643.79|654.85|652.85|645.79|643.79|0
1643100900000|2022-01-25 08:55:00|646.43|644.43|642.01|640.01|647.94|645.94|641.48|639.48|0
1643101200000|2022-01-25 09:00:00|642.23|640.23|641.05|639.05|643.63|641.63|637.61|635.61|0
1643101500000|2022-01-25 09:05:00|640.83|638.83|645.99|643.99|645.99|643.99|639.11|637.11|0
1643101800000|2022-01-25 09:10:00|645.66|643.66|643.4|641.4|648.36|646.36|641.25|639.25|0
1643102100000|2022-01-25 09:15:00|642.76|640.76|646.41|644.41|649.64|647.64|642.11|640.11|0
1643102400000|2022-01-25 09:20:00|645.98|643.98|656.65|654.65|656.77|654.77|645.76|643.76|0
1643102700000|2022-01-25 09:25:00|656.77|654.77|662.39|660.39|663.26|661.26|655.25|653.25|0
1643103000000|2022-01-25 09:30:00|662.61|660.61|659.67|657.67|663.91|661.91|658.7|656.7|0
1643103300000|2022-01-25 09:35:00|659.79|657.79|662.17|660.17|662.6|660.6|658.92|656.92|0
1643103600000|2022-01-25 09:40:00|662.05|660.05|664.33|662.33|664.33|662.33|658.27|656.27|0
1643103900000|2022-01-25 09:45:00|666.07|664.07|668.34|666.34|670.42|668.42|665.52|663.52|0
1643104200000|2022-01-25 09:50:00|667.59|665.59|675.09|673.09|675.09|673.09|666.72|664.72|0
1643104500000|2022-01-25 09:55:00|675.2|673.2|668.11|666.11|675.2|673.2|667.23|665.23|0
1643104800000|2022-01-25 10:00:00|668.32|666.32|665.49|663.49|670.39|668.39|664.4|662.4|0
1643105100000|2022-01-25 10:05:00|665.27|663.27|669.19|667.19|672.68|670.68|663.31|661.31|0
1643105400000|2022-01-25 10:10:00|668.42|666.42|672.46|670.46|672.56|670.56|667.88|665.88|0
1643105700000|2022-01-25 10:15:00|672.89|670.89|675.07|673.07|676.05|674.05|671.03|669.03|0
1643106000000|2022-01-25 10:20:00|674.86|672.86|671.68|669.68|675.51|673.51|670.92|668.92|0
1643106300000|2022-01-25 10:25:00|671.24|669.24|670.8|668.8|672.88|670.88|669.39|667.39|0
1643106600000|2022-01-25 10:30:00|671.13|669.13|667.2|665.2|672.88|670.88|666.99|664.99|0
1643106900000|2022-01-25 10:35:00|667.42|665.42|660.67|658.67|668.07|666.07|659.15|657.15|0
1643107200000|2022-01-25 10:40:00|660.56|658.56|658.06|656.06|661.97|659.97|657.63|655.63|0
1643107500000|2022-01-25 10:45:00|657.41|655.41|651.77|649.77|658.93|656.93|651.77|649.77|0
1643107800000|2022-01-25 10:50:00|651.34|649.34|653.28|651.28|656.32|654.32|651.34|649.34|0
1643108100000|2022-01-25 10:55:00|653.17|651.17|654.14|652.14|655.66|653.66|650.04|648.04|0
1643108400000|2022-01-25 11:00:00|653.06|651.06|659.35|657.35|659.88|657.88|651.55|649.55|0
1643108700000|2022-01-25 11:05:00|659.02|657.02|660.43|658.43|660.86|658.86|656.19|654.19|0
1643109000000|2022-01-25 11:10:00|660.21|658.21|662.16|660.16|662.16|660.16|658.47|656.47|0
1643109300000|2022-01-25 11:15:00|661.94|659.94|656.94|654.94|664.55|662.55|656.51|654.51|0
1643109600000|2022-01-25 11:20:00|657.05|655.05|658.46|656.46|659.43|657.43|655.86|653.86|0
1643109900000|2022-01-25 11:25:00|658.24|656.24|656.83|654.83|659.11|657.11|655.4|653.4|0
1643110200000|2022-01-25 11:30:00|657.04|655.04|651.53|649.53|658.02|656.02|650.23|648.23|0
1643110500000|2022-01-25 11:35:00|651.1|649.1|649.27|647.27|655.55|653.55|649.27|647.27|0
1643110800000|2022-01-25 11:40:00|649.48|647.48|643.15|641.15|650.67|648.67|641.43|639.43|0
1643111100000|2022-01-25 11:45:00|642.29|640.29|644.22|642.22|645.73|643.73|641.38|639.38|0
1643111400000|2022-01-25 11:50:00|644.55|642.55|644.11|642.11|645.84|643.84|643.25|641.25|0
1643111700000|2022-01-25 11:55:00|643.9|641.9|645.18|643.18|649.6|647.6|641.96|639.96|0
1643112000000|2022-01-25 12:00:00|645.07|643.07|639.37|637.37|646.26|644.26|639.37|637.37|0
1643112300000|2022-01-25 12:05:00|639.69|637.69|644.1|642.1|644.31|642.31|638.73|636.73|0
1643112600000|2022-01-25 12:10:00|643.77|641.77|646.78|644.78|649.48|647.48|643.67|641.67|0
1643112900000|2022-01-25 12:15:00|646.46|644.46|648.18|646.18|648.18|646.18|644.95|642.95|0
1643113200000|2022-01-25 12:20:00|647.96|645.96|640.64|638.64|649.69|647.69|640.64|638.64|0
1643113500000|2022-01-25 12:25:00|640.96|638.96|645.8|643.8|645.8|643.8|640.96|638.96|0
1643113800000|2022-01-25 12:30:00|645.37|643.37|640.95|638.95|645.37|643.37|639.13|637.13|0
1643114100000|2022-01-25 12:35:00|641.17|639.17|640.41|638.41|643.53|641.53|639.13|637.13|0
1643114400000|2022-01-25 12:40:00|639.66|637.66|641.48|639.48|641.48|639.48|635.15|633.15|0
1643114700000|2022-01-25 12:45:00|642.02|640.02|642.34|640.34|642.99|640.99|638.69|636.69|0
1643115000000|2022-01-25 12:50:00|642.12|640.12|642.33|640.33|643.84|641.84|641.26|639.26|0
1643115300000|2022-01-25 12:55:00|642.22|640.22|639.32|637.32|642.98|640.98|638.25|636.25|0
1643115600000|2022-01-25 13:00:00|639.75|637.75|634.17|632.17|641.25|639.25|634.17|632.17|0
1643115900000|2022-01-25 13:05:00|635.24|633.24|624.25|622.25|636.63|634.63|624.12|622.12|0
1643116200000|2022-01-25 13:10:00|623.19|621.19|630.9|628.9|630.9|628.9|623.19|621.19|0
1643116500000|2022-01-25 13:15:00|630.69|628.69|638.39|636.39|638.6|636.6|630.69|628.69|0
1643116800000|2022-01-25 13:20:00|637.31|635.31|635.48|633.48|638.6|636.6|633.46|631.46|0
1643117100000|2022-01-25 13:25:00|635.26|633.26|627.04|625.04|636.12|634.12|626.72|624.72|0
1643117400000|2022-01-25 13:30:00|626.83|624.83|632.16|630.16|632.8|630.8|625.54|623.54|0
1643117700000|2022-01-25 13:35:00|631.73|629.73|634.72|632.72|637.08|635.08|631.73|629.73|0
1643118000000|2022-01-25 13:40:00|634.94|632.94|637.29|635.29|638.36|636.36|632.58|630.58|0
1643118300000|2022-01-25 13:45:00|637.08|635.08|635.36|633.36|638.36|636.36|634.29|632.29|0
1643118600000|2022-01-25 13:50:00|635.57|633.57|635.59|633.59|637.63|635.63|632.36|630.36|0
1643118900000|2022-01-25 13:55:00|636.02|634.02|638.59|636.59|640.31|638.31|633.87|631.87|0
1643119200000|2022-01-25 14:00:00|637.94|635.94|638.58|636.58|639.02|637.02|633.65|631.65|0
1643119500000|2022-01-25 14:05:00|638.8|636.8|638.58|636.58|640.3|638.3|635.46|633.46|0
1643119800000|2022-01-25 14:10:00|639.01|637.01|635.57|633.57|639.22|637.22|633.85|631.85|0
1643120100000|2022-01-25 14:15:00|635.78|633.78|640.29|638.29|640.72|638.72|634.49|632.49|0
1643120400000|2022-01-25 14:20:00|640.51|638.51|639.21|637.21|641.36|639.36|637.06|635.06|0
1643120700000|2022-01-25 14:25:00|639.43|637.43|636.84|634.84|640.93|638.93|636.73|634.73|0
1643121000000|2022-01-25 14:30:00|635.77|633.77|635.68|633.68|641.79|639.79|627.53|625.53|0
1643121300000|2022-01-25 14:35:00|632.67|630.67|634.94|632.94|647.75|645.75|629.67|627.67|0
1643121600000|2022-01-25 14:40:00|634.83|632.83|625.28|623.28|642.29|640.29|623.11|621.11|0
1643121900000|2022-01-25 14:45:00|625.49|623.49|608.7|606.7|626.56|624.56|607.75|605.75|0
1643122200000|2022-01-25 14:50:00|609.54|607.54|598.18|596.18|613.47|611.47|598.18|596.18|0
1643122500000|2022-01-25 14:55:00|596.92|594.92|601.43|599.43|606.19|604.19|596.92|594.92|0
1643122800000|2022-01-25 15:00:00|602.07|600.07|592.18|590.18|608.51|606.51|589.15|587.15|0
1643123100000|2022-01-25 15:05:00|592.49|590.49|600.12|598.12|600.74|598.74|588.22|586.22|0
1643123400000|2022-01-25 15:10:00|597.19|595.19|608.72|606.72|609.56|607.56|592.17|590.17|0
1643123700000|2022-01-25 15:15:00|609.56|607.56|610.59|608.59|615.59|613.59|605.77|603.77|0
1643124000000|2022-01-25 15:20:00|610.38|608.38|608.26|606.26|611.64|609.64|603.64|601.64|0
1643124300000|2022-01-25 15:25:00|607.42|605.42|629.07|627.07|629.71|627.71|605.31|603.31|0
1643124600000|2022-01-25 15:30:00|629.93|627.93|626.43|624.43|630.78|628.78|625.05|623.05|0
1643124900000|2022-01-25 15:35:00|627.18|625.18|622.4|620.4|634.03|632.03|614.29|612.29|0
1643125200000|2022-01-25 15:40:00|621.55|619.55|633.07|631.07|633.07|631.07|619.42|617.42|0
1643125500000|2022-01-25 15:45:00|636.06|634.06|641.08|639.08|643.14|641.14|629.08|627.08|0
1643125800000|2022-01-25 15:50:00|640.43|638.43|627.41|625.41|640.5|638.5|626.34|624.34|0
1643126100000|2022-01-25 15:55:00|628.15|626.15|617.46|615.46|630.94|628.94|615.94|613.94|0
1643126400000|2022-01-25 16:00:00|617.68|615.68|624.24|622.24|624.45|622.45|616.27|614.27|0
1643126700000|2022-01-25 16:05:00|623.6|621.6|615.95|613.95|628.5|626.5|611.07|609.07|0
1643127000000|2022-01-25 16:10:00|616.16|614.16|611.81|609.81|621.47|619.47|610.01|608.01|0
1643127300000|2022-01-25 16:15:00|610.65|608.65|626.99|624.99|627.85|625.85|608.95|606.95|0
1643127600000|2022-01-25 16:20:00|626.78|624.78|627|625|632.76|630.76|624.27|622.27|0
1643127900000|2022-01-25 16:25:00|627.31|625.31|627.79|625.79|633.16|631.16|621.37|619.37|0
1643128200000|2022-01-25 16:30:00|626.82|624.82|616.73|614.73|627.79|625.79|616.73|614.73|0
1643128500000|2022-01-25 16:35:00|616.31|614.31|605.53|603.53|618.23|616.23|601.08|599.08|0
1643128800000|2022-01-25 16:40:00|604.69|602.69|609.14|607.14|610.63|608.63|601.93|599.93|0
1643129100000|2022-01-25 16:45:00|608.08|606.08|615.31|613.31|615.95|613.95|608.08|606.08|0
1643129400000|2022-01-25 16:50:00|614.25|612.25|621.04|619.04|621.68|619.68|612.33|610.33|0
1643129700000|2022-01-25 16:55:00|620.61|618.61|604.38|602.38|620.82|618.82|603.74|601.74|0
1643130000000|2022-01-25 17:00:00|604.59|602.59|613.33|611.33|613.33|611.33|602.25|600.25|0
1643130300000|2022-01-25 17:05:00|614.18|612.18|619.95|617.95|624.56|622.56|614.18|612.18|0
1643130600000|2022-01-25 17:10:00|620.38|618.38|621.45|619.45|622.2|620.2|615.24|613.24|0
1643130900000|2022-01-25 17:15:00|621.24|619.24|618.23|616.23|626.6|624.6|609.26|607.26|0
1643131200000|2022-01-25 17:20:00|616.73|614.73|625.31|623.31|629.28|627.28|616.52|614.52|0
1643131500000|2022-01-25 17:25:00|625.52|623.52|626.48|624.48|630.47|628.47|623.8|621.8|0
1643131800000|2022-01-25 17:30:00|626.16|624.16|616.76|614.76|626.16|624.16|614.95|612.95|0
1643132100000|2022-01-25 17:35:00|616.66|614.66|619.01|617.01|620.94|618.94|616.23|614.23|0
1643132400000|2022-01-25 17:40:00|618.79|616.79|620.29|618.29|620.29|618.29|610.99|608.99|0
1643132700000|2022-01-25 17:45:00|620.93|618.93|611.73|609.73|622.75|620.75|609.6|607.6|0
1643133000000|2022-01-25 17:50:00|612.26|610.26|613.22|611.22|615.57|613.57|608.54|606.54|0
1643133300000|2022-01-25 17:55:00|612.9|610.9|620.06|618.06|620.06|618.06|607.04|605.04|0
1643133600000|2022-01-25 18:00:00|619.42|617.42|613.64|611.64|619.42|617.42|610.02|608.02|0
1643133900000|2022-01-25 18:05:00|613.53|611.53|613.33|611.33|616.73|614.73|608|606|0
1643134200000|2022-01-25 18:10:00|614.18|612.18|617.2|615.2|621.25|619.25|612.69|610.69|0
1643134500000|2022-01-25 18:15:00|617.63|615.63|621.71|619.71|623.11|621.11|614.84|612.84|0
1643134800000|2022-01-25 18:20:00|621.93|619.93|620.02|618.02|621.93|619.93|617.33|615.33|0
1643135100000|2022-01-25 18:25:00|618.19|616.19|633.4|631.4|634.05|632.05|617.54|615.54|0
1643135400000|2022-01-25 18:30:00|633.07|631.07|637.94|635.94|639.91|637.91|630.14|628.14|0
1643135700000|2022-01-25 18:35:00|638.81|636.81|638.59|636.59|640.78|638.78|632.49|630.49|0
1643136000000|2022-01-25 18:40:00|640.56|638.56|639.02|637.02|641.21|639.21|634.88|632.88|0
1643136300000|2022-01-25 18:45:00|639.13|637.13|647.56|645.56|648.87|646.87|636.4|634.4|0
1643136600000|2022-01-25 18:50:00|647.34|645.34|654.07|652.07|654.07|652.07|646.02|644.02|0
1643136900000|2022-01-25 18:55:00|653.85|651.85|656.71|654.71|657.15|655.15|649.24|647.24|0
1643137200000|2022-01-25 19:00:00|657.15|655.15|650.11|648.11|657.59|655.59|647.92|645.92|0
1643137500000|2022-01-25 19:05:00|649.23|647.23|648.35|646.35|651.43|649.43|645.29|643.29|0
1643137800000|2022-01-25 19:10:00|648.57|646.57|661.76|659.76|663.19|661.19|648.13|646.13|0
1643138100000|2022-01-25 19:15:00|662.2|660.2|665.61|663.61|665.95|663.95|660.88|658.88|0
1643138400000|2022-01-25 19:20:00|665.29|663.29|666.63|664.63|669.73|667.73|663.96|661.96|0
1643138700000|2022-01-25 19:25:00|665.75|663.75|666.63|664.63|667.96|665.96|661.34|659.34|0
1643139000000|2022-01-25 19:30:00|666.29|664.29|656.26|654.26|667.95|665.95|655.82|653.82|0
1643139300000|2022-01-25 19:35:00|657.8|655.8|663.96|661.96|664.84|662.84|657.8|655.8|0
1643139600000|2022-01-25 19:40:00|665.28|663.28|675.44|673.44|675.89|673.89|665.28|663.28|0
1643139900000|2022-01-25 19:45:00|675.22|673.22|674.99|672.99|679.65|677.65|674.33|672.33|0
1643140200000|2022-01-25 19:50:00|675.88|673.88|680.53|678.53|682.19|680.19|673.89|671.89|0
1643140500000|2022-01-25 19:55:00|681.2|679.2|686.63|684.63|687.86|685.86|678.76|676.76|0
1643140800000|2022-01-25 20:00:00|686.08|684.08|677.11|675.11|686.97|684.97|675.23|673.23|0
1643141100000|2022-01-25 20:05:00|677.22|675.22|667.49|665.49|677.22|675.22|665.95|663.95|0
1643141400000|2022-01-25 20:10:00|667.71|665.71|665.28|663.28|669.02|667.02|663.52|661.52|0
1643141700000|2022-01-25 20:15:00|665.72|663.72|676.3|674.3|677.19|675.19|665.72|663.72|0
1643142000000|2022-01-25 20:20:00|676.08|674.08|662.29|660.29|676.74|674.74|661.97|659.97|0
1643142300000|2022-01-25 20:25:00|662.41|660.41|650.72|648.72|662.41|660.41|648.98|646.98|0
1643142600000|2022-01-25 20:30:00|649.41|647.41|649.97|647.97|653.78|651.78|646.55|644.55|0
1643142900000|2022-01-25 20:35:00|650.19|648.19|657.81|655.81|659.55|657.55|643.57|641.57|0
1643143200000|2022-01-25 20:40:00|658.02|656.02|655.75|653.75|665.45|663.45|653.79|651.79|0
1643143500000|2022-01-25 20:45:00|655.1|653.1|652.04|650.04|662.09|660.09|649.21|647.21|0
1643143800000|2022-01-25 20:50:00|648.44|646.44|639.21|637.21|648.77|646.77|635.96|633.96|0
1643144100000|2022-01-25 20:55:00|638.78|636.78|641.09|639.09|646.27|644.27|636.83|634.83|0
1643144400000|2022-01-25 21:00:00|643.49|641.49|637.28|635.28|648.51|646.51|632.83|630.83|0
1643144700000|2022-01-25 21:05:00|637.39|635.39|627.3|625.3|637.82|635.82|626|624|0
1643145000000|2022-01-25 21:10:00|627.41|625.41|628.49|626.49|633.04|631.04|626.55|624.55|0
1643145300000|2022-01-25 21:15:00|630.41|627.81|624.46|621.86|630.95|628.35|624.03|621.43|0
1643145600000|2022-01-25 21:20:00|624.78|622.18|621.97|619.37|624.78|622.18|620.36|617.76|0
1643145900000|2022-01-25 21:25:00|622.08|619.48|620.67|618.07|622.4|619.8|618.3|615.7|0
1643146200000|2022-01-25 21:30:00|619.7|617.1|613.46|610.86|621.21|618.61|611.96|609.36|0
1643146500000|2022-01-25 21:35:00|613.35|610.75|615.61|613.01|616.68|614.08|613.03|610.43|0
1643146800000|2022-01-25 21:40:00|615.82|613.22|613.45|610.85|616.25|613.65|613.24|610.64|0
1643147100000|2022-01-25 21:45:00|613.67|611.07|606.37|603.77|615.39|612.79|605.09|602.49|0
1643147400000|2022-01-25 21:50:00|606.9|604.3|604.01|601.41|606.9|604.3|597.61|595.01|0
1643147700000|2022-01-25 21:55:00|603.8|601.2|604.49|601.89|607.43|604.83|601.02|598.42|0
1643148000000|2022-01-25 22:00:00|604.65|602.05|603.28|600.68|604.65|602.05|602.93|600.33|0
1643148300000|2022-01-25 22:05:00|603.12|600.52|603.61|601.01|603.92|601.32|603.12|600.52|0
1643148600000|2022-01-25 22:10:00|603.48|600.88|604.28|601.68|604.82|602.22|603.48|600.88|0
1643148900000|2022-01-25 22:15:00|604.32|601.72|603.25|600.65|604.57|601.97|603.25|600.65|0
1643149200000|2022-01-25 22:20:00|603.48|600.88|604.09|601.49|604.09|601.49|602.79|600.19|0
1643149500000|2022-01-25 22:25:00|604.06|601.46|604.06|601.46|604.37|601.77|604.03|601.43|0
1643149800000|2022-01-25 22:30:00|603.93|601.33|606.26|603.66|606.26|603.66|603.89|601.29|0
1643150100000|2022-01-25 22:35:00|606.35|603.75|607.02|604.42|607.37|604.77|606.35|603.75|0
1643150400000|2022-01-25 22:40:00|606.93|604.33|607.39|604.79|607.96|605.36|606.93|604.33|0
1643150700000|2022-01-25 22:45:00|607.48|604.88|607.21|604.61|607.77|605.17|606.76|604.16|0
1643151000000|2022-01-25 22:50:00|607.34|604.74|607.24|604.64|607.34|604.74|607.15|604.55|0
1643151300000|2022-01-25 22:55:00|607.21|604.61|608.26|605.66|608.26|605.66|607.21|604.61|0
1643151600000|2022-01-25 23:00:00|608.12|605.52|618.76|616.16|619.72|617.12|608.12|605.52|0
1643151900000|2022-01-25 23:05:00|619.4|616.8|629.12|626.52|629.99|627.39|617.46|614.86|0
1643152200000|2022-01-25 23:10:00|628.58|625.98|636.93|634.33|638.23|635.63|628.04|625.44|0
1643152500000|2022-01-25 23:15:00|636.71|634.11|639.31|636.71|640.4|637.8|632.9|630.3|0
1643152800000|2022-01-25 23:20:00|638.88|636.28|639.63|637.03|639.75|637.15|637.02|634.42|0
1643153100000|2022-01-25 23:25:00|639.31|636.71|643.44|640.84|643.88|641.28|634.53|631.93|0
1643153400000|2022-01-25 23:30:00|643.22|640.62|642.57|639.97|648.46|645.86|641.26|638.66|0
1643153700000|2022-01-25 23:35:00|643.22|640.62|643|640.4|644.31|641.71|641.58|638.98|0
1643154000000|2022-01-25 23:40:00|642.78|640.18|651.29|648.69|653.26|650.66|642.67|640.07|0
1643154300000|2022-01-25 23:45:00|651.07|648.47|656.54|653.94|660.06|657.46|651.07|648.47|0
1643154600000|2022-01-25 23:50:00|656.76|654.16|654.36|651.76|659.07|656.47|654.15|651.55|0
1643154900000|2022-01-25 23:55:00|654.58|651.98|649.77|647.17|654.91|652.31|648.25|645.65|0
1643155200000|2022-01-26 00:00:00|649.99|647.39|642.79|640.19|650.86|648.26|641.92|639.32|0
1643155500000|2022-01-26 00:05:00|642.68|640.08|644.42|641.82|645.62|643.02|641.59|638.99|0
1643155800000|2022-01-26 00:10:00|644.31|641.71|648.01|645.41|650.74|648.14|643.44|640.84|0
1643156100000|2022-01-26 00:15:00|648.23|645.63|637.13|634.53|649.76|647.16|637.13|634.53|0
1643156400000|2022-01-26 00:20:00|637.78|635.18|637.99|635.39|638.97|636.37|635.18|632.58|0
1643156700000|2022-01-26 00:25:00|638.65|636.05|635.39|632.79|642.99|640.39|635.39|632.79|0
1643157000000|2022-01-26 00:30:00|635.71|633.11|643.2|640.6|643.42|640.82|631.59|628.99|0
1643157300000|2022-01-26 00:35:00|642.87|640.27|644.29|641.69|646.25|643.65|639.94|637.34|0
1643157600000|2022-01-26 00:40:00|644.5|641.9|638.85|636.25|644.5|641.9|637.65|635.05|0
1643157900000|2022-01-26 00:45:00|639.5|636.9|640.9|638.3|642.54|639.94|638.19|635.59|0
1643158200000|2022-01-26 00:50:00|640.68|638.08|637.32|634.72|641.99|639.39|637.32|634.72|0
1643158500000|2022-01-26 00:55:00|636.88|634.28|636.88|634.28|640.36|637.76|635.03|632.43|0
1643158800000|2022-01-26 01:00:00|636.44|633.84|638.39|635.79|638.72|636.12|634.16|631.56|0
1643159100000|2022-01-26 01:05:00|638.83|636.23|641.32|638.72|643.39|640.79|638.83|636.23|0
1643159400000|2022-01-26 01:10:00|641|638.4|634.48|631.88|642.19|639.59|633.61|631.01|0
1643159700000|2022-01-26 01:15:00|634.37|631.77|636.86|634.26|639.25|636.65|633.61|631.01|0
1643160000000|2022-01-26 01:20:00|636.64|634.04|641.96|639.36|642.73|640.13|636.64|634.04|0
1643160300000|2022-01-26 01:25:00|641.64|639.04|642.61|640.01|643.16|640.56|640.65|638.05|0
1643160600000|2022-01-26 01:30:00|642.82|640.22|640.86|638.26|642.94|640.34|638.15|635.55|0
1643160900000|2022-01-26 01:35:00|641.08|638.48|643.36|640.76|644.45|641.85|636.63|634.03|0
1643161200000|2022-01-26 01:40:00|643.58|640.98|640.31|637.71|644.45|641.85|639.77|637.17|0
1643161500000|2022-01-26 01:45:00|640.97|638.37|643.79|641.19|644.88|642.28|640.42|637.82|0
1643161800000|2022-01-26 01:50:00|643.57|640.97|642.37|639.77|644.88|642.28|641.39|638.79|0
1643162100000|2022-01-26 01:55:00|642.48|639.88|647.49|644.89|649.45|646.85|642.37|639.77|0
1643162400000|2022-01-26 02:00:00|647.37|644.77|647.92|645.32|649.89|647.29|646.61|644.01|0
1643162700000|2022-01-26 02:05:00|648.24|645.64|649.66|647.06|651.08|648.48|647.92|645.32|0
1643163000000|2022-01-26 02:10:00|649.01|646.41|649.98|647.38|651.19|648.59|648.89|646.29|0
1643163300000|2022-01-26 02:15:00|650.2|647.6|650.19|647.59|650.75|648.15|648.13|645.53|0
1643163600000|2022-01-26 02:20:00|650.31|647.71|651.83|649.23|654.02|651.42|649.43|646.83|0
1643163900000|2022-01-26 02:25:00|651.72|649.12|650.95|648.35|651.72|649.12|649.75|647.15|0
1643164200000|2022-01-26 02:30:00|650.84|648.24|650.18|647.58|652.15|649.55|649.64|647.04|0
1643164500000|2022-01-26 02:35:00|650.29|647.69|648.33|645.73|650.29|647.69|648.21|645.61|0
1643164800000|2022-01-26 02:40:00|648.43|645.83|646.58|643.98|648.87|646.27|646.36|643.76|0
1643165100000|2022-01-26 02:45:00|646.46|643.86|647.66|645.06|647.88|645.28|646.36|643.76|0
1643165400000|2022-01-26 02:50:00|647.88|645.28|647.66|645.06|647.88|645.28|646.89|644.29|0
1643165700000|2022-01-26 02:55:00|647.54|644.94|644.6|642|647.88|645.28|643.73|641.13|0
1643166000000|2022-01-26 03:00:00|644.17|641.57|647.43|644.83|647.65|645.05|644.17|641.57|0
1643166300000|2022-01-26 03:05:00|647.65|645.05|650.48|647.88|652.67|650.07|647.32|644.72|0
1643166600000|2022-01-26 03:10:00|650.26|647.66|649.05|646.45|651.24|648.64|648.95|646.35|0
1643166900000|2022-01-26 03:15:00|648.95|646.35|650.47|647.87|650.91|648.31|648.08|645.48|0
1643167200000|2022-01-26 03:20:00|650.91|648.31|651.45|648.85|652.11|649.51|649.7|647.1|0
1643167500000|2022-01-26 03:25:00|651.23|648.63|649.26|646.66|651.67|649.07|648.5|645.9|0
1643167800000|2022-01-26 03:30:00|648.94|646.34|654.18|651.58|654.4|651.8|648.94|646.34|0
1643168100000|2022-01-26 03:35:00|654.4|651.8|652.42|649.82|654.83|652.23|652.42|649.82|0
1643168400000|2022-01-26 03:40:00|652.64|650.04|653.73|651.13|653.73|651.13|652.2|649.6|0
1643168700000|2022-01-26 03:45:00|653.95|651.35|655.04|652.44|655.7|653.1|652.86|650.26|0
1643169000000|2022-01-26 03:50:00|655.15|652.55|654.6|652|657.45|654.85|653.94|651.34|0
1643169300000|2022-01-26 03:55:00|654.82|652.22|654.81|652.21|655.69|653.09|654.38|651.78|0
1643169600000|2022-01-26 04:00:00|655.03|652.43|651.2|648.6|656.56|653.96|651.2|648.6|0
1643169900000|2022-01-26 04:05:00|651.53|648.93|652.18|649.58|652.62|650.02|650.22|647.62|0
1643170200000|2022-01-26 04:10:00|651.85|649.25|653.93|651.33|653.93|651.33|651.74|649.14|0
1643170500000|2022-01-26 04:15:00|653.71|651.11|653.26|650.66|653.93|651.33|652.17|649.57|0
1643170800000|2022-01-26 04:20:00|653.05|650.45|653.04|650.44|653.7|651.1|652.27|649.67|0
1643171100000|2022-01-26 04:25:00|652.93|650.33|653.58|650.98|653.91|651.31|651.07|648.47|0
1643171400000|2022-01-26 04:30:00|653.69|651.09|653.47|650.87|654.01|651.41|652.49|649.89|0
1643171700000|2022-01-26 04:35:00|653.58|650.98|652.37|649.77|653.58|650.98|651.06|648.46|0
1643172000000|2022-01-26 04:40:00|652.7|650.1|651.82|649.22|653.25|650.65|650.84|648.24|0
1643172300000|2022-01-26 04:45:00|651.71|649.11|652.47|649.87|653.02|650.42|650.84|648.24|0
1643172600000|2022-01-26 04:50:00|652.36|649.76|652.25|649.65|652.58|649.98|651.81|649.21|0
1643172900000|2022-01-26 04:55:00|652.14|649.54|654.21|651.61|654.54|651.94|651.37|648.77|0
1643173200000|2022-01-26 05:00:00|654.11|651.51|653.23|650.63|654.54|651.94|652.36|649.76|0
1643173500000|2022-01-26 05:05:00|653.01|650.41|651.36|648.76|653.66|651.06|649.94|647.34|0
1643173800000|2022-01-26 05:10:00|651.58|648.98|648.19|645.59|651.58|648.98|647.97|645.37|0
1643174100000|2022-01-26 05:15:00|647.97|645.37|646.01|643.41|648.95|646.35|645.57|642.97|0
1643174400000|2022-01-26 05:20:00|645.79|643.19|644.69|642.09|646.22|643.62|644.26|641.66|0
1643174700000|2022-01-26 05:25:00|644.91|642.31|649.16|646.56|649.27|646.67|644.91|642.31|0
1643175000000|2022-01-26 05:30:00|649.27|646.67|648.61|646.01|650.58|647.98|648.06|645.46|0
1643175300000|2022-01-26 05:35:00|649.15|646.55|649.48|646.88|650.58|647.98|649.15|646.55|0
1643175600000|2022-01-26 05:40:00|649.7|647.1|649.26|646.66|650.14|647.54|648.6|646|0
1643175900000|2022-01-26 05:45:00|649.48|646.88|650.78|648.18|651|648.4|648.05|645.45|0
1643176200000|2022-01-26 05:50:00|650.89|648.29|652.09|649.49|652.09|649.49|650.23|647.63|0
1643176500000|2022-01-26 05:55:00|652.2|649.6|651.32|648.72|653.18|650.58|650.99|648.39|0
1643176800000|2022-01-26 06:00:00|650.77|648.17|653.94|651.34|653.94|651.34|649.68|647.08|0
1643177100000|2022-01-26 06:05:00|653.39|650.79|652.18|649.58|654.49|651.89|651.64|649.04|0
1643177400000|2022-01-26 06:10:00|652.52|649.92|650.65|648.05|652.73|650.13|650.33|647.73|0
1643177700000|2022-01-26 06:15:00|651.2|648.6|652.07|649.47|652.39|649.79|650.21|647.61|0
1643178000000|2022-01-26 06:20:00|652.17|649.57|652.83|650.23|653.92|651.32|652.17|649.57|0
1643178300000|2022-01-26 06:25:00|652.94|650.34|651.83|649.23|653.38|650.78|651.61|649.01|0
1643178600000|2022-01-26 06:30:00|652.05|649.45|649.52|646.92|652.48|649.88|648.54|645.94|0
1643178900000|2022-01-26 06:35:00|649.74|647.14|652.26|649.66|652.26|649.66|649.41|646.81|0
1643179200000|2022-01-26 06:40:00|652.36|649.76|651.26|648.66|652.36|649.76|650.72|648.12|0
1643179500000|2022-01-26 06:45:00|651.38|648.78|651.04|648.44|651.38|648.78|649.73|647.13|0
1643179800000|2022-01-26 06:50:00|650.93|648.33|647.1|644.5|651.15|648.55|647.1|644.5|0
1643180100000|2022-01-26 06:55:00|647.87|645.27|647.43|644.83|648.41|645.81|645.68|643.08|0
1643180400000|2022-01-26 07:00:00|648.52|645.92|644.58|641.98|650.27|647.67|643.93|641.33|0
1643180700000|2022-01-26 07:05:00|644.69|642.09|644.9|642.3|645.24|642.64|642.83|640.23|0
1643181000000|2022-01-26 07:10:00|645.01|642.41|642.61|640.01|646.1|643.5|640.21|637.61|0
1643181300000|2022-01-26 07:15:00|642.5|639.9|638.46|635.86|642.5|639.9|638.46|635.86|0
1643181600000|2022-01-26 07:20:00|638.68|636.08|639.65|637.05|641.18|638.58|638.68|636.08|0
1643181900000|2022-01-26 07:25:00|639.99|637.39|641.94|639.34|641.94|639.34|638.9|636.3|0
1643182200000|2022-01-26 07:30:00|642.26|639.66|645.53|642.93|646.31|643.71|641.72|639.12|0
1643182500000|2022-01-26 07:35:00|645.43|642.83|649.03|646.43|649.14|646.54|645.43|642.83|0
1643182800000|2022-01-26 07:40:00|648.92|646.32|649.36|646.76|649.58|646.98|647.61|645.01|0
1643183100000|2022-01-26 07:45:00|649.24|646.64|647.93|645.33|650.01|647.41|647.17|644.57|0
1643183400000|2022-01-26 07:50:00|648.48|645.88|651.97|649.37|652.08|649.48|648.04|645.44|0
1643183700000|2022-01-26 07:55:00|652.19|649.59|648.91|646.31|652.19|649.59|648.03|645.43|0
1643184000000|2022-01-26 08:00:00|649.01|646.41|657.11|654.51|657.23|654.63|648.69|646.09|0
1643184300000|2022-01-26 08:05:00|657.45|654.85|660.57|658.57|662.77|660.77|656.16|654.16|0
1643184600000|2022-01-26 08:10:00|662.33|660.33|665.19|663.19|666.52|664.52|662.11|660.11|0
1643184900000|2022-01-26 08:15:00|664.53|662.53|665.41|663.41|666.62|664.62|664.31|662.31|0
1643185200000|2022-01-26 08:20:00|665.63|663.63|668.72|666.72|671.81|669.81|665.63|663.63|0
1643185500000|2022-01-26 08:25:00|668.94|666.94|671.36|669.36|673.57|671.57|668.71|666.71|0
1643185800000|2022-01-26 08:30:00|671.58|669.58|671.58|669.58|675.34|673.34|671.36|669.36|0
1643186100000|2022-01-26 08:35:00|672.02|670.02|675.72|673.72|676.61|674.61|671.36|669.36|0
1643186400000|2022-01-26 08:40:00|675.94|673.94|674.61|672.61|677.72|675.72|673.94|671.94|0
1643186700000|2022-01-26 08:45:00|675.27|673.27|673.94|671.94|675.49|673.49|670.06|668.06|0
1643187000000|2022-01-26 08:50:00|673.71|671.71|671.82|669.82|674.38|672.38|670.17|668.17|0
1643187300000|2022-01-26 08:55:00|671.49|669.49|670.49|668.49|671.72|669.72|668.94|666.94|0
1643187600000|2022-01-26 09:00:00|669.28|667.28|675.03|673.03|679.03|677.03|668.83|666.83|0
1643187900000|2022-01-26 09:05:00|674.7|672.7|680.36|678.36|680.36|678.36|673.81|671.81|0
1643188200000|2022-01-26 09:10:00|679.92|677.92|681.35|679.35|683.7|681.7|679.69|677.69|0
1643188500000|2022-01-26 09:15:00|681.47|679.47|683.43|681.43|685.28|683.28|680.13|678.13|0
1643188800000|2022-01-26 09:20:00|683.31|681.31|688.1|686.1|688.1|686.1|680.09|678.09|0
1643189100000|2022-01-26 09:25:00|687.88|685.88|684.31|682.31|688.99|686.99|684.09|682.09|0
1643189400000|2022-01-26 09:30:00|684.53|682.53|684.68|682.68|688.32|686.32|683.01|681.01|0
1643189700000|2022-01-26 09:35:00|684.79|682.79|690.47|688.47|691.7|689.7|683.12|681.12|0
1643190000000|2022-01-26 09:40:00|690.69|688.69|693.15|691.15|693.25|691.25|688.91|686.91|0
1643190300000|2022-01-26 09:45:00|693.48|691.48|690.12|688.12|694.26|692.26|689.79|687.79|0
1643190600000|2022-01-26 09:50:00|690.24|688.24|688.01|686.01|691.13|689.13|687.78|685.78|0
1643190900000|2022-01-26 09:55:00|687.89|685.89|686.22|684.22|688.45|686.45|684.33|682.33|0
1643191200000|2022-01-26 10:00:00|686.11|684.11|682.66|680.66|686.11|684.11|678.76|676.76|0
1643191500000|2022-01-26 10:05:00|682.43|680.43|680.58|678.58|683.21|681.21|679.92|677.92|0
1643191800000|2022-01-26 10:10:00|680.81|678.81|683.92|681.92|685.03|683.03|680.69|678.69|0
1643192100000|2022-01-26 10:15:00|684.14|682.14|682.8|680.8|686.14|684.14|682.8|680.8|0
1643192400000|2022-01-26 10:20:00|683.02|681.02|685.91|683.91|688.36|686.36|681.91|679.91|0
1643192700000|2022-01-26 10:25:00|685.69|683.69|685.24|683.24|685.69|683.69|683.46|681.46|0
1643193000000|2022-01-26 10:30:00|685.68|683.68|688.8|686.8|689.69|687.69|685.02|683.02|0
1643193300000|2022-01-26 10:35:00|688.91|686.91|689.91|687.91|691.69|689.69|688.68|686.68|0
1643193600000|2022-01-26 10:40:00|689.69|687.69|689.34|687.34|691.92|689.92|689.02|687.02|0
1643193900000|2022-01-26 10:45:00|689.24|687.24|692.8|690.8|693.13|691.13|689.01|687.01|0
1643194200000|2022-01-26 10:50:00|692.58|690.58|692.58|690.58|693.92|691.92|692.13|690.13|0
1643194500000|2022-01-26 10:55:00|692.35|690.35|690.34|688.34|693.24|691.24|689.9|687.9|0
1643194800000|2022-01-26 11:00:00|690.45|688.45|697.61|695.61|697.72|695.72|690.45|688.45|0
1643195100000|2022-01-26 11:05:00|697.5|695.5|692.8|690.8|697.5|695.5|692.8|690.8|0
1643195400000|2022-01-26 11:10:00|692.7|690.7|693.59|691.59|694.26|692.26|692.02|690.02|0
1643195700000|2022-01-26 11:15:00|692.8|690.8|696.93|694.93|696.93|694.93|692.8|690.8|0
1643196000000|2022-01-26 11:20:00|695.82|693.82|693.35|691.35|696.26|694.26|693.13|691.13|0
1643196300000|2022-01-26 11:25:00|693.58|691.58|690.89|688.89|693.91|691.91|690|688|0
1643196600000|2022-01-26 11:30:00|691.23|689.23|696.03|694.03|696.58|694.58|690.33|688.33|0
1643196900000|2022-01-26 11:35:00|696.25|694.25|698.48|696.48|698.71|696.71|696.25|694.25|0
1643197200000|2022-01-26 11:40:00|698.26|696.26|697.36|695.36|699.6|697.6|696.92|694.92|0
1643197500000|2022-01-26 11:45:00|697.69|695.69|698.25|696.25|698.7|696.7|696.02|694.02|0
1643197800000|2022-01-26 11:50:00|698.03|696.03|699.15|697.15|700.94|698.94|697.81|695.81|0
1643198100000|2022-01-26 11:55:00|699.25|697.25|701.83|699.83|702.05|700.05|697.8|695.8|0
1643198400000|2022-01-26 12:00:00|701.6|699.6|694.77|692.77|702.05|700.05|693.77|691.77|0
1643198700000|2022-01-26 12:05:00|694.66|692.66|694.88|692.88|696.9|694.9|693.65|691.65|0
1643199000000|2022-01-26 12:10:00|694.77|692.77|690.64|688.64|695.33|693.33|690.64|688.64|0
1643199300000|2022-01-26 12:15:00|690.86|688.86|688.18|686.18|691.31|689.31|687.07|685.07|0
1643199600000|2022-01-26 12:20:00|687.96|685.96|685.28|683.28|689.96|687.96|684.94|682.94|0
1643199900000|2022-01-26 12:25:00|686.17|684.17|691.07|689.07|691.07|689.07|685.95|683.95|0
1643200200000|2022-01-26 12:30:00|691.3|689.3|691.74|689.74|693.08|691.08|690.18|688.18|0
1643200500000|2022-01-26 12:35:00|691.96|689.96|692.67|690.67|693.79|691.79|691.29|689.29|0
1643200800000|2022-01-26 12:40:00|692.89|690.89|687.64|685.64|692.89|690.89|687.09|685.09|0
1643201100000|2022-01-26 12:45:00|687.75|685.75|686.52|684.52|689.31|687.31|685.97|683.97|0
1643201400000|2022-01-26 12:50:00|687.3|685.3|691.32|689.32|691.99|689.99|687.3|685.3|0
1643201700000|2022-01-26 12:55:00|691.54|689.54|689.97|687.97|692.66|690.66|689.86|687.86|0
1643202000000|2022-01-26 13:00:00|690.64|688.64|698.24|696.24|698.47|696.47|689.08|687.08|0
1643202300000|2022-01-26 13:05:00|698.12|696.12|697.12|695.12|698.24|696.24|695.55|693.55|0
1643202600000|2022-01-26 13:10:00|697.45|695.45|695.32|693.32|697.79|695.79|694.88|692.88|0
1643202900000|2022-01-26 13:15:00|695.55|693.55|697.08|695.08|700.44|698.44|695.55|693.55|0
1643203200000|2022-01-26 13:20:00|697.53|695.53|704.13|702.13|704.13|702.13|696.74|694.74|0
1643203500000|2022-01-26 13:25:00|704.24|702.24|702.56|700.56|705.59|703.59|702.56|700.56|0
1643203800000|2022-01-26 13:30:00|701.78|699.78|699.09|697.09|705.14|703.14|698.19|696.19|0
1643204100000|2022-01-26 13:35:00|698.97|696.97|697.29|695.29|701.21|699.21|696.73|694.73|0
1643204400000|2022-01-26 13:40:00|697.74|695.74|696.39|694.39|699.63|697.63|695.5|693.5|0
1643204700000|2022-01-26 13:45:00|696.5|694.5|698.4|696.4|699.75|697.75|695.5|693.5|0
1643205000000|2022-01-26 13:50:00|697.96|695.96|696.61|694.61|698.63|696.63|696.17|694.17|0
1643205300000|2022-01-26 13:55:00|696.83|694.83|699.74|697.74|699.96|697.96|696.39|694.39|0
1643205600000|2022-01-26 14:00:00|699.85|697.85|694.37|692.37|702.2|700.2|694.37|692.37|0
1643205900000|2022-01-26 14:05:00|694.15|692.15|693.47|691.47|695.59|693.59|691.35|689.35|0
1643206200000|2022-01-26 14:10:00|692.8|690.8|691.12|689.12|693.47|691.47|690.12|688.12|0
1643206500000|2022-01-26 14:15:00|690.57|688.57|688.33|686.33|692.13|690.13|687.89|685.89|0
1643206800000|2022-01-26 14:20:00|688.11|686.11|687.44|685.44|690.78|688.78|686.99|684.99|0
1643207100000|2022-01-26 14:25:00|687.88|685.88|696.47|694.47|696.58|694.58|687.88|685.88|0
1643207400000|2022-01-26 14:30:00|696.69|694.69|682.95|680.95|698.82|696.82|682.95|680.95|0
1643207700000|2022-01-26 14:35:00|683.39|681.39|687.2|685.2|690.33|688.33|680.31|678.31|0
1643208000000|2022-01-26 14:40:00|685.42|683.42|684.31|682.31|687.43|685.43|679.86|677.86|0
1643208300000|2022-01-26 14:45:00|683.86|681.86|699.7|697.7|701.72|699.72|683.86|681.86|0
1643208600000|2022-01-26 14:50:00|699.92|697.92|709.22|707.22|711.02|709.02|696.35|694.35|0
1643208900000|2022-01-26 14:55:00|709.67|707.67|706.41|704.41|709.67|707.67|701.25|699.25|0
1643209200000|2022-01-26 15:00:00|707.65|705.65|715.51|713.51|717.77|715.77|703.38|701.38|0
1643209500000|2022-01-26 15:05:00|715.29|713.29|711.68|709.68|716.86|714.86|708.76|706.76|0
1643209800000|2022-01-26 15:10:00|711.91|709.91|699.79|697.79|711.91|709.91|698.22|696.22|0
1643210100000|2022-01-26 15:15:00|700.01|698.01|702.25|700.25|702.47|700.47|691.29|689.29|0
1643210400000|2022-01-26 15:20:00|702.02|700.02|691.95|689.95|704.26|702.26|691.28|689.28|0
1643210700000|2022-01-26 15:25:00|691.28|689.28|683.16|681.16|691.28|689.28|676.36|674.36|0
1643211000000|2022-01-26 15:30:00|682.94|680.94|681.7|679.7|685.38|683.38|674.72|672.72|0
1643211300000|2022-01-26 15:35:00|681.38|679.38|676.04|674.04|684.93|682.93|675.82|673.82|0
1643211600000|2022-01-26 15:40:00|676.26|674.26|672.49|670.49|682.48|680.48|670.94|668.94|0
1643211900000|2022-01-26 15:45:00|671.83|669.83|673.91|671.91|675.24|673.24|668.83|666.83|0
1643212200000|2022-01-26 15:50:00|673.47|671.47|675.24|673.24|678.34|676.34|673.25|671.25|0
1643212500000|2022-01-26 15:55:00|676.35|674.35|682.87|680.87|685.09|683.09|672.34|670.34|0
1643212800000|2022-01-26 16:00:00|682.75|680.75|679.76|677.76|682.75|680.75|675.33|673.33|0
1643213100000|2022-01-26 16:05:00|679.53|677.53|690.75|688.75|691.76|689.76|679.09|677.09|0
1643213400000|2022-01-26 16:10:00|689.75|687.75|694.65|692.65|696.22|694.22|689.31|687.31|0
1643213700000|2022-01-26 16:15:00|695.32|693.32|692.78|690.78|698.82|696.82|690.11|688.11|0
1643214000000|2022-01-26 16:20:00|693.45|691.45|696.58|694.58|699.71|697.71|691.22|689.22|0
1643214300000|2022-01-26 16:25:00|696.8|694.8|696.05|694.05|700.47|698.47|695.38|693.38|0
1643214600000|2022-01-26 16:30:00|697.27|695.27|697.16|695.16|701.08|699.08|693.14|691.14|0
1643214900000|2022-01-26 16:35:00|698.06|696.06|696.37|694.37|698.73|696.73|691.8|689.8|0
1643215200000|2022-01-26 16:40:00|696.82|694.82|700.06|698.06|702.53|700.53|696.37|694.37|0
1643215500000|2022-01-26 16:45:00|700.29|698.29|695.36|693.36|702.53|700.53|694.02|692.02|0
1643215800000|2022-01-26 16:50:00|695.47|693.47|695.8|693.8|697.15|695.15|688.22|686.22|0
1643216100000|2022-01-26 16:55:00|695.58|693.58|696.25|694.25|699.6|697.6|693.57|691.57|0
1643216400000|2022-01-26 17:00:00|697.59|695.59|697.59|695.59|702.07|700.07|695.35|693.35|0
1643216700000|2022-01-26 17:05:00|697.36|695.36|698.45|696.45|698.93|696.93|694.53|692.53|0
1643217000000|2022-01-26 17:10:00|698.34|696.34|700.69|698.69|703.06|701.06|694.97|692.97|0
1643217300000|2022-01-26 17:15:00|701.03|699.03|700.36|698.36|703.28|701.28|699.24|697.24|0
1643217600000|2022-01-26 17:20:00|698.78|696.78|697.88|695.88|701.48|699.48|696.76|694.76|0
1643217900000|2022-01-26 17:25:00|698.78|696.78|701.36|699.36|701.7|699.7|697.65|695.65|0
1643218200000|2022-01-26 17:30:00|701.47|699.47|700.57|698.57|702.15|700.15|697.65|695.65|0
1643218500000|2022-01-26 17:35:00|700.45|698.45|699.8|697.8|703.71|701.71|699.35|697.35|0
1643218800000|2022-01-26 17:40:00|700.25|698.25|706|704|706.34|704.34|700.25|698.25|0
1643219100000|2022-01-26 17:45:00|705.89|703.89|704.87|702.87|706.12|704.12|701.83|699.83|0
1643219400000|2022-01-26 17:50:00|704.76|702.76|704.08|702.08|705.21|703.21|701.37|699.37|0
1643219700000|2022-01-26 17:55:00|704.76|702.76|704.75|702.75|705.88|703.88|703.85|701.85|0
1643220000000|2022-01-26 18:00:00|704.98|702.98|692.36|690.36|704.98|702.98|690.34|688.34|0
1643220300000|2022-01-26 18:05:00|692.13|690.13|696.74|694.74|696.85|694.85|690.11|688.11|0
1643220600000|2022-01-26 18:10:00|696.18|694.18|700.25|698.25|700.25|698.25|694.93|692.93|0
1643220900000|2022-01-26 18:15:00|699.8|697.8|695.98|693.98|700.7|698.7|694.85|692.85|0
1643221200000|2022-01-26 18:20:00|696.2|694.2|692.68|690.68|696.2|694.2|689.36|687.36|0
1643221500000|2022-01-26 18:25:00|693.47|691.47|695.93|693.93|697.5|695.5|692.79|690.79|0
1643221800000|2022-01-26 18:30:00|695.03|693.03|694.81|692.81|698.62|696.62|693.24|691.24|0
1643222100000|2022-01-26 18:35:00|694.91|692.91|693.9|691.9|696.15|694.15|692.34|690.34|0
1643222400000|2022-01-26 18:40:00|694.13|692.13|695.92|693.92|697.04|695.04|692.34|690.34|0
1643222700000|2022-01-26 18:45:00|695.47|693.47|694.57|692.57|695.92|693.92|692.33|690.33|0
1643223000000|2022-01-26 18:50:00|694.35|692.35|698.61|696.61|699.06|697.06|692.55|690.55|0
1643223300000|2022-01-26 18:55:00|698.16|696.16|694.31|692.31|700.28|698.28|693.07|691.07|0
1643223600000|2022-01-26 19:00:00|694.98|692.98|712.21|710.21|723.99|721.99|694.98|692.98|0
1643223900000|2022-01-26 19:05:00|710.3|708.3|706.79|704.79|723.66|721.66|706.79|704.79|0
1643224200000|2022-01-26 19:10:00|707.7|705.7|681.85|679.85|713.12|711.12|677.16|675.16|0
1643224500000|2022-01-26 19:15:00|681.18|679.18|686.26|684.26|689.84|687.84|678.34|676.34|0
1643224800000|2022-01-26 19:20:00|686.71|684.71|689.39|687.39|690.96|688.96|680.9|678.9|0
1643225100000|2022-01-26 19:25:00|689.72|687.72|700.52|698.52|705.78|703.78|689.61|687.61|0
1643225400000|2022-01-26 19:30:00|700.85|698.85|676.5|674.5|701.87|699.87|673.59|671.59|0
1643225700000|2022-01-26 19:35:00|678.06|676.06|697.54|695.54|704.54|702.54|670.92|668.92|0
1643226000000|2022-01-26 19:40:00|698.33|696.33|667.11|665.11|699.23|697.23|667.11|665.11|0
1643226300000|2022-01-26 19:45:00|665.66|663.66|640.98|638.98|665.66|663.66|638.44|636.44|0
1643226600000|2022-01-26 19:50:00|642.4|640.4|654.09|652.09|659.75|657.75|641.2|639.2|0
1643226900000|2022-01-26 19:55:00|652.66|650.66|654.42|652.42|654.87|652.87|645.48|643.48|0
1643227200000|2022-01-26 20:00:00|652.21|650.21|625.99|623.99|652.21|650.21|618.27|616.27|0
1643227500000|2022-01-26 20:05:00|625.12|623.12|603.79|601.79|625.12|623.12|603.79|601.79|0
1643227800000|2022-01-26 20:10:00|602.6|600.6|612.52|610.52|623.92|621.92|602.6|600.6|0
1643228100000|2022-01-26 20:15:00|612.63|610.63|604.92|602.92|620.22|618.22|603.2|601.2|0
1643228400000|2022-01-26 20:20:00|605.78|603.78|603.41|601.41|609.11|607.11|593.78|591.78|0
1643228700000|2022-01-26 20:25:00|603.52|601.52|628.35|626.35|628.39|626.39|598.27|596.27|0
1643229000000|2022-01-26 20:30:00|627.27|625.27|617.1|615.1|632.7|630.7|616.77|614.77|0
1643229300000|2022-01-26 20:35:00|617.63|615.63|619.79|617.79|626.39|624.39|608.06|606.06|0
1643229600000|2022-01-26 20:40:00|619.57|617.57|625.41|623.41|635.18|633.18|613.96|611.96|0
1643229900000|2022-01-26 20:45:00|625.84|623.84|622.47|620.47|636.6|634.6|616.01|614.01|0
1643230200000|2022-01-26 20:50:00|621.82|619.82|639.19|637.19|639.19|637.19|616.09|614.09|0
1643230500000|2022-01-26 20:55:00|636.91|634.91|629.95|627.95|641.71|639.71|624.1|622.1|0
1643230800000|2022-01-26 21:00:00|631.47|629.47|632.44|630.44|634.95|632.95|627.78|625.78|0
1643231100000|2022-01-26 21:05:00|632.33|630.33|627.52|625.52|636.25|634.25|625.06|623.06|0
1643231400000|2022-01-26 21:10:00|626.12|624.12|623.86|621.86|626.89|624.89|621.7|619.7|0
1643231700000|2022-01-26 21:15:00|626.21|623.61|627.72|625.12|629.03|626.43|623.18|620.58|0
1643232000000|2022-01-26 21:20:00|627.94|625.34|627.07|624.47|629.02|626.42|625.12|622.52|0
1643232300000|2022-01-26 21:25:00|627.5|624.9|629.13|626.53|630|627.4|626.2|623.6|0
1643232600000|2022-01-26 21:30:00|629.35|626.75|626.41|623.81|629.35|626.75|626.09|623.49|0
1643232900000|2022-01-26 21:35:00|626.52|623.92|624.79|622.19|626.52|623.92|621.87|619.27|0
1643233200000|2022-01-26 21:40:00|624.24|621.64|629.87|627.27|629.87|627.27|623.27|620.67|0
1643233500000|2022-01-26 21:45:00|629.98|627.38|631.93|629.33|634.32|631.72|628.35|625.75|0
1643233800000|2022-01-26 21:50:00|631.72|629.12|632.9|630.3|633.12|630.52|628.46|625.86|0
1643234100000|2022-01-26 21:55:00|633.01|630.41|632.25|629.65|634.32|631.72|631.59|628.99|0
1643234400000|2022-01-26 22:00:00|632.15|629.55|631.92|629.32|632.96|630.36|631.92|629.32|0
1643234700000|2022-01-26 22:05:00|631.88|629.28|632.71|630.11|632.71|630.11|631.82|629.22|0
1643235000000|2022-01-26 22:10:00|632.74|630.14|633.27|630.67|633.36|630.76|632.64|630.04|0
1643235300000|2022-01-26 22:15:00|633.34|630.74|634.57|631.97|634.72|632.12|633.3|630.7|0
1643235600000|2022-01-26 22:20:00|634.53|631.93|636.3|633.7|636.71|634.11|634.37|631.77|0
1643235900000|2022-01-26 22:25:00|636.49|633.89|635.7|633.1|637.09|634.49|635.6|633|0
1643236200000|2022-01-26 22:30:00|635.67|633.07|636.2|633.6|636.26|633.66|635.67|633.07|0
1643236500000|2022-01-26 22:35:00|635.91|633.31|638.42|635.82|638.55|635.95|635.91|633.31|0
1643236800000|2022-01-26 22:40:00|638.65|636.05|640.15|637.55|641.87|639.27|638.59|635.99|0
1643237100000|2022-01-26 22:45:00|640.03|637.43|638.06|635.46|640.38|637.78|638.02|635.42|0
1643237400000|2022-01-26 22:50:00|638.15|635.55|636.47|633.87|638.43|635.83|636.43|633.83|0
1643237700000|2022-01-26 22:55:00|636.5|633.9|637.44|634.84|637.44|634.84|635.25|632.65|0
1643238000000|2022-01-26 23:00:00|640.9|638.3|644.94|642.34|650.07|647.47|638.06|635.46|0
1643238300000|2022-01-26 23:05:00|644.82|642.22|653.47|650.87|653.69|651.09|643.41|640.81|0
1643238600000|2022-01-26 23:10:00|654.45|651.85|652.81|650.21|654.57|651.97|650.4|647.8|0
1643238900000|2022-01-26 23:15:00|652.37|649.77|649.4|646.8|654.23|651.63|647.33|644.73|0
1643239200000|2022-01-26 23:20:00|649.3|646.7|650.93|648.33|653.12|650.52|649.3|646.7|0
1643239500000|2022-01-26 23:25:00|651.05|648.45|652.58|649.98|653.89|651.29|649.07|646.47|0
1643239800000|2022-01-26 23:30:00|652.79|650.19|656.3|653.7|657.62|655.02|652.79|650.19|0
1643240100000|2022-01-26 23:35:00|656.08|653.48|654.1|651.5|657.06|654.46|653.88|651.28|0
1643240400000|2022-01-26 23:40:00|654.21|651.61|653.88|651.28|655.42|652.82|652.57|649.97|0
1643240700000|2022-01-26 23:45:00|654.54|651.94|655.19|652.59|656.4|653.8|654.1|651.5|0
1643241000000|2022-01-26 23:50:00|654.86|652.26|653.65|651.05|655.07|652.47|652.78|650.18|0
1643241300000|2022-01-26 23:55:00|653.32|650.72|655.62|653.02|656.28|653.68|652.99|650.39|0
1643241600000|2022-01-27 00:00:00|655.95|653.35|653.97|651.37|656.72|654.12|651.67|649.07|0
1643241900000|2022-01-27 00:05:00|653.42|650.82|648.6|646|654.08|651.48|647.94|645.34|0
1643242200000|2022-01-27 00:10:00|648.7|646.1|645.31|642.71|649.14|646.54|644.66|642.06|0
1643242500000|2022-01-27 00:15:00|645.09|642.49|641.6|639|645.31|642.71|641.38|638.78|0
1643242800000|2022-01-27 00:20:00|642.25|639.65|646.4|643.8|646.5|643.9|639.2|636.6|0
1643243100000|2022-01-27 00:25:00|646.18|643.58|641.91|639.31|647.38|644.78|640.93|638.33|0
1643243400000|2022-01-27 00:30:00|642.02|639.42|641.58|638.98|642.46|639.86|638.1|635.5|0
1643243700000|2022-01-27 00:35:00|642.24|639.64|639.94|637.34|642.46|639.86|639.07|636.47|0
1643244000000|2022-01-27 00:40:00|640.27|637.67|638.63|636.03|641.36|638.76|636.45|633.85|0
1643244300000|2022-01-27 00:45:00|638.52|635.92|637.65|635.05|640.26|637.66|636.78|634.18|0
1643244600000|2022-01-27 00:50:00|637.53|634.93|633.73|631.13|641.57|638.97|633.73|631.13|0
1643244900000|2022-01-27 00:55:00|632.86|630.26|628.51|625.91|634.81|632.21|627.64|625.04|0
1643245200000|2022-01-27 01:00:00|628.4|625.8|621.79|619.19|630.24|627.64|619.42|616.82|0
1643245500000|2022-01-27 01:05:00|621.68|619.08|613.37|610.77|622.87|620.27|611.22|608.62|0
1643245800000|2022-01-27 01:10:00|613.48|610.88|615.09|612.49|620.38|617.78|613.37|610.77|0
1643246100000|2022-01-27 01:15:00|615.31|612.71|607.93|605.33|617.35|614.75|601.45|598.85|0
1643246400000|2022-01-27 01:20:00|607.51|604.91|609.53|606.93|609.64|607.04|602.8|600.2|0
1643246700000|2022-01-27 01:25:00|609.43|606.83|608.78|606.18|612.74|610.14|607.93|605.33|0
1643247000000|2022-01-27 01:30:00|608.57|605.97|612.21|609.61|612.52|609.92|605.36|602.76|0
1643247300000|2022-01-27 01:35:00|611.99|609.39|608.23|605.63|614.35|611.75|608.23|605.63|0
1643247600000|2022-01-27 01:40:00|607.8|605.2|607.27|604.67|610.91|608.31|605.45|602.85|0
1643247900000|2022-01-27 01:45:00|607.59|604.99|604.27|601.67|607.91|605.31|603.2|600.6|0
1643248200000|2022-01-27 01:50:00|604.49|601.89|602.23|599.63|606.83|604.23|601.07|598.47|0
1643248500000|2022-01-27 01:55:00|602.56|599.96|598.61|596.01|602.56|599.96|594.04|591.44|0
1643248800000|2022-01-27 02:00:00|598.07|595.47|592.12|589.52|598.07|595.47|589.27|586.67|0
1643249100000|2022-01-27 02:05:00|591.6|589|584.83|582.23|593.51|590.91|584.83|582.23|0
1643249400000|2022-01-27 02:10:00|585.04|582.44|586.09|583.49|588.84|586.24|585.03|582.43|0
1643249700000|2022-01-27 02:15:00|586.3|583.7|585.13|582.53|587.57|584.97|584.82|582.22|0
1643250000000|2022-01-27 02:20:00|585.66|583.06|587.56|584.96|587.98|585.38|584.82|582.22|0
1643250300000|2022-01-27 02:25:00|587.66|585.06|584.1|581.5|587.98|585.38|581.23|578.63|0
1643250600000|2022-01-27 02:30:00|583.89|581.29|583.35|580.75|586.09|583.49|582.41|579.81|0
1643250900000|2022-01-27 02:35:00|583.04|580.44|594.01|591.41|594.01|591.41|582.83|580.23|0
1643251200000|2022-01-27 02:40:00|593.38|590.78|592.74|590.14|595.92|593.32|592.32|589.72|0
1643251500000|2022-01-27 02:45:00|593.8|591.2|595.58|592.98|598.88|596.28|593.69|591.09|0
1643251800000|2022-01-27 02:50:00|595.8|593.2|594.31|591.71|596.64|594.04|593.03|590.43|0
1643252100000|2022-01-27 02:55:00|593.88|591.28|590.27|587.67|594.2|591.6|589.22|586.62|0
1643252400000|2022-01-27 03:00:00|590.38|587.78|585.51|582.91|592.07|589.47|584.98|582.38|0
1643252700000|2022-01-27 03:05:00|585.41|582.81|589.63|587.03|589.84|587.24|584.14|581.54|0
1643253000000|2022-01-27 03:10:00|590.15|587.55|587.09|584.49|590.15|587.55|586.88|584.28|0
1643253300000|2022-01-27 03:15:00|587.19|584.59|593.22|590.62|593.22|590.62|586.24|583.64|0
1643253600000|2022-01-27 03:20:00|592.8|590.2|592.42|589.82|596.08|593.48|592.21|589.61|0
1643253900000|2022-01-27 03:25:00|591.69|589.09|591.57|588.97|592.53|589.93|590.2|587.6|0
1643254200000|2022-01-27 03:30:00|591.68|589.08|593.05|590.45|595.7|593.1|590.62|588.02|0
1643254500000|2022-01-27 03:35:00|593.26|590.66|585.85|583.25|593.26|590.66|584.8|582.2|0
1643254800000|2022-01-27 03:40:00|585.75|583.15|576.19|573.59|585.96|583.36|573.14|570.54|0
1643255100000|2022-01-27 03:45:00|577.02|574.42|575.76|573.16|577.65|575.05|571.58|568.98|0
1643255400000|2022-01-27 03:50:00|575.44|572.84|576.9|574.3|578.9|576.3|575.13|572.53|0
1643255700000|2022-01-27 03:55:00|577.01|574.41|578.16|575.56|579.1|576.5|573.24|570.64|0
1643256000000|2022-01-27 04:00:00|578.27|575.67|576.79|574.19|579.94|577.34|576.17|573.57|0
1643256300000|2022-01-27 04:05:00|577.1|574.5|577.52|574.92|578.68|576.08|575.74|573.14|0
1643256600000|2022-01-27 04:10:00|577.42|574.82|578.14|575.54|579.3|576.7|575.53|572.93|0
1643256900000|2022-01-27 04:15:00|578.67|576.07|583.25|580.65|583.46|580.86|576.57|573.97|0
1643257200000|2022-01-27 04:20:00|582.72|580.12|582.92|580.32|583.97|581.37|581.15|578.55|0
1643257500000|2022-01-27 04:25:00|582.82|580.22|585.97|583.37|587.13|584.53|582.08|579.48|0
1643257800000|2022-01-27 04:30:00|586.07|583.47|588.91|586.31|589.65|587.05|585.23|582.63|0
1643258100000|2022-01-27 04:35:00|588.49|585.89|588.49|585.89|589.54|586.94|587.23|584.63|0
1643258400000|2022-01-27 04:40:00|588.28|585.68|584.02|581.42|588.7|586.1|583.29|580.69|0
1643258700000|2022-01-27 04:45:00|584.34|581.74|583.81|581.21|585.61|583.01|583.39|580.79|0
1643259000000|2022-01-27 04:50:00|584.02|581.42|585.07|582.47|586.65|584.05|583.81|581.21|0
1643259300000|2022-01-27 04:55:00|585.18|582.58|585.91|583.31|587.17|584.57|584.96|582.36|0
1643259600000|2022-01-27 05:00:00|586.33|583.73|593.82|591.22|593.92|591.32|586.01|583.41|0
1643259900000|2022-01-27 05:05:00|593.92|591.32|589.9|587.3|594.67|592.07|589.69|587.09|0
1643260200000|2022-01-27 05:10:00|590.22|587.62|585.79|583.19|590.43|587.83|585.47|582.87|0
1643260500000|2022-01-27 05:15:00|585.58|582.98|578.84|576.24|585.89|583.29|578.22|575.62|0
1643260800000|2022-01-27 05:20:00|578.42|575.82|579.68|577.08|581.36|578.76|578.01|575.41|0
1643261100000|2022-01-27 05:25:00|580.1|577.5|582.51|579.91|583.56|580.96|579.05|576.45|0
1643261400000|2022-01-27 05:30:00|582.41|579.81|589.67|587.07|590.72|588.12|582.09|579.49|0
1643261700000|2022-01-27 05:35:00|589.88|587.28|590.3|587.7|591.99|589.39|588.72|586.12|0
1643262000000|2022-01-27 05:40:00|590.62|588.02|591.46|588.86|592.19|589.59|587.66|585.06|0
1643262300000|2022-01-27 05:45:00|590.92|588.32|590.5|587.9|591.34|588.74|588.18|585.58|0
1643262600000|2022-01-27 05:50:00|590.71|588.11|588.49|585.89|591.45|588.85|586.59|583.99|0
1643262900000|2022-01-27 05:55:00|588.8|586.2|589.22|586.62|590.7|588.1|586.69|584.09|0
1643263200000|2022-01-27 06:00:00|588.06|585.46|587.74|585.14|592.07|589.47|587.01|584.41|0
1643263500000|2022-01-27 06:05:00|587.85|585.25|593.65|591.05|594.07|591.47|586.16|583.56|0
1643263800000|2022-01-27 06:10:00|593.76|591.16|596.18|593.58|598.84|596.24|593.76|591.16|0
1643264100000|2022-01-27 06:15:00|596.61|594.01|591.99|589.39|596.61|594.01|591.05|588.45|0
1643264400000|2022-01-27 06:20:00|591.89|589.29|587.87|585.27|593.05|590.45|587.76|585.16|0
1643264700000|2022-01-27 06:25:00|588.18|585.58|585.33|582.73|589.77|587.17|584.59|581.99|0
1643265000000|2022-01-27 06:30:00|585.43|582.83|582.27|579.67|585.75|583.15|581.22|578.62|0
1643265300000|2022-01-27 06:35:00|582.38|579.78|583.21|580.61|586.17|583.57|580.37|577.77|0
1643265600000|2022-01-27 06:40:00|582.47|579.87|583.87|581.27|585.32|582.72|581.77|579.17|0
1643265900000|2022-01-27 06:45:00|583.45|580.85|575.89|573.29|583.56|580.96|575.79|573.19|0
1643266200000|2022-01-27 06:50:00|575.58|572.98|583.97|581.37|583.97|581.37|575.58|572.98|0
1643266500000|2022-01-27 06:55:00|584.07|581.47|585.86|583.26|587.54|584.94|583.33|580.73|0
1643266800000|2022-01-27 07:00:00|587.64|585.04|592.43|589.83|592.43|589.83|586.38|583.78|0
1643267100000|2022-01-27 07:05:00|592.32|589.72|588.46|585.86|595.02|592.42|588.46|585.86|0
1643267400000|2022-01-27 07:10:00|588.98|586.38|595.65|593.05|599.9|597.3|588.14|585.54|0
1643267700000|2022-01-27 07:15:00|596.17|593.57|599.35|596.75|600.96|598.36|596.17|593.57|0
1643268000000|2022-01-27 07:20:00|599.68|597.08|597.44|594.84|601.59|598.99|597.44|594.84|0
1643268300000|2022-01-27 07:25:00|597.34|594.74|599.46|596.86|602.44|599.84|596.06|593.46|0
1643268600000|2022-01-27 07:30:00|599.24|596.64|600.3|597.7|604.56|601.96|597.76|595.16|0
1643268900000|2022-01-27 07:35:00|600.09|597.49|601.89|599.29|603.7|601.1|599.88|597.28|0
1643269200000|2022-01-27 07:40:00|602.53|599.93|606.25|603.65|606.78|604.18|602|599.4|0
1643269500000|2022-01-27 07:45:00|606.68|604.08|602.31|599.71|607.53|604.93|597.81|595.21|0
1643269800000|2022-01-27 07:50:00|603.17|600.57|606.15|603.55|606.58|603.98|601.67|599.07|0
1643270100000|2022-01-27 07:55:00|606.47|603.87|598.68|596.08|606.79|604.19|597.83|595.23|0
1643270400000|2022-01-27 08:00:00|599.32|596.72|604.65|602.05|604.96|602.36|598.79|596.19|0
1643270700000|2022-01-27 08:05:00|604.56|602.56|603.49|601.49|607.65|605.65|600.4|598.4|0
1643271000000|2022-01-27 08:10:00|602.52|600.52|610.85|608.85|611.61|609.61|599.65|597.65|0
1643271300000|2022-01-27 08:15:00|611.39|609.39|616.86|614.86|617.83|615.83|608.82|606.82|0
1643271600000|2022-01-27 08:20:00|616.75|614.75|612.46|610.46|619.55|617.55|611.81|609.81|0
1643271900000|2022-01-27 08:25:00|612.67|610.67|609.88|607.88|613.52|611.52|608.92|606.92|0
1643272200000|2022-01-27 08:30:00|611.05|609.05|610.73|608.73|611.81|609.81|606.24|604.24|0
1643272500000|2022-01-27 08:35:00|610.52|608.52|610.94|608.94|615.23|613.23|609.88|607.88|0
1643272800000|2022-01-27 08:40:00|610.51|608.51|615.23|613.23|615.87|613.87|610.51|608.51|0
1643273100000|2022-01-27 08:45:00|615.01|613.01|617.37|615.37|622.1|620.1|613.51|611.51|0
1643273400000|2022-01-27 08:50:00|617.16|615.16|619.27|617.27|620.02|618.02|616.03|614.03|0
1643273700000|2022-01-27 08:55:00|619.05|617.05|623.15|621.15|623.81|621.81|619.05|617.05|0
1643274000000|2022-01-27 09:00:00|622.94|620.94|626.46|624.46|632.05|630.05|619.26|617.26|0
1643274300000|2022-01-27 09:05:00|626.57|624.57|619.67|617.67|626.57|624.57|619.14|617.14|0
1643274600000|2022-01-27 09:10:00|619.35|617.35|625.09|623.09|627.04|625.04|617.62|615.62|0
1643274900000|2022-01-27 09:15:00|625.85|623.85|627.15|625.15|628.13|626.13|622.38|620.38|0
1643275200000|2022-01-27 09:20:00|626.5|624.5|632.91|630.91|632.91|630.91|623.03|621.03|0
1643275500000|2022-01-27 09:25:00|632.59|630.59|633.56|631.56|636.73|634.73|630.84|628.84|0
1643275800000|2022-01-27 09:30:00|633.67|631.67|628.01|626.01|633.89|631.89|628.01|626.01|0
1643276100000|2022-01-27 09:35:00|628.23|626.23|629.2|627.2|630.72|628.72|627.02|625.02|0
1643276400000|2022-01-27 09:40:00|629.09|627.09|635.62|633.62|636.5|634.5|628|626|0
1643276700000|2022-01-27 09:45:00|635.73|633.73|637.36|635.36|639.33|637.33|633.88|631.88|0
1643277000000|2022-01-27 09:50:00|637.15|635.15|639.54|637.54|642.17|640.17|636.27|634.27|0
1643277300000|2022-01-27 09:55:00|639.21|637.21|638.45|636.45|641.73|639.73|637.68|635.68|0
1643277600000|2022-01-27 10:00:00|638.01|636.01|643.36|641.36|643.8|641.8|636.92|634.92|0
1643277900000|2022-01-27 10:05:00|642.82|640.82|640.63|638.63|645.01|643.01|640.63|638.63|0
1643278200000|2022-01-27 10:10:00|640.84|638.84|633.96|631.96|642.16|640.16|633.08|631.08|0
1643278500000|2022-01-27 10:15:00|634.51|632.51|630.8|628.8|636.69|634.69|630.68|628.68|0
1643278800000|2022-01-27 10:20:00|631.01|629.01|636.02|634.02|636.24|634.24|630.36|628.36|0
1643279100000|2022-01-27 10:25:00|636.24|634.24|636.06|634.06|639.3|637.3|634.82|632.82|0
1643279400000|2022-01-27 10:30:00|636.17|634.17|636.04|634.04|636.92|634.92|632.99|630.99|0
1643279700000|2022-01-27 10:35:00|635.94|633.94|637.13|635.13|637.79|635.79|634.29|632.29|0
1643280000000|2022-01-27 10:40:00|637.24|635.24|632.32|630.32|637.46|635.46|630.91|628.91|0
1643280300000|2022-01-27 10:45:00|632.54|630.54|627.63|625.63|635.49|633.49|627.63|625.63|0
1643280600000|2022-01-27 10:50:00|627.85|625.85|620.45|618.45|628.28|626.28|619.8|617.8|0
1643280900000|2022-01-27 10:55:00|620.56|618.56|618.17|616.17|620.67|618.67|614.81|612.81|0
1643281200000|2022-01-27 11:00:00|618.5|616.5|625.66|623.66|626.97|624.97|618.28|616.28|0
1643281500000|2022-01-27 11:05:00|626.09|624.09|625.22|623.22|629.03|627.03|624.89|622.89|0
1643281800000|2022-01-27 11:10:00|625.44|623.44|630.88|628.88|631.1|629.1|625.22|623.22|0
1643282100000|2022-01-27 11:15:00|630.98|628.98|629.57|627.57|633.72|631.72|629.35|627.35|0
1643282400000|2022-01-27 11:20:00|629.35|627.35|629.34|627.34|629.67|627.67|625.97|623.97|0
1643282700000|2022-01-27 11:25:00|629.89|627.89|637.2|635.2|638.4|636.4|629.67|627.67|0
1643283000000|2022-01-27 11:30:00|637.09|635.09|635.45|633.45|638.29|636.29|633.92|631.92|0
1643283300000|2022-01-27 11:35:00|635.33|633.33|629.11|627.11|637.85|635.85|628.35|626.35|0
1643283600000|2022-01-27 11:40:00|629.33|627.33|631.39|629.39|633.58|631.58|628.9|626.9|0
1643283900000|2022-01-27 11:45:00|631.07|629.07|632.26|630.26|633.47|631.47|626.38|624.38|0
1643284200000|2022-01-27 11:50:00|632.16|630.16|636.19|634.19|638.38|636.38|632.05|630.05|0
1643284500000|2022-01-27 11:55:00|636.09|634.09|640.35|638.35|641.22|639.22|632.91|630.91|0
1643284800000|2022-01-27 12:00:00|640.9|638.9|638.49|636.49|641.78|639.78|636.52|634.52|0
1643285100000|2022-01-27 12:05:00|639.14|637.14|638.04|636.04|639.14|637.14|634.22|632.22|0
1643285400000|2022-01-27 12:10:00|637.93|635.93|645.05|643.05|646.59|644.59|637.61|635.61|0
1643285700000|2022-01-27 12:15:00|644.94|642.94|634.54|632.54|647.03|645.03|634.54|632.54|0
1643286000000|2022-01-27 12:20:00|634.32|632.32|627.44|625.44|636.5|634.5|627.44|625.44|0
1643286300000|2022-01-27 12:25:00|627.55|625.55|631.69|629.69|634.09|632.09|627.55|625.55|0
1643286600000|2022-01-27 12:30:00|631.03|629.03|624.06|622.06|634.53|632.53|623.73|621.73|0
1643286900000|2022-01-27 12:35:00|624.38|622.38|629.6|627.6|633.53|631.53|623.84|621.84|0
1643287200000|2022-01-27 12:40:00|629.72|627.72|629.06|627.06|632.55|630.55|628.29|626.29|0
1643287500000|2022-01-27 12:45:00|628.73|626.73|636.48|634.48|637.46|635.46|628.73|626.73|0
1643287800000|2022-01-27 12:50:00|635.6|633.6|644.8|642.8|646.78|644.78|634.61|632.61|0
1643288100000|2022-01-27 12:55:00|644.25|642.25|641.61|639.61|646.78|644.78|641.07|639.07|0
1643288400000|2022-01-27 13:00:00|642.49|640.49|642.27|640.27|648.31|646.31|640.19|638.19|0
1643288700000|2022-01-27 13:05:00|643.04|641.04|652.05|650.05|652.05|650.05|642.82|640.82|0
1643289000000|2022-01-27 13:10:00|652.27|650.27|648.21|646.21|653.15|651.15|647.11|645.11|0
1643289300000|2022-01-27 13:15:00|647.55|645.55|651.95|649.95|651.95|649.95|645.57|643.57|0
1643289600000|2022-01-27 13:20:00|651.51|649.51|653.04|651.04|653.04|651.04|646.23|644.23|0
1643289900000|2022-01-27 13:25:00|653.26|651.26|651.38|649.38|656.57|654.57|648.3|646.3|0
1643290200000|2022-01-27 13:30:00|651.94|649.94|647.97|645.97|654.69|652.69|646.66|644.66|0
1643290500000|2022-01-27 13:35:00|647.75|645.75|647.97|645.97|649.51|647.51|643.58|641.58|0
1643290800000|2022-01-27 13:40:00|647.86|645.86|650.93|648.93|652.69|650.69|646.65|644.65|0
1643291100000|2022-01-27 13:45:00|650.61|648.61|656.99|654.99|657.21|655.21|650.6|648.6|0
1643291400000|2022-01-27 13:50:00|656.11|654.11|661.63|659.63|661.63|659.63|655.45|653.45|0
1643291700000|2022-01-27 13:55:00|661.41|659.41|662.83|660.83|663.28|661.28|660.3|658.3|0
1643292000000|2022-01-27 14:00:00|662.51|660.51|664.94|662.94|666.96|664.96|661.18|659.18|0
1643292300000|2022-01-27 14:05:00|664.72|662.72|663.61|661.61|666.49|664.49|661.62|659.62|0
1643292600000|2022-01-27 14:10:00|662.94|660.94|668.93|666.93|668.93|666.93|662.94|660.94|0
1643292900000|2022-01-27 14:15:00|669.37|667.37|666.93|664.93|670.04|668.04|666.37|664.37|0
1643293200000|2022-01-27 14:20:00|667.15|665.15|663.6|661.6|667.81|665.81|661.83|659.83|0
1643293500000|2022-01-27 14:25:00|664.37|662.37|671.58|669.58|672.25|670.25|664.37|662.37|0
1643293800000|2022-01-27 14:30:00|672.69|670.69|667.8|665.8|679.59|677.59|666.47|664.47|0
1643294100000|2022-01-27 14:35:00|667.14|665.14|667.8|665.8|670.91|668.91|662.7|660.7|0
1643294400000|2022-01-27 14:40:00|666.69|664.69|686.73|684.73|687.4|685.4|666.69|664.69|0
1643294700000|2022-01-27 14:45:00|687.18|685.18|694.54|692.54|697.02|695.02|680.62|678.62|0
1643295000000|2022-01-27 14:50:00|694.77|692.77|698.14|696.14|699.26|697.26|692.3|690.3|0
1643295300000|2022-01-27 14:55:00|695.66|693.66|690.72|688.72|695.66|693.66|681.1|679.1|0
1643295600000|2022-01-27 15:00:00|691.17|689.17|692.74|690.74|693.19|691.19|675.08|673.08|0
1643295900000|2022-01-27 15:05:00|693.64|691.64|696.55|694.55|700.6|698.6|688.93|686.93|0
1643296200000|2022-01-27 15:10:00|696.43|694.43|699.25|697.25|701.72|699.72|691.39|689.39|0
1643296500000|2022-01-27 15:15:00|698|696|691.04|689.04|700.59|698.59|689.25|687.25|0
1643296800000|2022-01-27 15:20:00|690.93|688.93|682.87|680.87|693.95|691.95|682.87|680.87|0
1643297100000|2022-01-27 15:25:00|683.2|681.2|667.27|665.27|685.33|683.33|667.27|665.27|0
1643297400000|2022-01-27 15:30:00|665.94|663.94|664.94|662.94|670.6|668.6|659.31|657.31|0
1643297700000|2022-01-27 15:35:00|664.83|662.83|654.33|652.33|666.78|664.78|652.91|650.91|0
1643298000000|2022-01-27 15:40:00|654.45|652.45|670.14|668.14|671.03|669.03|654.23|652.23|0
1643298300000|2022-01-27 15:45:00|670.36|668.36|665.75|663.75|672.69|670.69|661.76|659.76|0
1643298600000|2022-01-27 15:50:00|665.85|663.85|667.96|665.96|671.07|669.07|663.53|661.53|0
1643298900000|2022-01-27 15:55:00|668.41|666.41|681.31|679.31|682.43|680.43|667.62|665.62|0
1643299200000|2022-01-27 16:00:00|681.2|679.2|687.42|685.42|691.15|689.15|681.2|679.2|0
1643299500000|2022-01-27 16:05:00|686.52|684.52|675.79|673.79|689.32|687.32|675.35|673.35|0
1643299800000|2022-01-27 16:10:00|677.02|675.02|685.62|683.62|688.53|686.53|677.02|675.02|0
1643300100000|2022-01-27 16:15:00|686.29|684.29|674.39|672.39|686.29|684.29|669.05|667.05|0
1643300400000|2022-01-27 16:20:00|673.16|671.16|671.49|669.49|679.06|677.06|669.71|667.71|0
1643300700000|2022-01-27 16:25:00|671.6|669.6|667.26|665.26|672.38|670.38|662.17|660.17|0
1643301000000|2022-01-27 16:30:00|667.7|665.7|680.59|678.59|680.59|678.59|666.37|664.37|0
1643301300000|2022-01-27 16:35:00|680.15|678.15|678.02|676.02|684.83|682.83|676.36|674.36|0
1643301600000|2022-01-27 16:40:00|677.69|675.69|679.69|677.69|686.16|684.16|677.69|675.69|0
1643301900000|2022-01-27 16:45:00|679.92|677.92|677.79|675.79|683.7|681.7|676.35|674.35|0
1643302200000|2022-01-27 16:50:00|677.91|675.91|679.68|677.68|681.02|679.02|673.68|671.68|0
1643302500000|2022-01-27 16:55:00|680.58|678.58|679.24|677.24|680.8|678.8|675.9|673.9|0
1643302800000|2022-01-27 17:00:00|677.45|675.45|677.56|675.56|678.79|676.79|670.56|668.56|0
1643303100000|2022-01-27 17:05:00|677.33|675.33|664.12|662.12|677.33|675.33|661.47|659.47|0
1643303400000|2022-01-27 17:10:00|665.23|663.23|659.7|657.7|665.23|663.23|656.38|654.38|0
1643303700000|2022-01-27 17:15:00|660.36|658.36|651.84|649.84|661.19|659.19|647.55|645.55|0
1643304000000|2022-01-27 17:20:00|650.74|648.74|647.86|645.86|651.84|649.84|645.55|643.55|0
1643304300000|2022-01-27 17:25:00|649.17|647.17|647.19|645.19|652.68|650.68|643.69|641.69|0
1643304600000|2022-01-27 17:30:00|646.2|644.2|639.31|637.31|650.05|648.05|638.44|636.44|0
1643304900000|2022-01-27 17:35:00|639.09|637.09|635.16|633.16|640.62|638.62|631.35|629.35|0
1643305200000|2022-01-27 17:40:00|634.73|632.73|635.04|633.04|638.87|636.87|632.33|630.33|0
1643305500000|2022-01-27 17:45:00|634.72|632.72|626.84|624.84|634.94|632.94|624.44|622.44|0
1643305800000|2022-01-27 17:50:00|627.28|625.28|633.43|631.43|634.98|632.98|627.28|625.28|0
1643306100000|2022-01-27 17:55:00|633.86|631.86|636.45|634.45|643.11|641.11|633.21|631.21|0
1643306400000|2022-01-27 18:00:00|635.58|633.58|626|624|640.38|638.38|625.45|623.45|0
1643306700000|2022-01-27 18:05:00|625.35|623.35|622.65|620.65|626.97|624.97|615.86|613.86|0
1643307000000|2022-01-27 18:10:00|622.87|620.87|620.05|618.05|622.87|620.87|616.38|614.38|0
1643307300000|2022-01-27 18:15:00|619.83|617.83|614.86|612.86|627.42|625.42|614.43|612.43|0
1643307600000|2022-01-27 18:20:00|614.65|612.65|605.6|603.6|615.94|613.94|603.88|601.88|0
1643307900000|2022-01-27 18:25:00|604.53|602.53|603.66|601.66|610.54|608.54|602.8|600.8|0
1643308200000|2022-01-27 18:30:00|604.09|602.09|610.42|608.42|612.8|610.8|603.45|601.45|0
1643308500000|2022-01-27 18:35:00|612.04|610.04|604.94|602.94|617.97|615.97|604.83|602.83|0
1643308800000|2022-01-27 18:40:00|605.8|603.8|608.05|606.05|613.98|611.98|602.58|600.58|0
1643309100000|2022-01-27 18:45:00|608.69|606.69|615.15|613.15|615.91|613.91|606.44|604.44|0
1643309400000|2022-01-27 18:50:00|614.62|612.62|608.58|606.58|616.45|614.45|606.43|604.43|0
1643309700000|2022-01-27 18:55:00|608.9|606.9|619.15|617.15|623.26|621.26|607.29|605.29|0
1643310000000|2022-01-27 19:00:00|618.71|616.71|629.72|627.72|633.21|631.21|617.52|615.52|0
1643310300000|2022-01-27 19:05:00|629.94|627.94|629.6|627.6|636.71|634.71|623.84|621.84|0
1643310600000|2022-01-27 19:10:00|628.41|626.41|625.46|623.46|632.88|630.88|625.14|623.14|0
1643310900000|2022-01-27 19:15:00|625.36|623.36|618.62|616.62|626.66|624.66|615.58|613.58|0
1643311200000|2022-01-27 19:20:00|619.05|617.05|608.44|606.44|619.05|617.05|607.15|605.15|0
1643311500000|2022-01-27 19:25:00|607.15|605.15|608.76|606.76|612.32|610.32|606.28|604.28|0
1643311800000|2022-01-27 19:30:00|608.55|606.55|603.7|601.7|614.47|612.47|600.81|598.81|0
1643312100000|2022-01-27 19:35:00|604.03|602.03|611.9|609.9|613.5|611.5|603.7|601.7|0
1643312400000|2022-01-27 19:40:00|610.71|608.71|619.9|617.9|622.72|620.72|610.71|608.71|0
1643312700000|2022-01-27 19:45:00|619.46|617.46|619.89|617.89|627.06|625.06|616.64|614.64|0
1643313000000|2022-01-27 19:50:00|618.16|616.16|607.79|605.79|619.02|617.02|606.28|604.28|0
1643313300000|2022-01-27 19:55:00|607.14|605.14|610.15|608.15|613.82|611.82|602.41|600.41|0
1643313600000|2022-01-27 20:00:00|611.01|609.01|617.49|615.49|623.24|621.24|611.01|609.01|0
1643313900000|2022-01-27 20:05:00|617.28|615.28|612.62|610.62|624.21|622.21|612.09|610.09|0
1643314200000|2022-01-27 20:10:00|612.95|610.95|602.76|600.76|614.57|612.57|601.21|599.21|0
1643314500000|2022-01-27 20:15:00|603.25|601.25|607.33|605.33|607.76|605.76|596.59|594.59|0
1643314800000|2022-01-27 20:20:00|608.19|606.19|608.4|606.4|612.51|610.51|599.59|597.59|0
1643315100000|2022-01-27 20:25:00|606.9|604.9|614.01|612.01|617.79|615.79|606.46|604.46|0
1643315400000|2022-01-27 20:30:00|614.44|612.44|613.03|611.03|622.02|620.02|612.49|610.49|0
1643315700000|2022-01-27 20:35:00|614.01|612.01|610.28|608.28|617.36|615.36|607.04|605.04|0
1643316000000|2022-01-27 20:40:00|610.07|608.07|622.39|620.39|628.29|626.29|608.34|606.34|0
1643316300000|2022-01-27 20:45:00|623.48|621.48|621.31|619.31|633.99|631.99|615.99|613.99|0
1643316600000|2022-01-27 20:50:00|622.07|620.07|615.77|613.77|622.07|620.07|614.47|612.47|0
1643316900000|2022-01-27 20:55:00|616.42|614.42|610.78|608.78|619.24|617.24|610.13|608.13|0
1643317200000|2022-01-27 21:00:00|610.13|608.13|609.27|607.27|612.95|610.95|606.89|604.89|0
1643317500000|2022-01-27 21:05:00|611.21|609.21|615.94|613.94|617.93|615.93|610.13|608.13|0
1643317800000|2022-01-27 21:10:00|615.73|613.73|614.16|612.16|618.77|616.77|609.87|607.87|0
1643318100000|2022-01-27 21:15:00|615.88|613.28|618.49|615.89|618.49|615.89|614.24|611.64|0
1643318400000|2022-01-27 21:20:00|619.03|616.43|612.17|609.57|619.03|616.43|612.17|609.57|0
1643318700000|2022-01-27 21:25:00|612.71|610.11|613.91|611.31|615.87|613.27|612.49|609.89|0
1643319000000|2022-01-27 21:30:00|614.12|611.52|622.07|619.47|628.97|626.37|608.36|605.76|0
1643319300000|2022-01-27 21:35:00|623.06|620.46|624.69|622.09|624.69|622.09|619.78|617.18|0
1643319600000|2022-01-27 21:40:00|625.46|622.86|628.3|625.7|630.06|627.46|622.72|620.12|0
1643319900000|2022-01-27 21:45:00|627.86|625.26|628.52|625.92|632.03|629.43|627.53|624.93|0
1643320200000|2022-01-27 21:50:00|628.62|626.02|628.4|625.8|630.81|628.21|626.21|623.61|0
1643320500000|2022-01-27 21:55:00|628.84|626.24|632.56|629.96|632.56|629.96|628.62|626.02|0
1643320800000|2022-01-27 22:00:00|631.96|629.36|639.55|636.95|640.16|637.56|631.83|629.23|0
1643321100000|2022-01-27 22:05:00|639.4|636.8|640.48|637.88|642.59|639.99|638.17|635.57|0
1643321400000|2022-01-27 22:10:00|640.35|637.75|636.76|634.16|640.35|637.75|636.45|633.85|0
1643321700000|2022-01-27 22:15:00|636.34|633.74|637.74|635.14|638.38|635.78|634.58|631.98|0
1643322000000|2022-01-27 22:20:00|638.23|635.63|634.96|632.36|638.74|636.14|634.19|631.59|0
1643322300000|2022-01-27 22:25:00|634.87|632.27|631.73|629.13|634.87|632.27|631.73|629.13|0
1643322600000|2022-01-27 22:30:00|630.55|627.95|630.36|627.76|631.86|629.26|629.3|626.7|0
1643322900000|2022-01-27 22:35:00|629.91|627.31|630.22|627.62|632.07|629.47|629.27|626.67|0
1643323200000|2022-01-27 22:40:00|630.26|627.66|631.39|628.79|632.1|629.5|629.64|627.04|0
1643323500000|2022-01-27 22:45:00|631.43|628.83|634.69|632.09|634.81|632.21|631.43|628.83|0
1643323800000|2022-01-27 22:50:00|634.75|632.15|636.11|633.51|636.7|634.1|633.72|631.12|0
1643324100000|2022-01-27 22:55:00|636.15|633.55|637.2|634.6|637.49|634.89|635.82|633.22|0
1643324400000|2022-01-27 23:00:00|637.89|635.29|635.58|632.98|639.76|637.16|634.04|631.44|0
1643324700000|2022-01-27 23:05:00|635.68|633.08|638.43|635.83|640.63|638.03|635.58|632.98|0
1643325000000|2022-01-27 23:10:00|639.09|636.49|639.97|637.37|641.29|638.69|638.43|635.83|0
1643325300000|2022-01-27 23:15:00|639.85|637.25|631.18|628.58|639.85|637.25|631.18|628.58|0
1643325600000|2022-01-27 23:20:00|632.27|629.67|637.1|634.5|637.98|635.38|631.4|628.8|0
1643325900000|2022-01-27 23:25:00|637.65|635.05|636.98|634.38|640.4|637.8|636.66|634.06|0
1643326200000|2022-01-27 23:30:00|637.1|634.5|633.8|631.2|638.2|635.6|633.8|631.2|0
1643326500000|2022-01-27 23:35:00|633.46|630.86|636.09|633.49|636.87|634.27|633.36|630.76|0
1643326800000|2022-01-27 23:40:00|635.99|633.39|632.25|629.65|636.43|633.83|631.6|629|0
1643327100000|2022-01-27 23:45:00|632.47|629.87|632.03|629.43|635.54|632.94|631.81|629.21|0
1643327400000|2022-01-27 23:50:00|631.81|629.21|632.25|629.65|632.68|630.08|629.4|626.8|0
1643327700000|2022-01-27 23:55:00|632.35|629.75|625.45|622.85|632.57|629.97|625.24|622.64|0
1643328000000|2022-01-28 00:00:00|624.58|621.98|626.21|623.61|627.09|624.49|620.87|618.27|0
1643328300000|2022-01-28 00:05:00|626.32|623.72|621.4|618.8|627.3|624.7|621.4|618.8|0
1643328600000|2022-01-28 00:10:00|621.51|618.91|630.04|627.44|630.04|627.44|621.51|618.91|0
1643328900000|2022-01-28 00:15:00|629.6|627|624.89|622.29|630.91|628.31|623.91|621.31|0
1643329200000|2022-01-28 00:20:00|625.1|622.5|625.21|622.61|625.98|623.38|622.48|619.88|0
1643329500000|2022-01-28 00:25:00|624.66|622.06|622.47|619.87|627.4|624.8|622.47|619.87|0
1643329800000|2022-01-28 00:30:00|623.57|620.97|616.8|614.2|623.68|621.08|614.3|611.7|0
1643330100000|2022-01-28 00:35:00|616.58|613.98|618.32|615.72|619.74|617.14|616.58|613.98|0
1643330400000|2022-01-28 00:40:00|618|615.4|615.92|613.32|618|615.4|613.86|611.26|0
1643330700000|2022-01-28 00:45:00|616.03|613.43|620.17|617.57|621.48|618.88|613.42|610.82|0
1643331000000|2022-01-28 00:50:00|620.39|617.79|625.19|622.59|625.73|623.13|619.3|616.7|0
1643331300000|2022-01-28 00:55:00|624.75|622.15|628.47|625.87|631.75|629.15|624.75|622.15|0
1643331600000|2022-01-28 01:00:00|628.9|626.3|633.61|631.01|635.15|632.55|627.81|625.21|0
1643331900000|2022-01-28 01:05:00|633.28|630.68|629|626.4|635.92|633.32|629|626.4|0
1643332200000|2022-01-28 01:10:00|629.11|626.51|627.8|625.2|632.4|629.8|627.8|625.2|0
1643332500000|2022-01-28 01:15:00|628.02|625.42|631.08|628.48|631.4|628.8|626.81|624.21|0
1643332800000|2022-01-28 01:20:00|631.18|628.58|630.42|627.82|634.59|631.99|630.3|627.7|0
1643333100000|2022-01-28 01:25:00|630.52|627.92|633.92|631.32|635.02|632.42|630.42|627.82|0
1643333400000|2022-01-28 01:30:00|634.47|631.87|626.13|623.53|634.58|631.98|625.81|623.21|0
1643333700000|2022-01-28 01:35:00|626.35|623.75|626.13|623.53|628.43|625.83|624.93|622.33|0
1643334000000|2022-01-28 01:40:00|625.15|622.55|629.09|626.49|630.29|627.69|623.62|621.02|0
1643334300000|2022-01-28 01:45:00|629.19|626.59|623.06|620.46|631.38|628.78|622.3|619.7|0
1643334600000|2022-01-28 01:50:00|623.61|621.01|622.08|619.48|625.58|622.98|621.42|618.82|0
1643334900000|2022-01-28 01:55:00|622.73|620.13|627.86|625.26|629.07|626.47|622.73|620.13|0
1643335200000|2022-01-28 02:00:00|628.08|625.48|628.63|626.03|630.71|628.11|625.57|622.97|0
1643335500000|2022-01-28 02:05:00|628.96|626.36|628.51|625.91|629.5|626.9|627.42|624.82|0
1643335800000|2022-01-28 02:10:00|628.73|626.13|626.54|623.94|630.82|628.22|625.88|623.28|0
1643336100000|2022-01-28 02:15:00|626.98|624.38|624.46|621.86|627.85|625.25|624.46|621.86|0
1643336400000|2022-01-28 02:20:00|624.57|621.97|629.93|627.33|631.03|628.43|624.57|621.97|0
1643336700000|2022-01-28 02:25:00|630.15|627.55|633.87|631.27|635.41|632.81|629.27|626.67|0
1643337000000|2022-01-28 02:30:00|633.76|631.16|634.09|631.49|636.07|633.47|633.43|630.83|0
1643337300000|2022-01-28 02:35:00|633.75|631.15|636.06|633.46|637.27|634.67|632.55|629.95|0
1643337600000|2022-01-28 02:40:00|635.84|633.24|636.5|633.9|636.5|633.9|634.52|631.92|0
1643337900000|2022-01-28 02:45:00|636.6|634|640.56|637.96|640.56|637.96|635.94|633.34|0
1643338200000|2022-01-28 02:50:00|640.45|637.85|641.43|638.83|641.55|638.95|638.91|636.31|0
1643338500000|2022-01-28 02:55:00|641.55|638.95|639.97|637.37|642.65|640.05|639.53|636.93|0
1643338800000|2022-01-28 03:00:00|640.19|637.59|639.3|636.7|640.74|638.14|638.86|636.26|0
1643339100000|2022-01-28 03:05:00|639.52|636.92|639.18|636.58|639.52|636.92|637.09|634.49|0
1643339400000|2022-01-28 03:10:00|639.52|636.92|639.29|636.69|641.61|639.01|638.19|635.59|0
1643339700000|2022-01-28 03:15:00|639.18|636.58|633.99|631.39|639.18|636.58|633.11|630.51|0
1643340000000|2022-01-28 03:20:00|634.21|631.61|633.33|630.73|635.75|633.15|631.89|629.29|0
1643340300000|2022-01-28 03:25:00|633.11|630.51|631.34|628.74|633.55|630.95|630.9|628.3|0
1643340600000|2022-01-28 03:30:00|631.22|628.62|632.98|630.38|633.54|630.94|631.12|628.52|0
1643340900000|2022-01-28 03:35:00|632.88|630.28|632.98|630.38|633.98|631.38|630.45|627.85|0
1643341200000|2022-01-28 03:40:00|632.87|630.27|629.57|626.97|633.09|630.49|628.91|626.31|0
1643341500000|2022-01-28 03:45:00|629.35|626.75|630.66|628.06|632.43|629.83|628.25|625.65|0
1643341800000|2022-01-28 03:50:00|630.44|627.84|628.78|626.18|631.98|629.38|627.36|624.76|0
1643342100000|2022-01-28 03:55:00|628.46|625.86|627.79|625.19|629.56|626.96|626.92|624.32|0
1643342400000|2022-01-28 04:00:00|628.23|625.63|628.34|625.74|630.98|628.38|627.35|624.75|0
1643342700000|2022-01-28 04:05:00|628.12|625.52|627.79|625.19|629.33|626.73|627.02|624.42|0
1643343000000|2022-01-28 04:10:00|627.23|624.63|628.11|625.51|628.45|625.85|626.91|624.31|0
1643343300000|2022-01-28 04:15:00|628.22|625.62|624.92|622.32|628.22|625.62|624.04|621.44|0
1643343600000|2022-01-28 04:20:00|625.14|622.54|624.58|621.98|626.02|623.42|623.38|620.78|0
1643343900000|2022-01-28 04:25:00|624.8|622.2|626.01|623.41|627.11|624.51|624.04|621.44|0
1643344200000|2022-01-28 04:30:00|626.12|623.52|627.87|625.27|628.43|625.83|625.24|622.64|0
1643344500000|2022-01-28 04:35:00|628.09|625.49|626.88|624.28|628.2|625.6|626.44|623.84|0
1643344800000|2022-01-28 04:40:00|626.99|624.39|626.44|623.84|628.2|625.6|626.33|623.73|0
1643345100000|2022-01-28 04:45:00|626.22|623.62|624.12|621.52|627.98|625.38|624.12|621.52|0
1643345400000|2022-01-28 04:50:00|623.69|621.09|621.6|619|623.9|621.3|621.38|618.78|0
1643345700000|2022-01-28 04:55:00|621.38|618.78|621.26|618.66|621.82|619.22|620.17|617.57|0
1643346000000|2022-01-28 05:00:00|621.38|618.78|621.81|619.21|622.03|619.43|619.73|617.13|0
1643346300000|2022-01-28 05:05:00|621.59|618.99|620.71|618.11|623.35|620.75|620.71|618.11|0
1643346600000|2022-01-28 05:10:00|620.16|617.56|627.95|625.35|629.05|626.45|618.96|616.36|0
1643346900000|2022-01-28 05:15:00|627.73|625.13|633.22|630.62|633.77|631.17|627.73|625.13|0
1643347200000|2022-01-28 05:20:00|632.67|630.07|633.77|631.17|635.31|632.71|632.33|629.73|0
1643347500000|2022-01-28 05:25:00|634.09|631.49|635.31|632.71|636.41|633.81|633.33|630.73|0
1643347800000|2022-01-28 05:30:00|635.19|632.59|632|629.4|635.97|633.37|632|629.4|0
1643348100000|2022-01-28 05:35:00|631.78|629.18|631.11|628.51|632.22|629.62|628.26|625.66|0
1643348400000|2022-01-28 05:40:00|631.33|628.73|632.54|629.94|633.09|630.49|631.22|628.62|0
1643348700000|2022-01-28 05:45:00|632.65|630.05|631.1|628.5|632.65|630.05|629.89|627.29|0
1643349000000|2022-01-28 05:50:00|631.21|628.61|633.3|630.7|633.41|630.81|630.55|627.95|0
1643349300000|2022-01-28 05:55:00|633.41|630.81|633.4|630.8|635.28|632.68|631.76|629.16|0
1643349600000|2022-01-28 06:00:00|633.62|631.02|633.07|630.47|637.04|634.44|630.22|627.62|0
1643349900000|2022-01-28 06:05:00|633.18|630.58|631.09|628.49|633.29|630.69|630.87|628.27|0
1643350200000|2022-01-28 06:10:00|630.97|628.37|631.29|628.69|631.29|628.69|627.57|624.97|0
1643350500000|2022-01-28 06:15:00|631.17|628.57|632.26|629.66|634.02|631.42|631.05|628.45|0
1643350800000|2022-01-28 06:20:00|632.37|629.77|634.24|631.64|634.24|631.64|632.37|629.77|0
1643351100000|2022-01-28 06:25:00|634.46|631.86|634.67|632.07|634.67|632.07|633.36|630.76|0
1643351400000|2022-01-28 06:30:00|634.45|631.85|632.91|630.31|634.45|631.85|631.37|628.77|0
1643351700000|2022-01-28 06:35:00|632.69|630.09|635.21|632.61|635.65|633.05|632.69|630.09|0
1643352000000|2022-01-28 06:40:00|635.1|632.5|634|631.4|635.65|633.05|633.89|631.29|0
1643352300000|2022-01-28 06:45:00|633.78|631.18|634.44|631.84|634.54|631.94|632.35|629.75|0
1643352600000|2022-01-28 06:50:00|634.54|631.94|636.63|634.03|636.85|634.25|634.32|631.72|0
1643352900000|2022-01-28 06:55:00|636.74|634.14|631.79|629.19|637.51|634.91|631.13|628.53|0
1643353200000|2022-01-28 07:00:00|631.57|628.97|625.86|623.26|631.57|628.97|625.43|622.83|0
1643353500000|2022-01-28 07:05:00|625.31|622.71|631.56|628.96|632.22|629.62|624.99|622.39|0
1643353800000|2022-01-28 07:10:00|631.67|629.07|633.1|630.5|634.64|632.04|629.03|626.43|0
1643354100000|2022-01-28 07:15:00|632.55|629.95|631.58|628.98|633.13|630.53|628.95|626.35|0
1643354400000|2022-01-28 07:20:00|631.8|629.2|625.33|622.73|631.8|629.2|624.67|622.07|0
1643354700000|2022-01-28 07:25:00|625.65|623.05|628.83|626.23|631.14|628.54|624.45|621.85|0
1643355000000|2022-01-28 07:30:00|629.05|626.45|625.54|622.94|629.05|626.45|625.42|622.82|0
1643355300000|2022-01-28 07:35:00|625.64|623.04|628.39|625.79|628.39|625.79|625.1|622.5|0
1643355600000|2022-01-28 07:40:00|628.83|626.23|627.72|625.12|629.48|626.88|626.51|623.91|0
1643355900000|2022-01-28 07:45:00|627.94|625.34|630.8|628.2|631.02|628.42|625.09|622.49|0
1643356200000|2022-01-28 07:50:00|630.68|628.08|635.85|633.25|636.51|633.91|629.26|626.66|0
1643356500000|2022-01-28 07:55:00|635.63|633.03|631.89|629.29|635.85|633.25|630.67|628.07|0
1643356800000|2022-01-28 08:00:00|632.65|630.05|627.15|624.55|632.65|630.05|626.83|624.23|0
1643357100000|2022-01-28 08:05:00|626.31|624.31|623.67|621.67|628.06|626.06|622.36|620.36|0
1643357400000|2022-01-28 08:10:00|623.89|621.89|614.92|612.92|623.89|621.89|614.92|612.92|0
1643357700000|2022-01-28 08:15:00|614.49|612.49|609.25|607.25|616.01|614.01|609.25|607.25|0
1643358000000|2022-01-28 08:20:00|609.69|607.69|607.72|605.72|609.69|607.69|602.51|600.51|0
1643358300000|2022-01-28 08:25:00|607.29|605.29|607.72|605.72|611.31|609.31|605.11|603.11|0
1643358600000|2022-01-28 08:30:00|607.28|605.28|607.06|605.06|609.68|607.68|603.8|601.8|0
1643358900000|2022-01-28 08:35:00|607.82|605.82|612.28|610.28|612.28|610.28|607.06|605.06|0
1643359200000|2022-01-28 08:40:00|612.5|610.5|610.54|608.54|613.81|611.81|610.54|608.54|0
1643359500000|2022-01-28 08:45:00|610.75|608.75|613.36|611.36|618.28|616.28|608.79|606.79|0
1643359800000|2022-01-28 08:50:00|612.93|610.93|615.98|613.98|616.86|614.86|612.27|610.27|0
1643360100000|2022-01-28 08:55:00|616.42|614.42|616.74|614.74|617.72|615.72|610.74|608.74|0
1643360400000|2022-01-28 09:00:00|616.08|614.08|611.06|609.06|618.6|616.6|610.74|608.74|0
1643360700000|2022-01-28 09:05:00|610.95|608.95|609.21|607.21|611.83|609.83|606.82|604.82|0
1643361000000|2022-01-28 09:10:00|608.99|606.99|620.34|618.34|621.21|619.21|608.77|606.77|0
1643361300000|2022-01-28 09:15:00|620.12|618.12|616.72|614.72|622.09|620.09|616.4|614.4|0
1643361600000|2022-01-28 09:20:00|616.61|614.61|617.92|615.92|621.42|619.42|614.97|612.97|0
1643361900000|2022-01-28 09:25:00|618.03|616.03|613.77|611.77|619.45|617.45|613.77|611.77|0
1643362200000|2022-01-28 09:30:00|613.55|611.55|613.74|611.74|618.33|616.33|612.22|610.22|0
1643362500000|2022-01-28 09:35:00|613.53|611.53|612.21|610.21|614.72|612.72|610.47|608.47|0
1643362800000|2022-01-28 09:40:00|612.75|610.75|617.11|615.11|617.11|615.11|610.9|608.9|0
1643363100000|2022-01-28 09:45:00|617.01|615.01|611.55|609.55|618.42|616.42|610.13|608.13|0
1643363400000|2022-01-28 09:50:00|611.99|609.99|611.77|609.77|613.08|611.08|609.26|607.26|0
1643363700000|2022-01-28 09:55:00|612.2|610.2|610.99|608.99|613.51|611.51|608.28|606.28|0
1643364000000|2022-01-28 10:00:00|611.33|609.33|608.38|606.38|611.54|609.54|606.32|604.32|0
1643364300000|2022-01-28 10:05:00|608.27|606.27|602.19|600.19|608.49|606.49|602.19|600.19|0
1643364600000|2022-01-28 10:10:00|602.4|600.4|606.74|604.74|607.4|605.4|602.4|600.4|0
1643364900000|2022-01-28 10:15:00|606.31|604.31|600.98|598.98|606.31|604.31|600.33|598.33|0
1643365200000|2022-01-28 10:20:00|600.88|598.88|606.52|604.52|606.62|604.62|598.71|596.71|0
1643365500000|2022-01-28 10:25:00|606.08|604.08|603.47|601.47|608.91|606.91|603.47|601.47|0
1643365800000|2022-01-28 10:30:00|603.79|601.79|601.12|599.12|605.64|603.64|601.12|599.12|0
1643366100000|2022-01-28 10:35:00|601.55|599.55|597.21|595.21|601.55|599.55|596.89|594.89|0
1643366400000|2022-01-28 10:40:00|596.78|594.78|603.06|601.06|603.38|601.38|596.78|594.78|0
1643366700000|2022-01-28 10:45:00|603.16|601.16|603.16|601.16|605.66|603.66|601.97|599.97|0
1643367000000|2022-01-28 10:50:00|603.05|601.05|599.58|597.58|603.05|601.05|598.39|596.39|0
1643367300000|2022-01-28 10:55:00|599.15|597.15|602.4|600.4|602.83|600.83|596.55|594.55|0
1643367600000|2022-01-28 11:00:00|602.61|600.61|600.76|598.76|604.78|602.78|599.14|597.14|0
1643367900000|2022-01-28 11:05:00|600.66|598.66|598.59|596.59|602.39|600.39|597.19|595.19|0
1643368200000|2022-01-28 11:10:00|598.7|596.7|593.94|591.94|599.45|597.45|593.94|591.94|0
1643368500000|2022-01-28 11:15:00|594.16|592.16|588|586|595.24|593.24|587.04|585.04|0
1643368800000|2022-01-28 11:20:00|588.54|586.54|594.36|592.36|594.8|592.8|586.61|584.61|0
1643369100000|2022-01-28 11:25:00|594.25|592.25|597.27|595.27|597.39|595.39|592.2|590.2|0
1643369400000|2022-01-28 11:30:00|596.74|594.74|598.89|596.89|600.19|598.19|595.87|593.87|0
1643369700000|2022-01-28 11:35:00|599.11|597.11|594.78|592.78|601.37|599.37|594.78|592.78|0
1643370000000|2022-01-28 11:40:00|595.21|593.21|591.55|589.55|595.97|593.97|591.55|589.55|0
1643370300000|2022-01-28 11:45:00|591.33|589.33|595.64|593.64|596.72|594.72|589.18|587.18|0
1643370600000|2022-01-28 11:50:00|595.85|593.85|591.75|589.75|596.72|594.72|589.71|587.71|0
1643370900000|2022-01-28 11:55:00|591.97|589.97|596.28|594.28|597.14|595.14|588.96|586.96|0
1643371200000|2022-01-28 12:00:00|597.35|595.35|599.29|597.29|600.59|598.59|592.18|590.18|0
1643371500000|2022-01-28 12:05:00|599.51|597.51|593.89|591.89|599.73|597.73|593.89|591.89|0
1643371800000|2022-01-28 12:10:00|593.46|591.46|595.83|593.83|598.21|596.21|591.84|589.84|0
1643372100000|2022-01-28 12:15:00|594.97|592.97|591.52|589.52|597.12|595.12|590.66|588.66|0
1643372400000|2022-01-28 12:20:00|592.38|590.38|579.42|577.42|593.34|591.34|579|577|0
1643372700000|2022-01-28 12:25:00|579.64|577.64|581.56|579.56|583.59|581.59|575.36|573.36|0
1643373000000|2022-01-28 12:30:00|581.34|579.34|581.34|579.34|584.55|582.55|579.31|577.31|0
1643373300000|2022-01-28 12:35:00|581.12|579.12|574.25|572.25|582.41|580.41|574.25|572.25|0
1643373600000|2022-01-28 12:40:00|574.56|572.56|571.91|569.91|577.01|575.01|571.27|569.27|0
1643373900000|2022-01-28 12:45:00|571.69|569.69|569.03|567.03|572.97|570.97|566.92|564.92|0
1643374200000|2022-01-28 12:50:00|569.36|567.36|573.38|571.38|574.76|572.76|567.87|565.87|0
1643374500000|2022-01-28 12:55:00|573.91|571.91|575.72|573.72|576.57|574.57|569.99|567.99|0
1643374800000|2022-01-28 13:00:00|576.14|574.14|579.97|577.97|580.07|578.07|573.8|571.8|0
1643375100000|2022-01-28 13:05:00|580.4|578.4|575.92|573.92|580.61|578.61|572.95|570.95|0
1643375400000|2022-01-28 13:10:00|575.28|573.28|579.6|577.6|579.96|577.96|574.01|572.01|0
1643375700000|2022-01-28 13:15:00|579.81|577.81|582.58|580.58|584.72|582.72|579.81|577.81|0
1643376000000|2022-01-28 13:20:00|582.37|580.37|578.31|576.31|582.8|580.8|576.92|574.92|0
1643376300000|2022-01-28 13:25:00|577.77|575.77|577.77|575.77|580.01|578.01|574.48|572.48|0
1643376600000|2022-01-28 13:30:00|577.98|575.98|600.17|598.17|605.46|603.46|577.98|575.98|0
1643376900000|2022-01-28 13:35:00|600.82|598.82|608.13|606.13|609.07|607.07|598.02|596.02|0
1643377200000|2022-01-28 13:40:00|607.98|605.98|606.78|604.78|612.79|610.79|601.44|599.44|0
1643377500000|2022-01-28 13:45:00|607|605|599.74|597.74|607.75|605.75|599.74|597.74|0
1643377800000|2022-01-28 13:50:00|600.17|598.17|599.36|597.36|602.39|600.39|596.02|594.02|0
1643378100000|2022-01-28 13:55:00|599.04|597.04|605.57|603.57|606.87|604.87|576.49|574.49|0
1643378400000|2022-01-28 14:00:00|606.32|604.32|607.73|605.73|607.73|605.73|597.57|595.57|0
1643378700000|2022-01-28 14:05:00|608.05|606.05|610.98|608.98|612.39|610.39|604.92|602.92|0
1643379000000|2022-01-28 14:10:00|611.41|609.41|606.96|604.96|612.07|610.07|606.09|604.09|0
1643379300000|2022-01-28 14:15:00|607.29|605.29|612.71|610.71|613.14|611.14|606.21|604.21|0
1643379600000|2022-01-28 14:20:00|612.93|610.93|615.2|613.2|617.49|615.49|612.93|610.93|0
1643379900000|2022-01-28 14:25:00|614.66|612.66|621.41|619.41|622.28|620.28|614.66|612.66|0
1643380200000|2022-01-28 14:30:00|622.5|620.5|597.11|595.11|625.34|623.34|597.11|595.11|0
1643380500000|2022-01-28 14:35:00|597.98|595.98|590.65|588.65|599.16|597.16|585.72|583.72|0
1643380800000|2022-01-28 14:40:00|590.97|588.97|586.89|584.89|593.12|591.12|585.93|583.93|0
1643381100000|2022-01-28 14:45:00|587|585|586.49|584.49|592.5|590.5|580.93|578.93|0
1643381400000|2022-01-28 14:50:00|587.14|585.14|588.42|586.42|596.9|594.9|583.81|581.81|0
1643381700000|2022-01-28 14:55:00|588.63|586.63|585.09|583.09|591.2|589.2|582.2|580.2|0
1643382000000|2022-01-28 15:00:00|585.84|583.84|587.12|585.12|589.7|587.7|580.28|578.28|0
1643382300000|2022-01-28 15:05:00|587.34|585.34|594.95|592.95|595.49|593.49|585.41|583.41|0
1643382600000|2022-01-28 15:10:00|593.56|591.56|600.23|598.23|605.95|603.95|593.56|591.56|0
1643382900000|2022-01-28 15:15:00|601.09|599.09|615.98|613.98|615.98|613.98|599.37|597.37|0
1643383200000|2022-01-28 15:20:00|615.54|613.54|606.5|604.5|617.28|615.28|603.57|601.57|0
1643383500000|2022-01-28 15:25:00|605.85|603.85|600.75|598.75|608.78|606.78|597.51|595.51|0
1643383800000|2022-01-28 15:30:00|601.4|599.4|593.4|591.4|605.09|603.09|592.32|590.32|0
1643384100000|2022-01-28 15:35:00|593.72|591.72|602.36|600.36|609.1|607.1|593.4|591.4|0
1643384400000|2022-01-28 15:40:00|602.69|600.69|591.1|589.1|602.69|600.69|589.42|587.42|0
1643384700000|2022-01-28 15:45:00|591.97|589.97|615.08|613.08|616.06|614.06|590.77|588.77|0
1643385000000|2022-01-28 15:50:00|615.19|613.19|623.48|621.48|623.48|621.48|612.68|610.68|0
1643385300000|2022-01-28 15:55:00|622.83|620.83|626.87|624.87|627.42|625.42|615.07|613.07|0
1643385600000|2022-01-28 16:00:00|628.3|626.3|615.83|613.83|629.39|627.39|615.83|613.83|0
1643385900000|2022-01-28 16:05:00|617.8|615.8|624.57|622.57|625.66|623.66|617.8|615.8|0
1643386200000|2022-01-28 16:10:00|624.45|622.45|634.1|632.1|635.32|633.32|623.91|621.91|0
1643386500000|2022-01-28 16:15:00|633.99|631.99|640.85|638.85|645.99|643.99|633.99|631.99|0
1643386800000|2022-01-28 16:20:00|641.4|639.4|641.26|639.26|644.16|642.16|637.85|635.85|0
1643387100000|2022-01-28 16:25:00|640.94|638.94|641.16|639.16|647.36|645.36|638.74|636.74|0
1643387400000|2022-01-28 16:30:00|641.93|639.93|640.38|638.38|642.93|640.93|634.64|632.64|0
1643387700000|2022-01-28 16:35:00|640.71|638.71|645.79|643.79|651.12|649.12|639.17|637.17|0
1643388000000|2022-01-28 16:40:00|645.24|643.24|644.46|642.46|647.23|645.23|642.03|640.03|0
1643388300000|2022-01-28 16:45:00|642.8|640.8|643.02|641.02|645.13|643.13|641.47|639.47|0
1643388600000|2022-01-28 16:50:00|642.69|640.69|647|645|647.33|645.33|641.58|639.58|0
1643388900000|2022-01-28 16:55:00|646.89|644.89|658.89|656.89|660.31|658.31|646.23|644.23|0
1643389200000|2022-01-28 17:00:00|658.67|656.67|661.44|659.44|661.78|659.78|654.9|652.9|0
1643389500000|2022-01-28 17:05:00|661.33|659.33|662.67|660.67|664|662|658.44|656.44|0
1643389800000|2022-01-28 17:10:00|662.22|660.22|655.11|653.11|663.22|661.22|651.89|649.89|0
1643390100000|2022-01-28 17:15:00|655.33|653.33|661.77|659.77|663.77|661.77|653.34|651.34|0
1643390400000|2022-01-28 17:20:00|661.32|659.32|650.58|648.58|661.32|659.32|648.34|646.34|0
1643390700000|2022-01-28 17:25:00|650.5|648.5|646.95|644.95|650.5|648.5|643.85|641.85|0
1643391000000|2022-01-28 17:30:00|645.73|643.73|644.36|642.36|648.5|646.5|643.63|641.63|0
1643391300000|2022-01-28 17:35:00|645.46|643.46|642.76|640.76|649.84|647.84|640.99|638.99|0
1643391600000|2022-01-28 17:40:00|642.43|640.43|648.51|646.51|648.51|646.51|642.09|640.09|0
1643391900000|2022-01-28 17:45:00|648.95|646.95|643.75|641.75|650.62|648.62|640.87|638.87|0
1643392200000|2022-01-28 17:50:00|643.53|641.53|635.73|633.73|643.75|641.75|633.53|631.53|0
1643392500000|2022-01-28 17:55:00|635.51|633.51|637.75|635.75|642.16|640.16|634.85|632.85|0
1643392800000|2022-01-28 18:00:00|637.65|635.65|644.26|642.26|647.58|645.58|637.09|635.09|0
1643393100000|2022-01-28 18:05:00|642.49|640.49|653.21|651.21|654.22|652.22|642.49|640.49|0
1643393400000|2022-01-28 18:10:00|653.11|651.11|652.77|650.77|654.88|652.88|651.44|649.44|0
1643393700000|2022-01-28 18:15:00|653.21|651.21|651.21|649.21|654.1|652.1|648.56|646.56|0
1643394000000|2022-01-28 18:20:00|650|648|646.23|644.23|650.66|648.66|641.82|639.82|0
1643394300000|2022-01-28 18:25:00|646.01|644.01|646.89|644.89|649.07|647.07|638.73|636.73|0
1643394600000|2022-01-28 18:30:00|647.56|645.56|652.64|650.64|656.42|654.42|647.56|645.56|0
1643394900000|2022-01-28 18:35:00|652.53|650.53|652.42|650.42|657.97|655.97|649.76|647.76|0
1643395200000|2022-01-28 18:40:00|652.64|650.64|652.42|650.42|653.75|651.75|648.21|646.21|0
1643395500000|2022-01-28 18:45:00|651.31|649.31|651.08|649.08|656.51|654.51|649.09|647.09|0
1643395800000|2022-01-28 18:50:00|650.64|648.64|654.85|652.85|657.84|655.84|649.75|647.75|0
1643396100000|2022-01-28 18:55:00|653.74|651.74|652.4|650.4|658.06|656.06|652.4|650.4|0
1643396400000|2022-01-28 19:00:00|652.85|650.85|647.97|645.97|659.95|657.95|647.97|645.97|0
1643396700000|2022-01-28 19:05:00|647.53|645.53|640.9|638.9|647.75|645.75|639.13|637.13|0
1643397000000|2022-01-28 19:10:00|641|639|632.97|630.97|641.88|639.88|632.75|630.75|0
1643397300000|2022-01-28 19:15:00|633.07|631.07|628.56|626.56|633.07|631.07|626.95|624.95|0
1643397600000|2022-01-28 19:20:00|628.66|626.66|618.48|616.48|628.66|626.66|618.48|616.48|0
1643397900000|2022-01-28 19:25:00|619.79|617.79|619.13|617.13|623.83|621.83|618.48|616.48|0
1643398200000|2022-01-28 19:30:00|619.45|617.45|619.12|617.12|624.38|622.38|613.23|611.23|0
1643398500000|2022-01-28 19:35:00|618.79|616.79|623.72|621.72|624.38|622.38|618.79|616.79|0
1643398800000|2022-01-28 19:40:00|624.59|622.59|636.24|634.24|637.56|635.56|624.59|622.59|0
1643399100000|2022-01-28 19:45:00|636.34|634.34|641.75|639.75|642.86|640.86|632.82|630.82|0
1643399400000|2022-01-28 19:50:00|642.08|640.08|641.3|639.3|645.73|643.73|637.66|635.66|0
1643399700000|2022-01-28 19:55:00|641.63|639.63|650.04|648.04|651.93|649.93|641.3|639.3|0
1643400000000|2022-01-28 20:00:00|650.37|648.37|651.78|649.78|656.31|654.31|647.49|645.49|0
1643400300000|2022-01-28 20:05:00|650.78|648.78|653.23|651.23|654.79|652.79|649.44|647.44|0
1643400600000|2022-01-28 20:10:00|653.68|651.68|648.77|646.77|653.68|651.68|644.65|642.65|0
1643400900000|2022-01-28 20:15:00|650.21|648.21|653|651|655.46|653.46|647.54|645.54|0
1643401200000|2022-01-28 20:20:00|653.11|651.11|662.16|660.16|662.83|660.83|650.77|648.77|0
1643401500000|2022-01-28 20:25:00|662.6|660.6|659.13|657.13|664.7|662.7|655.78|653.78|0
1643401800000|2022-01-28 20:30:00|658.23|656.23|666.96|664.96|668.98|666.98|647.97|645.97|0
1643402100000|2022-01-28 20:35:00|666.29|664.29|668.19|666.19|668.98|666.98|663.82|661.82|0
1643402400000|2022-01-28 20:40:00|667.86|665.86|674.37|672.37|675.49|673.49|667.41|665.41|0
1643402700000|2022-01-28 20:45:00|674.14|672.14|682.7|680.7|683.15|681.15|670.77|668.77|0
1643403000000|2022-01-28 20:50:00|683.15|681.15|690.34|688.34|691.02|689.02|682.93|680.93|0
1643403300000|2022-01-28 20:55:00|689.88|687.88|700.84|698.84|700.84|698.84|688.41|686.41|0
1643403600000|2022-01-28 21:00:00|701.29|699.29|699.24|697.24|701.86|699.86|694.71|692.71|0
1643403900000|2022-01-28 21:05:00|699.93|697.93|698.11|696.11|701.52|699.52|697.76|695.76|0
1643404200000|2022-01-28 21:10:00|698.44|696.44|690.5|688.5|698.44|696.44|690.16|688.16|0
1643616300000|2022-01-31 08:05:00|695.1|693.1|697.59|695.59|697.82|695.82|694.19|692.19|0
1643616600000|2022-01-31 08:10:00|698.05|696.05|698.27|696.27|701.79|699.79|697.59|695.59|0
1643616900000|2022-01-31 08:15:00|698.5|696.5|694.74|692.74|703.5|701.5|694.74|692.74|0
1643617200000|2022-01-31 08:20:00|694.97|692.97|696.67|694.67|700.54|698.54|692.36|690.36|0
1643617500000|2022-01-31 08:25:00|696.33|694.33|698.26|696.26|700.54|698.54|695.77|693.77|0
1643617800000|2022-01-31 08:30:00|698.03|696.03|699.62|697.62|700.19|698.19|696.9|694.9|0
1643618100000|2022-01-31 08:35:00|699.85|697.85|702.8|700.8|702.8|700.8|699.5|697.5|0
1643618400000|2022-01-31 08:40:00|702.57|700.57|704.16|702.16|704.16|702.16|700.75|698.75|0
1643618700000|2022-01-31 08:45:00|703.94|701.94|705.3|703.3|705.3|703.3|703.03|701.03|0
1643619000000|2022-01-31 08:50:00|705.07|703.07|708.03|706.03|708.49|706.49|703.48|701.48|0
1643619300000|2022-01-31 08:55:00|707.8|705.8|708.26|706.26|708.59|706.59|706.43|704.43|0
1643619600000|2022-01-31 09:00:00|708.48|706.48|710.08|708.08|710.76|708.76|706.89|704.89|0
1643619900000|2022-01-31 09:05:00|709.39|707.39|708.71|706.71|710.08|708.08|706.43|704.43|0
1643620200000|2022-01-31 09:10:00|708.93|706.93|710.53|708.53|710.53|708.53|707.34|705.34|0
1643620500000|2022-01-31 09:15:00|710.3|708.3|708.7|706.7|710.53|708.53|706.19|704.19|0
1643620800000|2022-01-31 09:20:00|708.47|706.47|707.33|705.33|709.38|707.38|705.96|703.96|0
1643621100000|2022-01-31 09:25:00|706.98|704.98|707.78|705.78|708.35|706.35|705.96|703.96|0
1643621400000|2022-01-31 09:30:00|708.01|706.01|707.2|705.2|708.69|706.69|705.04|703.04|0
1643621700000|2022-01-31 09:35:00|707.32|705.32|708.68|706.68|710.06|708.06|707.2|705.2|0
1643622000000|2022-01-31 09:40:00|708.46|706.46|705.49|703.49|710.05|708.05|705.49|703.49|0
1643622300000|2022-01-31 09:45:00|705.72|703.72|706.28|704.28|708.45|706.45|705.49|703.49|0
1643622600000|2022-01-31 09:50:00|706.17|704.17|701.16|699.16|706.63|704.63|699.79|697.79|0
1643622900000|2022-01-31 09:55:00|700.93|698.93|703.88|701.88|703.88|701.88|698.88|696.88|0
1643623200000|2022-01-31 10:00:00|704.11|702.11|704.56|702.56|704.79|702.79|701.61|699.61|0
1643623500000|2022-01-31 10:05:00|704.67|702.67|701.6|699.6|705.02|703.02|700.24|698.24|0
1643623800000|2022-01-31 10:10:00|701.37|699.37|700.46|698.46|701.6|699.6|696.82|694.82|0
1643624100000|2022-01-31 10:15:00|700.34|698.34|701.59|699.59|703.42|701.42|700.23|698.23|0
1643624400000|2022-01-31 10:20:00|701.37|699.37|699.43|697.43|702.28|700.28|696.82|694.82|0
1643624700000|2022-01-31 10:25:00|699.32|697.32|698.86|696.86|701.82|699.82|698.63|696.63|0
1643625000000|2022-01-31 10:30:00|698.63|696.63|698.4|696.4|699.65|697.65|695.45|693.45|0
1643625300000|2022-01-31 10:35:00|698.17|696.17|693.85|691.85|698.17|696.17|693.63|691.63|0
1643625600000|2022-01-31 10:40:00|693.74|691.74|697.26|695.26|699.08|697.08|692.72|690.72|0
1643625900000|2022-01-31 10:45:00|697.37|695.37|697.43|695.43|699.76|697.76|695.66|693.66|0
1643626200000|2022-01-31 10:50:00|697.09|695.09|696.86|694.86|699.13|697.13|695.27|693.27|0
1643626500000|2022-01-31 10:55:00|696.63|694.63|697.54|695.54|698.22|696.22|694.93|692.93|0
1643626800000|2022-01-31 11:00:00|696.18|694.18|694.13|692.13|699.81|697.81|693.23|691.23|0
1643627100000|2022-01-31 11:05:00|694.36|692.36|697.18|695.18|698.21|696.21|693.45|691.45|0
1643627400000|2022-01-31 11:10:00|697.08|695.08|692.08|690.08|698.55|696.55|691.86|689.86|0
1643627700000|2022-01-31 11:15:00|692.31|690.31|695.03|693.03|695.93|693.93|692.08|690.08|0
1643628000000|2022-01-31 11:20:00|693.89|691.89|692.53|690.53|696.61|694.61|692.53|690.53|0
1643628300000|2022-01-31 11:25:00|692.41|690.41|691.62|689.62|693.21|691.21|688.68|686.68|0
1643628600000|2022-01-31 11:30:00|691.39|689.39|692.98|690.98|693.09|691.09|689.81|687.81|0
1643628900000|2022-01-31 11:35:00|693.08|691.08|691.16|689.16|693.65|691.65|690.71|688.71|0
1643629200000|2022-01-31 11:40:00|691.84|689.84|689.35|687.35|693.08|691.08|689.35|687.35|0
1643629500000|2022-01-31 11:45:00|689.57|687.57|691.26|689.26|692.29|690.29|689.12|687.12|0
1643629800000|2022-01-31 11:50:00|691.04|689.04|691.6|689.6|693.98|691.98|690.93|688.93|0
1643630100000|2022-01-31 11:55:00|691.71|689.71|692.96|690.96|694.77|692.77|691.37|689.37|0
1643630400000|2022-01-31 12:00:00|692.73|690.73|687.52|685.52|694.54|692.54|687.52|685.52|0
1643630700000|2022-01-31 12:05:00|686.84|684.84|683.68|681.68|687.97|685.97|681.64|679.64|0
1643631000000|2022-01-31 12:10:00|683.56|681.56|682.09|680.09|686.61|684.61|681.97|679.97|0
1643631300000|2022-01-31 12:15:00|681.97|679.97|682.31|680.31|682.99|680.99|680.28|678.28|0
1643631600000|2022-01-31 12:20:00|683.22|681.22|677.8|675.8|683.22|681.22|675.2|673.2|0
1643631900000|2022-01-31 12:25:00|677.57|675.57|680.28|678.28|682.08|680.08|677.57|675.57|0
1643632200000|2022-01-31 12:30:00|680.38|678.38|683.88|681.88|684.34|682.34|678.92|676.92|0
1643632500000|2022-01-31 12:35:00|684.11|682.11|682.75|680.75|685.69|683.69|682.52|680.52|0
1643632800000|2022-01-31 12:40:00|682.63|680.63|683.42|681.42|683.53|681.53|679.7|677.7|0
1643633100000|2022-01-31 12:45:00|683.53|681.53|686.36|684.36|687.72|685.72|682.75|680.75|0
1643633400000|2022-01-31 12:50:00|685.68|683.68|685.45|683.45|687.94|685.94|684.32|682.32|0
1643633700000|2022-01-31 12:55:00|685.68|683.68|688.84|686.84|688.84|686.84|684.77|682.77|0
1643634000000|2022-01-31 13:00:00|689.74|687.74|684.31|682.31|690.2|688.2|684.31|682.31|0
1643634300000|2022-01-31 13:05:00|684.09|682.09|682.5|680.5|684.31|682.31|680.25|678.25|0
1643634600000|2022-01-31 13:10:00|683.18|681.18|687.24|685.24|687.47|685.47|683.18|681.18|0
1643634900000|2022-01-31 13:15:00|687.47|685.47|683.73|681.73|688.6|686.6|683.73|681.73|0
1643635200000|2022-01-31 13:20:00|683.62|681.62|684.3|682.3|686.11|684.11|683.17|681.17|0
1643635500000|2022-01-31 13:25:00|684.52|682.52|685.2|683.2|685.2|683.2|682.82|680.82|0
1643635800000|2022-01-31 13:30:00|685.88|683.88|693.34|691.34|694.02|692.02|684.52|682.52|0
1643636100000|2022-01-31 13:35:00|693.12|691.12|691.68|689.68|694.41|692.41|691.41|689.41|0
1643636400000|2022-01-31 13:40:00|691.91|689.91|690.55|688.55|693.73|691.73|689.41|687.41|0
1643636700000|2022-01-31 13:45:00|690.77|688.77|690.54|688.54|692.13|690.13|687.14|685.14|0
1643637000000|2022-01-31 13:50:00|690.77|688.77|690.65|688.65|693.26|691.26|690.31|688.31|0
1643637300000|2022-01-31 13:55:00|690.99|688.99|690.73|688.73|693.71|691.71|689.86|687.86|0
1643637600000|2022-01-31 14:00:00|691.18|689.18|691.63|689.63|691.86|689.86|688.01|686.01|0
1643637900000|2022-01-31 14:05:00|691.86|689.86|693.81|691.81|694.94|692.94|691.41|689.41|0
1643638200000|2022-01-31 14:10:00|693.35|691.35|690.4|688.4|693.81|691.81|690.4|688.4|0
1643638500000|2022-01-31 14:15:00|690.18|688.18|689.27|687.27|691.99|689.99|689.27|687.27|0
1643638800000|2022-01-31 14:20:00|689.04|687.04|688.81|686.81|690.17|688.17|686.77|684.77|0
1643639100000|2022-01-31 14:25:00|689.03|687.03|692.77|690.77|693.34|691.34|688.81|686.81|0
1643639400000|2022-01-31 14:30:00|691.07|689.07|695.83|693.83|695.83|693.83|681.56|679.56|0
1643639700000|2022-01-31 14:35:00|697.2|695.2|700.38|698.38|701.52|699.52|695.6|693.6|0
1643640000000|2022-01-31 14:40:00|700.6|698.6|701.74|699.74|704.93|702.93|700.15|698.15|0
1643640300000|2022-01-31 14:45:00|703.44|701.44|697.3|695.3|704.58|702.58|696.73|694.73|0
1643640600000|2022-01-31 14:50:00|697.19|695.19|707.51|705.51|709.48|707.48|696.73|694.73|0
1643640900000|2022-01-31 14:55:00|707.96|705.96|713.21|711.21|713.21|711.21|706.13|704.13|0
1643641200000|2022-01-31 15:00:00|713.9|711.9|718.82|716.82|721.22|719.22|712.75|710.75|0
1643641500000|2022-01-31 15:05:00|718.7|716.7|727.08|725.08|727.08|725.08|716.07|714.07|0
1643641800000|2022-01-31 15:10:00|727.54|725.54|725.69|723.69|728.45|726.45|722.94|720.94|0
1643642100000|2022-01-31 15:15:00|726.03|724.03|724.42|722.42|730.75|728.75|724.42|722.42|0
1643642400000|2022-01-31 15:20:00|725.57|723.57|731.9|729.9|735.36|733.36|725|723|0
1643642700000|2022-01-31 15:25:00|732.13|730.13|722.37|720.37|733.28|731.28|722.37|720.37|0
1643643000000|2022-01-31 15:30:00|722.14|720.14|725.93|723.93|727.43|725.43|719.85|717.85|0
1643643300000|2022-01-31 15:35:00|726.05|724.05|722.22|720.22|729.03|727.03|721.87|719.87|0
1643643600000|2022-01-31 15:40:00|721.3|719.3|725.07|723.07|725.3|723.3|718.54|716.54|0
1643643900000|2022-01-31 15:45:00|724.61|722.61|720.91|718.91|724.61|722.61|717.49|715.49|0
1643644200000|2022-01-31 15:50:00|720.8|718.8|728.4|726.4|730.48|728.48|720.34|718.34|0
1643644500000|2022-01-31 15:55:00|728.86|726.86|728.06|726.06|729.66|727.66|722.29|720.29|0
1643644800000|2022-01-31 16:00:00|727.6|725.6|729.09|727.09|731.06|729.06|727.6|725.6|0
1643645100000|2022-01-31 16:05:00|729.67|727.67|724.82|722.82|729.9|727.9|724.82|722.82|0
1643645400000|2022-01-31 16:10:00|724.36|722.36|725.51|723.51|726.43|724.43|718.83|716.83|0
1643645700000|2022-01-31 16:15:00|725.05|723.05|720.67|718.67|725.97|723.97|719.52|717.52|0
1643646000000|2022-01-31 16:20:00|720.78|718.78|718.61|716.61|723.66|721.66|716.77|714.77|0
1643646300000|2022-01-31 16:25:00|718.38|716.38|718.84|716.84|722.3|720.3|716.77|714.77|0
1643646600000|2022-01-31 16:30:00|718.61|716.61|728.06|726.06|729.45|727.45|716.54|714.54|0
1643646900000|2022-01-31 16:35:00|727.83|725.83|725.98|723.98|729.45|727.45|724.6|722.6|0
1643647200000|2022-01-31 16:40:00|725.52|723.52|729.44|727.44|729.55|727.55|724.6|722.6|0
1643647500000|2022-01-31 16:45:00|728.29|726.29|733.37|731.37|733.83|731.83|726.9|724.9|0
1643647800000|2022-01-31 16:50:00|733.6|731.6|741.94|739.94|741.94|739.94|732.68|730.68|0
1643648100000|2022-01-31 16:55:00|741.71|739.71|742.17|740.17|742.87|740.87|741.12|739.12|0
1643648400000|2022-01-31 17:00:00|742.4|740.4|740.31|738.31|742.63|740.63|738.22|736.22|0
1643648700000|2022-01-31 17:05:00|740.77|738.77|735.91|733.91|742.17|740.17|735.91|733.91|0
1643649000000|2022-01-31 17:10:00|736.37|734.37|736.37|734.37|739.61|737.61|735.21|733.21|0
1643649300000|2022-01-31 17:15:00|736.6|734.6|742.38|740.38|744.25|742.25|735.67|733.67|0
1643649600000|2022-01-31 17:20:00|742.26|740.26|735.06|733.06|742.26|740.26|733.1|731.1|0
1643649900000|2022-01-31 17:25:00|734.95|732.95|737.73|735.73|738.66|736.66|732.17|730.17|0
1643650200000|2022-01-31 17:30:00|738.2|736.2|734.71|732.71|740.29|738.29|733.67|731.67|0
1643650500000|2022-01-31 17:35:00|734.95|732.95|738.89|736.89|739.12|737.12|733.79|731.79|0
1643650800000|2022-01-31 17:40:00|739|737|738.65|736.65|740.98|738.98|737.26|735.26|0
1643651100000|2022-01-31 17:45:00|739.12|737.12|745.62|743.62|745.62|743.62|739.12|737.12|0
1643651400000|2022-01-31 17:50:00|745.39|743.39|746.32|744.32|746.55|744.55|742.83|740.83|0
1643651700000|2022-01-31 17:55:00|746.55|744.55|747.25|745.25|748.88|746.88|745.85|743.85|0
1643652000000|2022-01-31 18:00:00|747.01|745.01|743.75|741.75|747.01|745.01|742.13|740.13|0
1643652300000|2022-01-31 18:05:00|743.99|741.99|744.91|742.91|746.08|744.08|742.59|740.59|0
1643652600000|2022-01-31 18:10:00|744.68|742.68|743.52|741.52|745.49|743.49|740.73|738.73|0
1643652900000|2022-01-31 18:15:00|745.38|743.38|747.24|745.24|747.47|745.47|742.35|740.35|0
1643653200000|2022-01-31 18:20:00|747.7|745.7|747.93|745.93|748.86|746.86|746.18|744.18|0
1643653500000|2022-01-31 18:25:00|748.16|746.16|741.94|739.94|749.56|747.56|741.94|739.94|0
1643653800000|2022-01-31 18:30:00|742.29|740.29|742.05|740.05|745.5|743.5|740.89|738.89|0
1643654100000|2022-01-31 18:35:00|742.62|740.62|745.99|743.99|748.78|746.78|740.42|738.42|0
1643654400000|2022-01-31 18:40:00|746.22|744.22|743.67|741.67|749.94|747.94|743.67|741.67|0
1643654700000|2022-01-31 18:45:00|743.2|741.2|746.68|744.68|747.15|745.15|743.2|741.2|0
1643655000000|2022-01-31 18:50:00|746.56|744.56|745.29|743.29|747.61|745.61|744.13|742.13|0
1643655300000|2022-01-31 18:55:00|745.52|743.52|747.37|745.37|747.61|745.61|744.82|742.82|0
1643655600000|2022-01-31 19:00:00|748.07|746.07|748.3|746.3|749.47|747.47|746.44|744.44|0
1643655900000|2022-01-31 19:05:00|747.6|745.6|753.29|751.29|755.05|753.05|747.6|745.6|0
1643656200000|2022-01-31 19:10:00|753.18|751.18|752.14|750.14|754.98|752.98|751.44|749.44|0
1643656500000|2022-01-31 19:15:00|751.88|749.88|753.74|751.74|754.67|752.67|751.41|749.41|0
1643656800000|2022-01-31 19:20:00|753.28|751.28|755.37|753.37|756.53|754.53|751.18|749.18|0
1643657100000|2022-01-31 19:25:00|755.14|753.14|757|755|757.23|755.23|753.74|751.74|0
1643657400000|2022-01-31 19:30:00|757.23|755.23|756.3|754.3|757.23|755.23|754.2|752.2|0
1643657700000|2022-01-31 19:35:00|756.53|754.53|755.36|753.36|757.23|755.23|754.66|752.66|0
1643658000000|2022-01-31 19:40:00|755.83|753.83|756.29|754.29|756.52|754.52|754.66|752.66|0
1643658300000|2022-01-31 19:45:00|756.52|754.52|753.72|751.72|756.99|754.99|752.56|750.56|0
1643658600000|2022-01-31 19:50:00|753.96|751.96|752.79|750.79|755.12|753.12|751.97|749.97|0
1643658900000|2022-01-31 19:55:00|753.02|751.02|754.42|752.42|756.28|754.28|753.02|751.02|0
1643659200000|2022-01-31 20:00:00|754.3|752.3|755.11|753.11|756.28|754.28|753.25|751.25|0
1643659500000|2022-01-31 20:05:00|754.88|752.88|746.27|744.27|755.81|753.81|746.27|744.27|0
1643659800000|2022-01-31 20:10:00|746.96|744.96|736.52|734.52|748.13|746.13|735.36|733.36|0
1643660100000|2022-01-31 20:15:00|736.75|734.75|734.89|732.89|740.46|738.46|732.57|730.57|0
1643660400000|2022-01-31 20:20:00|734.43|732.43|746.36|744.36|747.53|745.53|734.43|732.43|0
1643660700000|2022-01-31 20:25:00|746.24|744.24|746.24|744.24|749.62|747.62|743.68|741.68|0
1643661000000|2022-01-31 20:30:00|746.13|744.13|757.54|755.54|757.77|755.77|742.18|740.18|0
1643661300000|2022-01-31 20:35:00|757.07|755.07|753.66|751.66|758.23|756.23|751.33|749.33|0
1643661600000|2022-01-31 20:40:00|753.42|751.42|754.59|752.59|756.45|754.45|751.32|749.32|0
1643661900000|2022-01-31 20:45:00|755.28|753.28|762.52|760.52|762.52|760.52|753.42|751.42|0
1643662200000|2022-01-31 20:50:00|762.28|760.28|772.58|770.58|773.51|771.51|762.28|760.28|0
1643662500000|2022-01-31 20:55:00|772.34|770.34|770.63|768.63|774.26|772.26|767.94|765.94|0
1643662800000|2022-01-31 21:00:00|768.17|766.17|761.86|759.86|768.17|766.17|759.99|757.99|0
1643663100000|2022-01-31 21:05:00|761.62|759.62|765.36|763.36|765.83|763.83|761.39|759.39|0
1643663400000|2022-01-31 21:10:00|765.59|763.59|759.28|757.28|766.06|764.06|758.58|756.58|0
1643663700000|2022-01-31 21:15:00|760.05|757.45|760.63|758.03|761.68|759.08|759.58|756.98|0
1643664000000|2022-01-31 21:20:00|760.28|757.68|760.98|758.38|761.68|759.08|759.81|757.21|0
1643664300000|2022-01-31 21:25:00|761.21|758.61|761.44|758.84|761.91|759.31|760.51|757.91|0
1643664600000|2022-01-31 21:30:00|761.32|758.72|760.74|758.14|761.68|759.08|760.51|757.91|0
1643664900000|2022-01-31 21:35:00|760.62|758.02|760.04|757.44|762.84|760.24|759.8|757.2|0
1643665200000|2022-01-31 21:40:00|759.8|757.2|760.03|757.43|760.97|758.37|759.57|756.97|0
1643665500000|2022-01-31 21:45:00|760.27|757.67|759.56|756.96|760.73|758.13|759.1|756.5|0
1643665800000|2022-01-31 21:50:00|759.44|756.84|758.63|756.03|759.56|756.96|758.63|756.03|0
1643666100000|2022-01-31 21:55:00|758.86|756.26|760.07|757.47|760.14|757.54|758.63|756.03|0
1643666400000|2022-01-31 22:00:00|759.48|756.88|759.44|756.84|760.52|757.92|759.42|756.82|0
1643666700000|2022-01-31 22:05:00|759.31|756.71|759.21|756.61|759.44|756.84|759.03|756.43|0
1643667000000|2022-01-31 22:10:00|759.13|756.53|759.37|756.77|759.75|757.15|758.97|756.37|0
1643667300000|2022-01-31 22:15:00|759.41|756.81|759.6|757|759.6|757|759.41|756.81|0
1643667600000|2022-01-31 22:20:00|759.71|757.11|759.88|757.28|760.12|757.52|759.58|756.98|0
1643667900000|2022-01-31 22:25:00|759.51|756.91|760.04|757.44|760.04|757.44|759.47|756.87|0
1643668200000|2022-01-31 22:30:00|760.14|757.54|760.45|757.85|760.79|758.19|759.74|757.14|0
1643668500000|2022-01-31 22:35:00|760.82|758.22|762.05|759.45|762.05|759.45|760.59|757.99|0
1643668800000|2022-01-31 22:40:00|762.26|759.66|761.81|759.21|762.26|759.66|761.26|758.66|0
1643669100000|2022-01-31 22:45:00|761.71|759.11|761.74|759.14|762.29|759.69|761.61|759.01|0
1643669400000|2022-01-31 22:50:00|761.77|759.17|761.25|758.65|761.98|759.38|761.25|758.65|0
1643669700000|2022-01-31 22:55:00|761.18|758.58|760.82|758.22|761.25|758.65|760.71|758.11|0
1643670000000|2022-01-31 23:00:00|761.27|758.67|761.04|758.44|764.2|761.6|760.57|757.97|0
1643670300000|2022-01-31 23:05:00|760.92|758.32|763.96|761.36|764.43|761.83|759.64|757.04|0
1643670600000|2022-01-31 23:10:00|764.19|761.59|759.75|757.15|764.66|762.06|759.52|756.92|0
1643670900000|2022-01-31 23:15:00|759.99|757.39|760.33|757.73|761.85|759.25|759.99|757.39|0
1643671200000|2022-01-31 23:20:00|760.45|757.85|761.85|759.25|763.02|760.42|760.45|757.85|0
1643671500000|2022-01-31 23:25:00|762.08|759.48|760.21|757.61|763.48|760.88|759.51|756.91|0
1643671800000|2022-01-31 23:30:00|760.32|757.72|759.04|756.44|761.38|758.78|757.41|754.81|0
1643672100000|2022-01-31 23:35:00|758.45|755.85|760.91|758.31|761.14|758.54|758.34|755.74|0
1643672400000|2022-01-31 23:40:00|761.37|758.77|761.6|759|761.6|759|759.5|756.9|0
1643672700000|2022-01-31 23:45:00|761.37|758.77|761.37|758.77|761.6|759|760.9|758.3|0
1643673000000|2022-01-31 23:50:00|761.25|758.65|761.13|758.53|762.3|759.7|760.66|758.06|0
1643673300000|2022-01-31 23:55:00|761.24|758.64|761.36|758.76|761.83|759.23|760.43|757.83|0
1643673600000|2022-02-01 00:00:00|761.6|759|761|758.4|762.06|759.46|760.89|758.29|0
1643673900000|2022-02-01 00:05:00|761.24|758.64|760.19|757.59|762.06|759.46|759.96|757.36|0
1643674200000|2022-02-01 00:10:00|760.42|757.82|760.65|758.05|761.36|758.76|759.72|757.12|0
1643674500000|2022-02-01 00:15:00|760.3|757.7|760.65|758.05|762.29|759.69|760.3|757.7|0
1643674800000|2022-02-01 00:20:00|760.76|758.16|761.82|759.22|761.82|759.22|760.18|757.58|0
1643675100000|2022-02-01 00:25:00|761.58|758.98|761.58|758.98|762.05|759.45|761.11|758.51|0
1643675400000|2022-02-01 00:30:00|761.46|758.86|760.99|758.39|761.81|759.21|760.41|757.81|0
1643675700000|2022-02-01 00:35:00|761.11|758.51|761.11|758.51|761.81|759.21|760.41|757.81|0
1643676000000|2022-02-01 00:40:00|760.98|758.38|760.64|758.04|761.45|758.85|760.4|757.8|0
1643676300000|2022-02-01 00:45:00|760.87|758.27|762.85|760.25|763.44|760.84|760.87|758.27|0
1643676600000|2022-02-01 00:50:00|762.97|760.37|761.8|759.2|764.14|761.54|761.8|759.2|0
1643676900000|2022-02-01 00:55:00|762.27|759.67|762.5|759.9|762.97|760.37|762.03|759.43|0
1643677200000|2022-02-01 01:00:00|762.38|759.78|761.56|758.96|762.73|760.13|760.39|757.79|0
1643677500000|2022-02-01 01:05:00|761.67|759.07|759.92|757.32|761.79|759.19|759.92|757.32|0
1643677800000|2022-02-01 01:10:00|760.16|757.56|761.2|758.6|761.67|759.07|759.92|757.32|0
1643678100000|2022-02-01 01:15:00|761.09|758.49|761.55|758.95|762.02|759.42|760.85|758.25|0
1643678400000|2022-02-01 01:20:00|761.43|758.83|758.75|756.15|761.79|759.19|758.05|755.45|0
1643678700000|2022-02-01 01:25:00|758.51|755.91|757.58|754.98|758.75|756.15|755.71|753.11|0
1643679000000|2022-02-01 01:30:00|757.81|755.21|757.45|754.85|758.04|755.44|755.01|752.41|0
1643679300000|2022-02-01 01:35:00|757.81|755.21|757.57|754.97|758.04|755.44|756.4|753.8|0
1643679600000|2022-02-01 01:40:00|757.22|754.62|755.47|752.87|758.04|755.44|755.47|752.87|0
1643679900000|2022-02-01 01:45:00|755.58|752.98|754.07|751.47|756.17|753.57|752.2|749.6|0
1643680200000|2022-02-01 01:50:00|753.83|751.23|749.17|746.57|754.07|751.47|749.17|746.57|0
1643680500000|2022-02-01 01:55:00|748.94|746.34|750.56|747.96|750.8|748.2|748.94|746.34|0
1643680800000|2022-02-01 02:00:00|750.33|747.73|750.1|747.5|751.96|749.36|749.86|747.26|0
1643681100000|2022-02-01 02:05:00|750.33|747.73|749.86|747.26|750.56|747.96|748.23|745.63|0
1643681400000|2022-02-01 02:10:00|749.74|747.14|751.72|749.12|751.72|749.12|749.63|747.03|0
1643681700000|2022-02-01 02:15:00|751.49|748.89|752.65|750.05|753.59|750.99|751.49|748.89|0
1643682000000|2022-02-01 02:20:00|752.42|749.82|753.11|750.51|753.11|750.51|751.72|749.12|0
1643682300000|2022-02-01 02:25:00|753.23|750.63|753.34|750.74|754.39|751.79|753.11|750.51|0
1643682600000|2022-02-01 02:30:00|753.11|750.51|752.18|749.58|753.58|750.98|751.48|748.88|0
1643682900000|2022-02-01 02:35:00|751.94|749.34|754.15|751.55|754.27|751.67|749.84|747.24|0
1643683200000|2022-02-01 02:40:00|754.04|751.44|752.98|750.38|754.27|751.67|751.94|749.34|0
1643683500000|2022-02-01 02:45:00|752.64|750.04|753.8|751.2|753.8|751.2|751.81|749.21|0
1643683800000|2022-02-01 02:50:00|753.57|750.97|751.7|749.1|753.57|750.97|751.47|748.87|0
1643684100000|2022-02-01 02:55:00|751.47|748.87|752.63|750.03|752.63|750.03|751.23|748.63|0
1643684400000|2022-02-01 03:00:00|752.86|750.26|751.93|749.33|753.09|750.49|751.46|748.86|0
1643684700000|2022-02-01 03:05:00|752.04|749.44|751.92|749.32|753.32|750.72|751.69|749.09|0
1643685000000|2022-02-01 03:10:00|752.16|749.56|752.39|749.79|753.09|750.49|751.46|748.86|0
1643685300000|2022-02-01 03:15:00|752.62|750.02|753.55|750.95|753.55|750.95|752.15|749.55|0
1643685600000|2022-02-01 03:20:00|755.18|752.58|757.75|755.15|758.21|755.61|754.95|752.35|0
1643685900000|2022-02-01 03:25:00|757.51|754.91|755.88|753.28|759.15|756.55|754.71|752.11|0
1643686200000|2022-02-01 03:30:00|755.99|753.39|755.41|752.81|757.28|754.68|754.82|752.22|0
1643686500000|2022-02-01 03:35:00|755.29|752.69|756.1|753.5|756.57|753.97|753.31|750.71|0
1643686800000|2022-02-01 03:40:00|755.98|753.38|755.87|753.27|756.34|753.74|754.94|752.34|0
1643687100000|2022-02-01 03:45:00|755.98|753.38|756.33|753.73|756.68|754.08|755.75|753.15|0
1643687400000|2022-02-01 03:50:00|756.44|753.84|758.66|756.06|759.01|756.41|756.33|753.73|0
1643687700000|2022-02-01 03:55:00|758.9|756.3|759.6|757|760.06|757.46|758.43|755.83|0
1643688000000|2022-02-01 04:00:00|759.71|757.11|759|756.4|760.06|757.46|758.66|756.06|0
1643688300000|2022-02-01 04:05:00|758.66|756.06|757.02|754.42|759.36|756.76|756.79|754.19|0
1643688600000|2022-02-01 04:10:00|756.9|754.3|757.49|754.89|758.42|755.82|756.55|753.95|0
1643688900000|2022-02-01 04:15:00|757.6|755|759.23|756.63|759.59|756.99|757.49|754.89|0
1643689200000|2022-02-01 04:20:00|759.12|756.52|760.52|757.92|760.75|758.15|759.12|756.52|0
1643689500000|2022-02-01 04:25:00|760.75|758.15|759.92|757.32|760.75|758.15|759.35|756.75|0
1643689800000|2022-02-01 04:30:00|759.81|757.21|758.88|756.28|760.51|757.91|758.88|756.28|0
1643690100000|2022-02-01 04:35:00|758.64|756.04|759.11|756.51|759.81|757.21|758.41|755.81|0
1643690400000|2022-02-01 04:40:00|758.87|756.27|758.64|756.04|759.1|756.5|757.94|755.34|0
1643690700000|2022-02-01 04:45:00|758.51|755.91|757.23|754.63|758.64|756.04|757.23|754.63|0
1643691000000|2022-02-01 04:50:00|757.58|754.98|758.98|756.38|759.33|756.73|757|754.4|0
1643691300000|2022-02-01 04:55:00|759.1|756.5|758.33|755.73|759.77|757.17|755.39|752.79|0
1643691600000|2022-02-01 05:00:00|758.1|755.5|758.68|756.08|759.98|757.38|757.86|755.26|0
1643691900000|2022-02-01 05:05:00|758.8|756.2|756.26|753.66|758.8|756.2|756.26|753.66|0
1643692200000|2022-02-01 05:10:00|756.49|753.89|757.9|755.3|758.02|755.42|756.26|753.66|0
1643692500000|2022-02-01 05:15:00|757.67|755.07|757.2|754.6|758.02|755.42|757.2|754.6|0
1643692800000|2022-02-01 05:20:00|757.43|754.83|757.78|755.18|758.6|756|757.43|754.83|0
1643693100000|2022-02-01 05:25:00|757.9|755.3|757.3|754.7|757.9|755.3|757.19|754.59|0
1643693400000|2022-02-01 05:30:00|757.43|754.83|758.36|755.76|758.6|756|756.95|754.35|0
1643693700000|2022-02-01 05:35:00|758.6|756|758.36|755.76|758.6|756|757.42|754.82|0
1643694000000|2022-02-01 05:40:00|758.13|755.53|757.89|755.29|758.36|755.76|757.42|754.82|0
1643694300000|2022-02-01 05:45:00|757.65|755.05|757.76|755.16|758.59|755.99|757.65|755.05|0
1643694600000|2022-02-01 05:50:00|757.89|755.29|759.06|756.46|759.53|756.93|757.89|755.29|0
1643694900000|2022-02-01 05:55:00|758.82|756.22|760.23|757.63|760.94|758.34|758.82|756.22|0
1643695200000|2022-02-01 06:00:00|759.29|756.69|760.81|758.21|762.82|760.22|759.29|756.69|0
1643695500000|2022-02-01 06:05:00|760.94|758.34|760.46|757.86|761.17|758.57|760.23|757.63|0
1643695800000|2022-02-01 06:10:00|760.23|757.63|757.87|755.27|760.46|757.86|757.05|754.45|0
1643696100000|2022-02-01 06:15:00|758.11|755.51|757.17|754.57|758.34|755.74|756.1|753.5|0
1643696400000|2022-02-01 06:20:00|757.28|754.68|756.93|754.33|757.87|755.27|756.34|753.74|0
1643696700000|2022-02-01 06:25:00|757.04|754.44|756.69|754.09|758.1|755.5|756.69|754.09|0
1643697000000|2022-02-01 06:30:00|756.93|754.33|756.22|753.62|757.4|754.8|755.75|753.15|0
1643697300000|2022-02-01 06:35:00|756.45|753.85|758.33|755.73|758.33|755.73|755.98|753.38|0
1643697600000|2022-02-01 06:40:00|758.44|755.84|758.33|755.73|758.57|755.97|757.62|755.02|0
1643697900000|2022-02-01 06:45:00|758.21|755.61|757.86|755.26|758.68|756.08|757.62|755.02|0
1643698200000|2022-02-01 06:50:00|757.97|755.37|759.38|756.78|759.5|756.9|757.62|755.02|0
1643698500000|2022-02-01 06:55:00|759.5|756.9|759.73|757.13|759.97|757.37|758.32|755.72|0
1643698800000|2022-02-01 07:00:00|760.2|757.6|761.38|758.78|763.26|760.66|758.56|755.96|0
1643699100000|2022-02-01 07:05:00|761.14|758.54|764.08|761.48|764.2|761.6|761.14|758.54|0
1643699400000|2022-02-01 07:10:00|764.2|761.6|768.44|765.84|769.62|767.02|764.2|761.6|0
1643699700000|2022-02-01 07:15:00|768.21|765.61|769.26|766.66|769.86|767.26|767.73|765.13|0
1643700000000|2022-02-01 07:20:00|769.15|766.55|769.73|767.13|769.97|767.37|767.73|765.13|0
1643700300000|2022-02-01 07:25:00|769.38|766.78|768.91|766.31|770.44|767.84|768.44|765.84|0
1643700600000|2022-02-01 07:30:00|768.78|766.18|768.2|765.6|769.38|766.78|767.73|765.13|0
1643700900000|2022-02-01 07:35:00|768.43|765.83|768.19|765.59|768.78|766.18|767.72|765.12|0
1643701200000|2022-02-01 07:40:00|768.43|765.83|767.48|764.88|768.9|766.3|767.25|764.65|0
1643701500000|2022-02-01 07:45:00|767.72|765.12|768.9|766.3|769.95|767.35|765.36|762.76|0
1643701800000|2022-02-01 07:50:00|769.13|766.53|763.35|760.75|769.13|766.53|762.53|759.93|0
1643702100000|2022-02-01 07:55:00|763.59|760.99|764.88|762.28|765.12|762.52|763.24|760.64|0
1643702400000|2022-02-01 08:00:00|764.18|761.58|768.42|765.82|768.89|766.29|762.06|759.46|0
1643702700000|2022-02-01 08:05:00|768.12|766.12|774.6|772.6|774.72|772.72|767.05|765.05|0
1643703000000|2022-02-01 08:10:00|774.72|772.72|776.31|774.31|777.56|775.56|774.6|772.6|0
1643703300000|2022-02-01 08:15:00|776.44|774.44|773.73|771.73|777.26|775.26|771.61|769.61|0
1643703600000|2022-02-01 08:20:00|773.97|771.97|774.67|772.67|777.98|775.98|773.97|771.97|0
1643703900000|2022-02-01 08:25:00|774.91|772.91|774.43|772.43|776.33|774.33|772.07|770.07|0
1643704200000|2022-02-01 08:30:00|774.55|772.55|774.54|772.54|776.8|774.8|773.01|771.01|0
1643704500000|2022-02-01 08:35:00|774.67|772.67|772.07|770.07|775.38|773.38|771.6|769.6|0
1643704800000|2022-02-01 08:40:00|771.94|769.94|774.54|772.54|776.08|774.08|770.41|768.41|0
1643705100000|2022-02-01 08:45:00|774.66|772.66|773.24|771.24|775.01|773.01|772.54|770.54|0
1643705400000|2022-02-01 08:50:00|773.48|771.48|770.88|768.88|773.72|771.72|769.81|767.81|0
1643705700000|2022-02-01 08:55:00|771.82|769.82|773.24|771.24|774.3|772.3|769.94|767.94|0
1643706000000|2022-02-01 09:00:00|773.48|771.48|771.46|769.46|774.66|772.66|769.7|767.7|0
1643706300000|2022-02-01 09:05:00|771.58|769.58|768.86|766.86|771.82|769.82|768.16|766.16|0
1643706600000|2022-02-01 09:10:00|769.22|767.22|767.92|765.92|771.58|769.58|767.45|765.45|0
1643706900000|2022-02-01 09:15:00|767.68|765.68|767.68|765.68|769.93|767.93|766.86|764.86|0
1643707200000|2022-02-01 09:20:00|767.8|765.8|763.32|761.32|768.74|766.74|762.14|760.14|0
1643707500000|2022-02-01 09:25:00|762.73|760.73|754.84|752.84|764.5|762.5|754.84|752.84|0
1643707800000|2022-02-01 09:30:00|754.96|752.96|754.84|752.84|757.07|755.07|753.78|751.78|0
1643708100000|2022-02-01 09:35:00|755.31|753.31|756.96|754.96|760.02|758.02|755.08|753.08|0
1643708400000|2022-02-01 09:40:00|756.25|754.25|755.31|753.31|757.9|755.9|751.55|749.55|0
1643708700000|2022-02-01 09:45:00|755.42|753.42|750.61|748.61|756.95|754.95|749.07|747.07|0
1643709000000|2022-02-01 09:50:00|750.84|748.84|752.48|750.48|753.89|751.89|748.49|746.49|0
1643709300000|2022-02-01 09:55:00|752.25|750.25|756.95|754.95|758.71|756.71|752.25|750.25|0
1643709600000|2022-02-01 10:00:00|756.59|754.59|761.06|759.06|761.18|759.18|755.53|753.53|0
1643709900000|2022-02-01 10:05:00|760.95|758.95|761.65|759.65|762.83|760.83|760.24|758.24|0
1643710200000|2022-02-01 10:10:00|761.41|759.41|760|758|762.59|760.59|758.12|756.12|0
1643710500000|2022-02-01 10:15:00|760.23|758.23|757.88|755.88|761.88|759.88|756.94|754.94|0
1643710800000|2022-02-01 10:20:00|758.11|756.11|756.93|754.93|758.93|756.93|755.76|753.76|0
1643711100000|2022-02-01 10:25:00|757.28|755.28|758.81|756.81|759.76|757.76|757.28|755.28|0
1643711400000|2022-02-01 10:30:00|758.34|756.34|760.22|758.22|760.7|758.7|755.87|753.87|0
1643711700000|2022-02-01 10:35:00|760.1|758.1|763.52|761.52|763.76|761.76|759.4|757.4|0
1643712000000|2022-02-01 10:40:00|763.05|761.05|759.28|757.28|763.75|761.75|759.16|757.16|0
1643712300000|2022-02-01 10:45:00|759.51|757.51|757.86|755.86|760.22|758.22|757.86|755.86|0
1643712600000|2022-02-01 10:50:00|758.1|756.1|755.04|753.04|759.51|757.51|754.92|752.92|0
1643712900000|2022-02-01 10:55:00|755.27|753.27|755.74|753.74|757.5|755.5|753.16|751.16|0
1643713200000|2022-02-01 11:00:00|755.62|753.62|760.92|758.92|762.09|760.09|754.56|752.56|0
1643713500000|2022-02-01 11:05:00|761.15|759.15|765.63|763.63|765.98|763.98|761.15|759.15|0
1643713800000|2022-02-01 11:10:00|765.39|763.39|763.03|761.03|766.33|764.33|762.09|760.09|0
1643714100000|2022-02-01 11:15:00|763.97|761.97|759.03|757.03|764.68|762.68|758.79|756.79|0
1643714400000|2022-02-01 11:20:00|759.73|757.73|760.44|758.44|761.14|759.14|758.9|756.9|0
1643714700000|2022-02-01 11:25:00|760.2|758.2|758.55|756.55|760.44|758.44|756.43|754.43|0
1643715000000|2022-02-01 11:30:00|758.43|756.43|761.14|759.14|761.37|759.37|758.08|756.08|0
1643715300000|2022-02-01 11:35:00|761.37|759.37|758.89|756.89|762.19|760.19|758.89|756.89|0
1643715600000|2022-02-01 11:40:00|759.02|757.02|756.9|754.9|761.25|759.25|756.54|754.54|0
1643715900000|2022-02-01 11:45:00|756.66|754.66|758.78|756.78|759.25|757.25|755.95|753.95|0
1643716200000|2022-02-01 11:50:00|759.01|757.01|758.07|756.07|760.3|758.3|757.83|755.83|0
1643716500000|2022-02-01 11:55:00|758.3|756.3|756.89|754.89|759.48|757.48|756.77|754.77|0
1643716800000|2022-02-01 12:00:00|756.77|754.77|756.89|754.89|758.77|756.77|755.95|753.95|0
1643717100000|2022-02-01 12:05:00|757.12|755.12|758.3|756.3|759.47|757.47|755.94|753.94|0
1643717400000|2022-02-01 12:10:00|758.06|756.06|757.94|755.94|760.41|758.41|757.35|755.35|0
1643717700000|2022-02-01 12:15:00|758.06|756.06|757.58|755.58|759.71|757.71|755.94|753.94|0
1643718000000|2022-02-01 12:20:00|758.29|756.29|759.94|757.94|760.99|758.99|758.29|756.29|0
1643718300000|2022-02-01 12:25:00|759.47|757.47|762.52|760.52|762.52|760.52|758.99|756.99|0
1643718600000|2022-02-01 12:30:00|762.76|760.76|764.88|762.88|765.35|763.35|761.82|759.82|0
1643718900000|2022-02-01 12:35:00|765.12|763.12|765.11|763.11|766.29|764.29|763.46|761.46|0
1643719200000|2022-02-01 12:40:00|765.58|763.58|765.58|763.58|766.17|764.17|763.7|761.7|0
1643719500000|2022-02-01 12:45:00|765.35|763.35|766.05|764.05|766.52|764.52|763.22|761.22|0
1643719800000|2022-02-01 12:50:00|765.82|763.82|765.34|763.34|766.52|764.52|764.87|762.87|0
1643720100000|2022-02-01 12:55:00|765.58|763.58|764.4|762.4|767.34|765.34|763.57|761.57|0
1643720400000|2022-02-01 13:00:00|764.87|762.87|766.99|764.99|766.99|764.99|763.69|761.69|0
1643720700000|2022-02-01 13:05:00|767.22|765.22|767.69|765.69|768.64|766.64|765.34|763.34|0
1643721000000|2022-02-01 13:10:00|768.16|766.16|769.81|767.81|770.76|768.76|767.46|765.46|0
1643721300000|2022-02-01 13:15:00|769.58|767.58|770.52|768.52|771.23|769.23|769.58|767.58|0
1643721600000|2022-02-01 13:20:00|770.28|768.28|772.17|770.17|773.12|771.12|770.05|768.05|0
1643721900000|2022-02-01 13:25:00|771.93|769.93|770.87|768.87|772.88|770.88|769.81|767.81|0
1643722200000|2022-02-01 13:30:00|770.99|768.99|766.38|764.38|771.46|769.46|766.03|764.03|0
1643722500000|2022-02-01 13:35:00|766.5|764.5|768.86|766.86|769.1|767.1|765.09|763.09|0
1643722800000|2022-02-01 13:40:00|768.62|766.62|770.51|768.51|772.64|770.64|768.62|766.62|0
1643723100000|2022-02-01 13:45:00|770.98|768.98|770.74|768.74|771.69|769.69|769.09|767.09|0
1643723400000|2022-02-01 13:50:00|770.98|768.98|771.8|769.8|772.98|770.98|770.74|768.74|0
1643723700000|2022-02-01 13:55:00|771.92|769.92|773.57|771.57|774.05|772.05|770.74|768.74|0
1643724000000|2022-02-01 14:00:00|773.92|771.92|772.92|770.92|775.7|773.7|772.39|770.39|0
1643724300000|2022-02-01 14:05:00|773.04|771.04|772.45|770.45|773.39|771.39|771.98|769.98|0
1643724600000|2022-02-01 14:10:00|772.68|770.68|771.74|769.74|773.63|771.63|771.5|769.5|0
1643724900000|2022-02-01 14:15:00|771.97|769.97|770.79|768.79|771.97|769.97|769.61|767.61|0
1643725200000|2022-02-01 14:20:00|770.9|768.9|772.44|770.44|772.91|770.91|770.31|768.31|0
1643725500000|2022-02-01 14:25:00|772.68|770.68|775.75|773.75|775.75|773.75|772.68|770.68|0
1643725800000|2022-02-01 14:30:00|775.51|773.51|773.85|771.85|776.69|774.69|764.17|762.17|0
1643726100000|2022-02-01 14:35:00|774.33|772.33|773.38|771.38|778.11|776.11|769.48|767.48|0
1643726400000|2022-02-01 14:40:00|772.91|770.91|760.74|758.74|775.98|773.98|757.8|755.8|0
1643726700000|2022-02-01 14:45:00|760.39|758.39|763.93|761.93|765.58|763.58|756.15|754.15|0
1643727000000|2022-02-01 14:50:00|765.58|763.58|763.93|761.93|769.59|767.59|763.93|761.93|0
1643727300000|2022-02-01 14:55:00|763.45|761.45|766.16|764.16|767.7|765.7|760.39|758.39|0
1643727600000|2022-02-01 15:00:00|767.46|765.46|746.27|744.27|767.46|765.46|746.27|744.27|0
1643727900000|2022-02-01 15:05:00|746.85|744.85|749.9|747.9|753.18|751.18|739.94|737.94|0
1643728200000|2022-02-01 15:10:00|750.83|748.83|760.23|758.23|760.34|758.34|748.25|746.25|0
1643728500000|2022-02-01 15:15:00|760.34|758.34|754.12|752.12|760.58|758.58|752.47|750.47|0
1643728800000|2022-02-01 15:20:00|752.47|750.47|765.29|763.29|766.7|764.7|752.47|750.47|0
1643729100000|2022-02-01 15:25:00|764.93|762.93|757.04|755.04|768.95|766.95|756.68|754.68|0
1643729400000|2022-02-01 15:30:00|757.51|755.51|757.03|755.03|766.23|764.23|754.92|752.92|0
1643729700000|2022-02-01 15:35:00|757.85|755.85|758.21|756.21|763.16|761.16|753.74|751.74|0
1643730000000|2022-02-01 15:40:00|758.56|756.56|753.73|751.73|763.87|761.87|750.08|748.08|0
1643730300000|2022-02-01 15:45:00|752.79|750.79|752.79|750.79|754.08|752.08|749.14|747.14|0
1643730600000|2022-02-01 15:50:00|753.03|751.03|760.56|758.56|761.74|759.74|751.61|749.61|0
1643730900000|2022-02-01 15:55:00|760.8|758.8|768.82|766.82|769.05|767.05|760.8|758.8|0
1643731200000|2022-02-01 16:00:00|769.05|767.05|765.63|763.63|772.36|770.36|763.97|761.97|0
1643731500000|2022-02-01 16:05:00|765.86|763.86|772.25|770.25|772.48|770.48|764.21|762.21|0
1643731800000|2022-02-01 16:10:00|772.01|770.01|775.56|773.56|776.27|774.27|769.64|767.64|0
1643732100000|2022-02-01 16:15:00|776.27|774.27|772.72|770.72|776.27|774.27|771.53|769.53|0
1643732400000|2022-02-01 16:20:00|773.19|771.19|765.21|763.21|773.9|771.9|764.26|762.26|0
1643732700000|2022-02-01 16:25:00|765.68|763.68|767.33|765.33|769.46|767.46|763.32|761.32|0
1643733000000|2022-02-01 16:30:00|767.1|765.1|770.88|768.88|770.88|768.88|759.3|757.3|0
1643733300000|2022-02-01 16:35:00|770.52|768.52|768.04|766.04|772.3|770.3|765.91|763.91|0
1643733600000|2022-02-01 16:40:00|767.8|765.8|769.46|767.46|772.53|770.53|767.68|765.68|0
1643733900000|2022-02-01 16:45:00|769.69|767.69|771.82|769.82|775.61|773.61|769.46|767.46|0
1643734200000|2022-02-01 16:50:00|772.29|770.29|772.06|770.06|773.71|771.71|769.93|767.93|0
1643734500000|2022-02-01 16:55:00|773.24|771.24|774.9|772.9|777.98|775.98|771.82|769.82|0
1643734800000|2022-02-01 17:00:00|775.48|773.48|771.48|769.48|776.46|774.46|770.76|768.76|0
1643735100000|2022-02-01 17:05:00|772.19|770.19|770.76|768.76|773.61|771.61|769.82|767.82|0
1643735400000|2022-02-01 17:10:00|771|769|767.44|765.44|771.47|769.47|764.84|762.84|0
1643735700000|2022-02-01 17:15:00|767.68|765.68|770.52|768.52|771.71|769.71|767.44|765.44|0
1643736000000|2022-02-01 17:20:00|771|769|770.76|768.76|772.29|770.29|766.97|764.97|0
1643736300000|2022-02-01 17:25:00|769.81|767.81|768.86|766.86|771.47|769.47|764.12|762.12|0
1643736600000|2022-02-01 17:30:00|768.62|766.62|759.39|757.39|769.33|767.33|758.68|756.68|0
1643736900000|2022-02-01 17:35:00|760.34|758.34|763.41|761.41|765.54|763.54|760.1|758.1|0
1643737200000|2022-02-01 17:40:00|763.65|761.65|763.99|761.99|767.43|765.43|761.99|759.99|0
1643737500000|2022-02-01 17:45:00|763.88|761.88|761.99|759.99|765.54|763.54|760.09|758.09|0
1643737800000|2022-02-01 17:50:00|762.69|760.69|764.82|762.82|765.3|763.3|762.22|760.22|0
1643738100000|2022-02-01 17:55:00|765.3|763.3|772.16|770.16|772.4|770.4|765.3|763.3|0
1643738400000|2022-02-01 18:00:00|771.93|769.93|766.24|764.24|772.4|770.4|766|764|0
1643738700000|2022-02-01 18:05:00|766.71|764.71|764.82|762.82|767.42|765.42|763.87|761.87|0
1643739000000|2022-02-01 18:10:00|764.58|762.58|765.52|763.52|767.77|765.77|764.58|762.58|0
1643739300000|2022-02-01 18:15:00|765.05|763.05|766.82|764.82|768.13|766.13|764.34|762.34|0
1643739600000|2022-02-01 18:20:00|767.29|765.29|767.89|765.89|767.89|765.89|766.11|764.11|0
1643739900000|2022-02-01 18:25:00|767.65|765.65|771.2|769.2|771.44|769.44|766.94|764.94|0
1643740200000|2022-02-01 18:30:00|770.96|768.96|768.83|766.83|771.2|769.2|768.12|766.12|0
1643740500000|2022-02-01 18:35:00|768.94|766.94|770.72|768.72|771.43|769.43|764.8|762.8|0
1643740800000|2022-02-01 18:40:00|770.84|768.84|773.09|771.09|773.8|771.8|770.72|768.72|0
1643741100000|2022-02-01 18:45:00|772.62|770.62|772.85|770.85|774.28|772.28|771.43|769.43|0
1643741400000|2022-02-01 18:50:00|773.09|771.09|772.22|770.22|773.41|771.41|770.24|768.24|0
1643741700000|2022-02-01 18:55:00|771.87|769.87|771.87|769.87|771.87|769.87|766.89|764.89|0
1643742000000|2022-02-01 19:00:00|771.63|769.63|772.34|770.34|774.48|772.48|769.97|767.97|0
1643742300000|2022-02-01 19:05:00|772.11|770.11|772.58|770.58|773.17|771.17|770.92|768.92|0
1643742600000|2022-02-01 19:10:00|772.82|770.82|769.97|767.97|775.66|773.66|767.12|765.12|0
1643742900000|2022-02-01 19:15:00|770.44|768.44|768.78|766.78|772.45|770.45|768.31|766.31|0
1643743200000|2022-02-01 19:20:00|769.02|767.02|767.23|765.23|769.02|767.02|763.33|761.33|0
1643743500000|2022-02-01 19:25:00|767.12|765.12|768.89|766.89|769.25|767.25|764.62|762.62|0
1643743800000|2022-02-01 19:30:00|770.91|768.91|770.91|768.91|772.09|770.09|769.25|767.25|0
1643744100000|2022-02-01 19:35:00|771.38|769.38|769.48|767.48|771.86|769.86|766.28|764.28|0
1643744400000|2022-02-01 19:40:00|769.96|767.96|770.9|768.9|771.14|769.14|767.58|765.58|0
1643744700000|2022-02-01 19:45:00|771.14|769.14|770.54|768.54|773.28|771.28|769.24|767.24|0
1643745000000|2022-02-01 19:50:00|770.3|768.3|770.06|768.06|771.14|769.14|766.63|764.63|0
1643745300000|2022-02-01 19:55:00|770.19|768.19|771.85|769.85|772.56|770.56|768.29|766.29|0
1643745600000|2022-02-01 20:00:00|771.37|769.37|782.53|780.53|783.01|781.01|770.18|768.18|0
1643745900000|2022-02-01 20:05:00|781.58|779.58|785.02|783.02|785.02|783.02|779.89|777.89|0
1643746200000|2022-02-01 20:10:00|784.78|782.78|782.72|780.72|784.78|782.78|781.05|779.05|0
1643746500000|2022-02-01 20:15:00|782.96|780.96|782.96|780.96|783.67|781.67|780.34|778.34|0
1643746800000|2022-02-01 20:20:00|783.43|781.43|787.48|785.48|787.48|785.48|783.07|781.07|0
1643747100000|2022-02-01 20:25:00|787.24|785.24|789.39|787.39|790.7|788.7|784.38|782.38|0
1643747400000|2022-02-01 20:30:00|789.63|787.63|792.49|790.49|794.4|792.4|789.63|787.63|0
1643747700000|2022-02-01 20:35:00|792.25|790.25|785.57|783.57|793.68|791.68|785.09|783.09|0
1643748000000|2022-02-01 20:40:00|786.28|784.28|792.01|790.01|793.44|791.44|785.33|783.33|0
1643748300000|2022-02-01 20:45:00|792.73|790.73|798.22|796.22|798.46|796.46|791.53|789.53|0
1643748600000|2022-02-01 20:50:00|799.53|797.53|800.44|798.44|800.68|798.68|796.4|794.4|0
1643748900000|2022-02-01 20:55:00|799.73|797.73|794.94|792.94|800.68|798.68|794.94|792.94|0
1643749200000|2022-02-01 21:00:00|793.74|791.74|796.94|794.94|798.38|796.38|793.74|791.74|0
1643749500000|2022-02-01 21:05:00|797.18|795.18|798.14|796.14|800.3|798.3|795.99|793.99|0
1643749800000|2022-02-01 21:10:00|798.97|796.97|800.42|798.42|801.38|799.38|798.86|796.86|0
1643750100000|2022-02-01 21:15:00|803.36|800.76|803.6|801|804.56|801.96|802.64|800.04|0
1643750400000|2022-02-01 21:20:00|803.84|801.24|806.6|804|806.96|804.36|803.6|801|0
1643750700000|2022-02-01 21:25:00|806.48|803.88|809.36|806.76|809.36|806.76|806.11|803.51|0
1643751000000|2022-02-01 21:30:00|809.12|806.52|812.24|809.64|812.48|809.88|809.12|806.52|0
1643751300000|2022-02-01 21:35:00|812.48|809.88|812.72|810.12|814.17|811.57|812.24|809.64|0
1643751600000|2022-02-01 21:40:00|812.96|810.36|810.32|807.72|813.2|810.6|810.08|807.48|0
1643751900000|2022-02-01 21:45:00|810.56|807.96|809.35|806.75|810.56|807.96|809.35|806.75|0
1643752200000|2022-02-01 21:50:00|809.59|806.99|812.48|809.88|813.31|810.71|809.59|806.99|0
1643752500000|2022-02-01 21:55:00|812.72|810.12|809.47|806.87|812.96|810.36|809.47|806.87|0
1643752800000|2022-02-01 22:00:00|809.59|806.99|806.38|803.78|809.59|806.99|806.38|803.78|0
1643753100000|2022-02-01 22:05:00|806.19|803.59|807.61|805.01|807.61|805.01|806.19|803.59|0
1643753400000|2022-02-01 22:10:00|807.65|805.05|807.09|804.49|808.07|805.47|806.73|804.13|0
1643753700000|2022-02-01 22:15:00|806.9|804.3|806.08|803.48|806.9|804.3|806.04|803.44|0
1643754000000|2022-02-01 22:20:00|806.04|803.44|805.52|802.92|806.04|803.44|805.45|802.85|0
1643754300000|2022-02-01 22:25:00|805.87|803.27|805.98|803.38|806.11|803.51|805.87|803.27|0
1643754600000|2022-02-01 22:30:00|806.04|803.44|805.7|803.1|806.04|803.44|805.55|802.95|0
1643754900000|2022-02-01 22:35:00|805.59|802.99|806.21|803.61|806.28|803.68|805.59|802.99|0
1643755200000|2022-02-01 22:40:00|806.32|803.72|806.63|804.03|807.15|804.55|806.21|803.61|0
1643755500000|2022-02-01 22:45:00|806.59|803.99|807.57|804.97|807.57|804.97|806.59|803.99|0
1643755800000|2022-02-01 22:50:00|807.21|804.61|808.28|805.68|808.39|805.79|806.93|804.33|0
1643756100000|2022-02-01 22:55:00|808.25|805.65|810.21|807.61|810.74|808.14|808.25|805.65|0
1643756400000|2022-02-01 23:00:00|811.61|809.01|808.85|806.25|811.61|809.01|807.17|804.57|0
1643756700000|2022-02-01 23:05:00|808.61|806.01|808.37|805.77|811.01|808.41|807.17|804.57|0
1643757000000|2022-02-01 23:10:00|808.61|806.01|808.48|805.88|810.05|807.45|806.92|804.32|0
1643757300000|2022-02-01 23:15:00|808.36|805.76|809.32|806.72|809.92|807.32|808.36|805.76|0
1643757600000|2022-02-01 23:20:00|809.44|806.84|810.04|807.44|811|808.4|809.32|806.72|0
1643757900000|2022-02-01 23:25:00|809.92|807.32|811.48|808.88|811.72|809.12|809.8|807.2|0
1643758200000|2022-02-01 23:30:00|811.24|808.64|809.56|806.96|811.24|808.64|808.36|805.76|0
1643758500000|2022-02-01 23:35:00|809.43|806.83|810.76|808.16|811|808.4|808.6|806|0
1643758800000|2022-02-01 23:40:00|810.87|808.27|811.72|809.12|811.72|809.12|810.28|807.68|0
1643759100000|2022-02-01 23:45:00|811.48|808.88|810.27|807.67|811.48|808.88|810.03|807.43|0
1643759400000|2022-02-01 23:50:00|810.39|807.79|809.79|807.19|810.51|807.91|809.43|806.83|0
1643759700000|2022-02-01 23:55:00|809.67|807.07|810.75|808.15|810.99|808.39|809.55|806.95|0
1643760000000|2022-02-02 00:00:00|810.63|808.03|813.51|810.91|813.88|811.28|810.51|807.91|0
1643760300000|2022-02-02 00:05:00|813.39|810.79|813.87|811.27|813.87|811.27|812.43|809.83|0
1643760600000|2022-02-02 00:10:00|814.11|811.51|812.79|810.19|814.11|811.51|812.19|809.59|0
1643760900000|2022-02-02 00:15:00|812.43|809.83|815.07|812.47|815.8|813.2|811.95|809.35|0
1643761200000|2022-02-02 00:20:00|814.83|812.23|814.59|811.99|815.31|812.71|814.35|811.75|0
1643761500000|2022-02-02 00:25:00|814.71|812.11|815.79|813.19|815.79|813.19|813.87|811.27|0
1643761800000|2022-02-02 00:30:00|815.55|812.95|815.18|812.58|816.03|813.43|814.59|811.99|0
1643762100000|2022-02-02 00:35:00|815.07|812.47|814.35|811.75|815.31|812.71|814.35|811.75|0
1643762400000|2022-02-02 00:40:00|814.59|811.99|813.86|811.26|814.59|811.99|813.86|811.26|0
1643762700000|2022-02-02 00:45:00|814.1|811.5|814.82|812.22|815.3|812.7|814.1|811.5|0
1643763000000|2022-02-02 00:50:00|814.58|811.98|815.54|812.94|815.78|813.18|814.58|811.98|0
1643763300000|2022-02-02 00:55:00|815.3|812.7|815.3|812.7|815.78|813.18|814.82|812.22|0
1643763600000|2022-02-02 01:00:00|815.06|812.46|814.34|811.74|815.78|813.18|812.89|810.29|0
1643763900000|2022-02-02 01:05:00|814.58|811.98|816.62|814.02|817.22|814.62|814.58|811.98|0
1643764200000|2022-02-02 01:10:00|816.5|813.9|816.98|814.38|816.98|814.38|815.78|813.18|0
1643764500000|2022-02-02 01:15:00|816.26|813.66|814.81|812.21|816.26|813.66|813.37|810.77|0
1643764800000|2022-02-02 01:20:00|815.05|812.45|815.17|812.57|816.98|814.38|814.57|811.97|0
1643765100000|2022-02-02 01:25:00|815.05|812.45|814.57|811.97|815.29|812.69|814.33|811.73|0
1643765400000|2022-02-02 01:30:00|814.93|812.33|815.53|812.93|815.77|813.17|814.09|811.49|0
1643765700000|2022-02-02 01:35:00|815.77|813.17|815.05|812.45|816.01|813.41|814.33|811.73|0
1643766000000|2022-02-02 01:40:00|814.81|812.21|815.77|813.17|815.77|813.17|814.08|811.48|0
1643766300000|2022-02-02 01:45:00|815.53|812.93|814.8|812.2|815.77|813.17|814.56|811.96|0
1643766600000|2022-02-02 01:50:00|815.04|812.44|814.8|812.2|815.4|812.8|814.56|811.96|0
1643766900000|2022-02-02 01:55:00|815.04|812.44|815.28|812.68|815.52|812.92|814.56|811.96|0
1643767200000|2022-02-02 02:00:00|815.04|812.44|815.52|812.92|815.76|813.16|815.04|812.44|0
1643767500000|2022-02-02 02:05:00|815.64|813.04|815.63|813.03|815.76|813.16|814.8|812.2|0
1643767800000|2022-02-02 02:10:00|815.76|813.16|815.52|812.92|816.24|813.64|815.52|812.92|0
1643768100000|2022-02-02 02:15:00|815.63|813.03|815.27|812.67|816.48|813.88|815.03|812.43|0
1643768400000|2022-02-02 02:20:00|815.03|812.43|812.87|810.27|815.27|812.67|812.87|810.27|0
1643768700000|2022-02-02 02:25:00|813.11|810.51|814.07|811.47|814.31|811.71|812.87|810.27|0
1643769000000|2022-02-02 02:30:00|814.31|811.71|813.34|810.74|814.31|811.71|813.1|810.5|0
1643769300000|2022-02-02 02:35:00|813.22|810.62|813.1|810.5|813.58|810.98|812.86|810.26|0
1643769600000|2022-02-02 02:40:00|814.31|811.71|813.58|810.98|814.42|811.82|813.1|810.5|0
1643769900000|2022-02-02 02:45:00|813.46|810.86|813.1|810.5|813.58|810.98|812.86|810.26|0
1643770200000|2022-02-02 02:50:00|813.34|810.74|813.82|811.22|813.82|811.22|813.34|810.74|0
1643770500000|2022-02-02 02:55:00|813.58|810.98|813.82|811.22|813.82|811.22|813.34|810.74|0
1643770800000|2022-02-02 03:00:00|813.69|811.09|813.58|810.98|813.69|811.09|812.85|810.25|0
1643771100000|2022-02-02 03:05:00|813.82|811.22|813.81|811.21|813.82|811.22|813.33|810.73|0
1643771400000|2022-02-02 03:10:00|813.57|810.97|813.81|811.21|814.29|811.69|813.33|810.73|0
1643771700000|2022-02-02 03:15:00|814.05|811.45|813.33|810.73|814.29|811.69|813.09|810.49|0
1643772000000|2022-02-02 03:20:00|813.2|810.6|814.53|811.93|814.53|811.93|813.09|810.49|0
1643772300000|2022-02-02 03:25:00|814.29|811.69|814.29|811.69|814.77|812.17|814.29|811.69|0
1643772600000|2022-02-02 03:30:00|814.05|811.45|815.25|812.65|815.25|812.65|814.05|811.45|0
1643772900000|2022-02-02 03:35:00|815.01|812.41|814.77|812.17|815.61|813.01|814.77|812.17|0
1643773200000|2022-02-02 03:40:00|815.01|812.41|815.01|812.41|815.25|812.65|814.77|812.17|0
1643773500000|2022-02-02 03:45:00|814.88|812.28|814.28|811.68|815.25|812.65|814.04|811.44|0
1643773800000|2022-02-02 03:50:00|814.4|811.8|814.52|811.92|814.52|811.92|814.28|811.68|0
1643774100000|2022-02-02 03:55:00|814.4|811.8|815.24|812.64|815.24|812.64|814.28|811.68|0
1643774400000|2022-02-02 04:00:00|815|812.4|815.72|813.12|815.72|813.12|814.76|812.16|0
1643774700000|2022-02-02 04:05:00|815.6|813|815.72|813.12|815.96|813.36|815.48|812.88|0
1643775000000|2022-02-02 04:10:00|815.83|813.23|816.2|813.6|816.44|813.84|815.83|813.23|0
1643775300000|2022-02-02 04:15:00|816.44|813.84|816.55|813.95|816.92|814.32|816.44|813.84|0
1643775600000|2022-02-02 04:20:00|816.44|813.84|815.95|813.35|816.44|813.84|815.71|813.11|0
1643775900000|2022-02-02 04:25:00|816.07|813.47|815.71|813.11|816.2|813.6|815.71|813.11|0
1643776200000|2022-02-02 04:30:00|815.95|813.35|815.95|813.35|816.19|813.59|815.71|813.11|0
1643776500000|2022-02-02 04:35:00|816.19|813.59|815.95|813.35|816.91|814.31|815.95|813.35|0
1643776800000|2022-02-02 04:40:00|815.71|813.11|815.71|813.11|816.19|813.59|815.71|813.11|0
1643777100000|2022-02-02 04:45:00|815.95|813.35|815.71|813.11|815.95|813.35|814.98|812.38|0
1643777400000|2022-02-02 04:50:00|815.95|813.35|816.67|814.07|816.78|814.18|815.71|813.11|0
1643777700000|2022-02-02 04:55:00|816.91|814.31|816.67|814.07|817.15|814.55|816.42|813.82|0
1643778000000|2022-02-02 05:00:00|816.78|814.18|818.35|815.75|818.35|815.75|816.42|813.82|0
1643778300000|2022-02-02 05:05:00|818.11|815.51|817.87|815.27|818.59|815.99|817.39|814.79|0
1643778600000|2022-02-02 05:10:00|818.11|815.51|817.86|815.26|818.35|815.75|817.86|815.26|0
1643778900000|2022-02-02 05:15:00|817.74|815.14|817.86|815.26|817.86|815.26|817.14|814.54|0
1643779200000|2022-02-02 05:20:00|817.62|815.02|818.1|815.5|818.34|815.74|817.62|815.02|0
1643779500000|2022-02-02 05:25:00|818.34|815.74|818.58|815.98|818.82|816.22|818.22|815.62|0
1643779800000|2022-02-02 05:30:00|818.82|816.22|818.58|815.98|818.82|816.22|818.34|815.74|0
1643780100000|2022-02-02 05:35:00|818.45|815.85|818.82|816.22|818.82|816.22|818.34|815.74|0
1643780400000|2022-02-02 05:40:00|818.58|815.98|819.3|816.7|824.12|821.52|818.58|815.98|0
1643780700000|2022-02-02 05:45:00|819.54|816.94|820.26|817.66|820.26|817.66|819.41|816.81|0
1643781000000|2022-02-02 05:50:00|820.02|817.42|820.02|817.42|820.26|817.66|819.3|816.7|0
1643781300000|2022-02-02 05:55:00|820.26|817.66|820.74|818.14|820.98|818.38|820.02|817.42|0
1643781600000|2022-02-02 06:00:00|820.61|818.01|822.42|819.82|822.42|819.82|820.5|817.9|0
1643781900000|2022-02-02 06:05:00|822.91|820.31|822.42|819.82|823.87|821.27|822.42|819.82|0
1643782200000|2022-02-02 06:10:00|822.54|819.94|823.38|820.78|823.38|820.78|822.42|819.82|0
1643782500000|2022-02-02 06:15:00|823.14|820.54|823.14|820.54|823.26|820.66|822.66|820.06|0
1643782800000|2022-02-02 06:20:00|823.38|820.78|824.22|821.62|824.22|821.62|822.9|820.3|0
1643783100000|2022-02-02 06:25:00|823.98|821.38|824.58|821.98|824.58|821.98|823.62|821.02|0
1643783400000|2022-02-02 06:30:00|824.83|822.23|824.34|821.74|826.75|824.15|824.34|821.74|0
1643783700000|2022-02-02 06:35:00|824.1|821.5|823.01|820.41|824.1|821.5|822.41|819.81|0
1643784000000|2022-02-02 06:40:00|822.89|820.29|819.52|816.92|823.14|820.54|819.28|816.68|0
1643784300000|2022-02-02 06:45:00|819.28|816.68|819.04|816.44|819.52|816.92|818.56|815.96|0
1643784600000|2022-02-02 06:50:00|818.8|816.2|819.04|816.44|820|817.4|818.67|816.07|0
1643784900000|2022-02-02 06:55:00|818.79|816.19|819.87|817.27|820|817.4|817.59|814.99|0
1643785200000|2022-02-02 07:00:00|819.76|817.16|818.07|815.47|819.76|817.16|817.11|814.51|0
1643785500000|2022-02-02 07:05:00|817.59|814.99|818.31|815.71|820|817.4|817.35|814.75|0
1643785800000|2022-02-02 07:10:00|818.07|815.47|819.51|816.91|819.75|817.15|817.59|814.99|0
1643786100000|2022-02-02 07:15:00|819.63|817.03|820.71|818.11|820.71|818.11|819.27|816.67|0
1643786400000|2022-02-02 07:20:00|820.95|818.35|820.47|817.87|821.2|818.6|819.75|817.15|0
1643786700000|2022-02-02 07:25:00|820.59|817.99|822.16|819.56|822.64|820.04|819.75|817.15|0
1643787000000|2022-02-02 07:30:00|821.91|819.31|822.15|819.55|824.08|821.48|821.55|818.95|0
1643787300000|2022-02-02 07:35:00|822.39|819.79|819.94|817.34|822.39|819.79|819.02|816.42|0
1643787600000|2022-02-02 07:40:00|820.06|817.46|822.83|820.23|822.83|820.23|819.7|817.1|0
1643787900000|2022-02-02 07:45:00|822.35|819.75|818.74|816.14|822.35|819.75|818.37|815.77|0
1643788200000|2022-02-02 07:50:00|818.98|816.38|819.09|816.49|819.7|817.1|818.37|815.77|0
1643788500000|2022-02-02 07:55:00|819.22|816.62|818.98|816.38|819.7|817.1|818.74|816.14|0
1643788800000|2022-02-02 08:00:00|819.22|816.62|817.75|815.15|820.63|818.03|816.43|813.83|0
1643789100000|2022-02-02 08:05:00|816.73|814.73|819.61|817.61|820.81|818.81|816.01|814.01|0
1643789400000|2022-02-02 08:10:00|819.72|817.72|819.6|817.6|821.05|819.05|817.93|815.93|0
1643789700000|2022-02-02 08:15:00|819.36|817.36|816.72|814.72|819.84|817.84|816.24|814.24|0
1643790000000|2022-02-02 08:20:00|816.96|814.96|819.12|817.12|821.04|819.04|816.72|814.72|0
1643790300000|2022-02-02 08:25:00|819.24|817.24|818.03|816.03|821.28|819.28|817.92|815.92|0
1643790600000|2022-02-02 08:30:00|817.44|815.44|816.83|814.83|819.36|817.36|816.72|814.72|0
1643790900000|2022-02-02 08:35:00|816.96|814.96|815.15|813.15|818.88|816.88|815.15|813.15|0
1643791200000|2022-02-02 08:40:00|815.04|813.04|815.76|813.76|816.96|814.96|814.56|812.56|0
1643791500000|2022-02-02 08:45:00|816|814|813.36|811.36|816.71|814.71|813.36|811.36|0
1643791800000|2022-02-02 08:50:00|812.88|810.88|815.51|813.51|817.91|815.91|811.92|809.92|0
1643792100000|2022-02-02 08:55:00|813.95|811.95|815.27|813.27|815.51|813.51|813.83|811.83|0
1643792400000|2022-02-02 09:00:00|815.03|813.03|819.94|817.94|820.07|818.07|814.55|812.55|0
1643792700000|2022-02-02 09:05:00|820.07|818.07|821.86|819.86|823.67|821.67|819.83|817.83|0
1643793000000|2022-02-02 09:10:00|821.98|819.98|826.3|824.3|826.55|824.55|821.5|819.5|0
1643793300000|2022-02-02 09:15:00|826.06|824.06|824.14|822.14|827.03|825.03|824.14|822.14|0
1643793600000|2022-02-02 09:20:00|824.5|822.5|826.06|824.06|826.3|824.3|824.26|822.26|0
1643793900000|2022-02-02 09:25:00|826.18|824.18|823.42|821.42|826.78|824.78|822.7|820.7|0
1643794200000|2022-02-02 09:30:00|823.66|821.66|823.66|821.66|825.34|823.34|823.18|821.18|0
1643794500000|2022-02-02 09:35:00|823.42|821.42|825.58|823.58|825.82|823.82|822.22|820.22|0
1643794800000|2022-02-02 09:40:00|825.34|823.34|829.18|827.18|829.18|827.18|825.09|823.09|0
1643795100000|2022-02-02 09:45:00|828.94|826.94|831.46|829.46|831.46|829.46|827.49|825.49|0
1643795400000|2022-02-02 09:50:00|831.1|829.1|832.78|830.78|832.78|830.78|831.1|829.1|0
1643795700000|2022-02-02 09:55:00|832.66|830.66|832.89|830.89|834.22|832.22|832.3|830.3|0
1643796000000|2022-02-02 10:00:00|833.02|831.02|831.57|829.57|833.02|831.02|830.85|828.85|0
1643796300000|2022-02-02 10:05:00|832.78|830.78|829.41|827.41|833.02|831.02|829.17|827.17|0
1643796600000|2022-02-02 10:10:00|829.17|827.17|831.33|829.33|831.33|829.33|828.93|826.93|0
1643796900000|2022-02-02 10:15:00|831.57|829.57|830.61|828.61|832.29|830.29|829.89|827.89|0
1643797200000|2022-02-02 10:20:00|830.37|828.37|830.61|828.61|830.85|828.85|828.68|826.68|0
1643797500000|2022-02-02 10:25:00|830.13|828.13|830.36|828.36|831.09|829.09|829.4|827.4|0
1643797800000|2022-02-02 10:30:00|830.24|828.24|831.32|829.32|832.29|830.29|829.88|827.88|0
1643798100000|2022-02-02 10:35:00|831.08|829.08|831.8|829.8|832.77|830.77|829.64|827.64|0
1643798400000|2022-02-02 10:40:00|831.32|829.32|830.12|828.12|832.52|830.52|829.4|827.4|0
1643798700000|2022-02-02 10:45:00|830.36|828.36|828.19|826.19|830.36|828.36|827.83|825.83|0
1643799000000|2022-02-02 10:50:00|828.43|826.43|828.91|826.91|830.12|828.12|828.43|826.43|0
1643799300000|2022-02-02 10:55:00|828.67|826.67|828.43|826.43|829.15|827.15|827.23|825.23|0
1643799600000|2022-02-02 11:00:00|828.91|826.91|826.75|824.75|829.15|827.15|826.03|824.03|0
1643799900000|2022-02-02 11:05:00|826.51|824.51|825.78|823.78|826.75|824.75|824.34|822.34|0
1643800200000|2022-02-02 11:10:00|825.54|823.54|824.82|822.82|825.78|823.78|823.98|821.98|0
1643800500000|2022-02-02 11:15:00|825.06|823.06|824.58|822.58|825.54|823.54|823.86|821.86|0
1643800800000|2022-02-02 11:20:00|824.34|822.34|826.5|824.5|827.22|825.22|824.34|822.34|0
1643801100000|2022-02-02 11:25:00|826.26|824.26|826.26|824.26|826.98|824.98|825.54|823.54|0
1643801400000|2022-02-02 11:30:00|826.02|824.02|827.46|825.46|827.46|825.46|826.02|824.02|0
1643801700000|2022-02-02 11:35:00|827.22|825.22|826.97|824.97|827.94|825.94|826.73|824.73|0
1643802000000|2022-02-02 11:40:00|827.22|825.22|826.73|824.73|828.18|826.18|825.77|823.77|0
1643802300000|2022-02-02 11:45:00|826.97|824.97|828.29|826.29|828.9|826.9|826.97|824.97|0
1643802600000|2022-02-02 11:50:00|828.17|826.17|829.85|827.85|830.09|828.09|827.93|825.93|0
1643802900000|2022-02-02 11:55:00|829.61|827.61|829.37|827.37|829.85|827.85|828.65|826.65|0
1643803200000|2022-02-02 12:00:00|829.13|827.13|828.41|826.41|829.13|827.13|826.97|824.97|0
1643803500000|2022-02-02 12:05:00|828.17|826.17|829.61|827.61|829.85|827.85|827.21|825.21|0
1643803800000|2022-02-02 12:10:00|829.85|827.85|832.01|830.01|834.42|832.42|829.85|827.85|0
1643804100000|2022-02-02 12:15:00|832.25|830.25|833.93|831.93|834.66|832.66|832.01|830.01|0
1643804400000|2022-02-02 12:20:00|834.17|832.17|833.21|831.21|834.17|832.17|832.25|830.25|0
1643804700000|2022-02-02 12:25:00|833.45|831.45|833.21|831.21|834.41|832.41|832.25|830.25|0
1643805000000|2022-02-02 12:30:00|832.97|830.97|831.76|829.76|832.97|830.97|831.76|829.76|0
1643805300000|2022-02-02 12:35:00|831.52|829.52|830.32|828.32|832.73|830.73|830.32|828.32|0
1643805600000|2022-02-02 12:40:00|830.08|828.08|832.24|830.24|832.24|830.24|829.47|827.47|0
1643805900000|2022-02-02 12:45:00|832|830|833.44|831.44|834.17|832.17|831.76|829.76|0
1643806200000|2022-02-02 12:50:00|833.68|831.68|834.73|832.73|834.97|832.97|833.4|831.4|0
1643806500000|2022-02-02 12:55:00|834.49|832.49|837.13|835.13|838.09|836.09|834.49|832.49|0
1643806800000|2022-02-02 13:00:00|836.28|834.28|834.96|832.96|836.89|834.89|833.28|831.28|0
1643807100000|2022-02-02 13:05:00|835.2|833.2|834.48|832.48|835.92|833.92|833.76|831.76|0
1643807400000|2022-02-02 13:10:00|834.72|832.72|833.73|831.73|834.72|832.72|832.8|830.8|0
1643807700000|2022-02-02 13:15:00|833.25|831.25|831.33|829.33|834.46|832.46|831.33|829.33|0
1643808000000|2022-02-02 13:20:00|831.09|829.09|827.96|825.96|831.57|829.57|827.72|825.72|0
1643808300000|2022-02-02 13:25:00|827.72|825.72|828.44|826.44|828.92|826.92|826.87|824.87|0
1643808600000|2022-02-02 13:30:00|828.68|826.68|829.27|827.27|829.64|827.64|827.96|825.96|0
1643808900000|2022-02-02 13:35:00|829.16|827.16|828.79|826.79|831.68|829.68|828.2|826.2|0
1643809200000|2022-02-02 13:40:00|828.68|826.68|828.43|826.43|831.08|829.08|828.19|826.19|0
1643809500000|2022-02-02 13:45:00|828.31|826.31|830.36|828.36|830.84|828.84|828.19|826.19|0
1643809800000|2022-02-02 13:50:00|829.87|827.87|824.59|822.59|829.87|827.87|824.11|822.11|0
1643810100000|2022-02-02 13:55:00|824.35|822.35|823.14|821.14|824.59|822.59|822.18|820.18|0
1643810400000|2022-02-02 14:00:00|822.66|820.66|823.74|821.74|824.34|822.34|821.46|819.46|0
1643810700000|2022-02-02 14:05:00|823.86|821.86|823.62|821.62|824.58|822.58|822.18|820.18|0
1643811000000|2022-02-02 14:10:00|823.86|821.86|820.92|818.92|823.86|821.86|820.92|818.92|0
1643811300000|2022-02-02 14:15:00|821.16|819.16|820.8|818.8|823.56|821.56|818.52|816.52|0
1643811600000|2022-02-02 14:20:00|819.72|817.72|821.88|819.88|821.88|819.88|819|817|0
1643811900000|2022-02-02 14:25:00|822.12|820.12|819.59|817.59|823.56|821.56|818.76|816.76|0
1643812200000|2022-02-02 14:30:00|819.96|817.96|819.11|817.11|820.44|818.44|815.64|813.64|0
1643812500000|2022-02-02 14:35:00|819.72|817.72|825.72|823.72|828.36|826.36|819.11|817.11|0
1643812800000|2022-02-02 14:40:00|825.96|823.96|814.92|812.92|827.16|825.16|811.09|809.09|0
1643813100000|2022-02-02 14:45:00|815.88|813.88|807.25|805.25|816.84|814.84|807.25|805.25|0
1643813400000|2022-02-02 14:50:00|805.83|803.83|812.66|810.66|815.76|813.76|805.83|803.83|0
1643813700000|2022-02-02 14:55:00|813.37|811.37|811.7|809.7|815.76|813.76|806.69|804.69|0
1643814000000|2022-02-02 15:00:00|812.42|810.42|821.41|819.41|824.13|822.13|812.42|810.42|0
1643814300000|2022-02-02 15:05:00|820.93|818.93|822.75|820.75|824.9|822.9|818.54|816.54|0
1643814600000|2022-02-02 15:10:00|822.51|820.51|813.92|812.12|826.1|824.1|813.8|812|0
1643814900000|2022-02-02 15:15:00|814.76|812.96|816.36|814.56|817.31|815.51|809.26|807.46|0
1643815200000|2022-02-02 15:20:00|816.12|814.32|809.5|807.7|819.22|817.42|809.5|807.7|0
1643815500000|2022-02-02 15:25:00|809.74|807.94|808.07|806.27|812.36|810.56|805.69|803.89|0
1643815800000|2022-02-02 15:30:00|808.55|806.75|805.93|804.13|812.6|810.8|805.45|803.65|0
1643816100000|2022-02-02 15:35:00|806.16|804.36|815.05|813.25|815.76|813.96|801.4|799.6|0
1643816400000|2022-02-02 15:40:00|816.24|814.44|819.15|817.35|819.99|818.19|809.26|807.46|0
1643816700000|2022-02-02 15:45:00|819.04|817.24|820.47|818.67|823.81|822.01|815.46|813.66|0
1643817000000|2022-02-02 15:50:00|820.71|818.91|813.54|811.74|821.54|819.74|809.73|807.93|0
1643817300000|2022-02-02 15:55:00|813.07|811.27|817.95|816.15|817.95|816.15|812.83|811.03|0
1643817600000|2022-02-02 16:00:00|817.36|815.56|811.63|809.83|819.03|817.23|809.25|807.45|0
1643817900000|2022-02-02 16:05:00|811.16|809.36|805.43|803.63|813.54|811.74|804.72|802.92|0
1643818200000|2022-02-02 16:10:00|805.31|803.51|799.72|797.92|808.53|806.73|799.72|797.92|0
1643818500000|2022-02-02 16:15:00|800.2|798.4|804|802.2|805.91|804.11|798.06|796.26|0
1643818800000|2022-02-02 16:20:00|804.24|802.44|807.33|805.53|809.96|808.16|804.24|802.44|0
1643819100000|2022-02-02 16:25:00|808.4|806.6|809.48|807.68|812.1|810.3|807.33|805.53|0
1643819400000|2022-02-02 16:30:00|808.05|806.25|806.14|804.34|809|807.2|803.76|801.96|0
1643819700000|2022-02-02 16:35:00|805.9|804.1|800.9|799.1|807.81|806.01|799.23|797.43|0
1643820000000|2022-02-02 16:40:00|801.61|799.81|806.37|804.57|807.92|806.12|800.66|798.86|0
1643820300000|2022-02-02 16:45:00|805.9|804.1|807.8|806|812.33|810.53|803.87|802.07|0
1643820600000|2022-02-02 16:50:00|807.91|806.11|811.61|809.81|813.28|811.48|807.32|805.52|0
1643820900000|2022-02-02 16:55:00|811.13|809.33|814.23|812.43|814.23|812.43|809.7|807.9|0
1643821200000|2022-02-02 17:00:00|813.99|812.19|812.32|810.52|814.71|812.91|809.94|808.14|0
1643821500000|2022-02-02 17:05:00|813.04|811.24|822.82|821.02|823.54|821.74|813.04|811.24|0
1643821800000|2022-02-02 17:10:00|823.06|821.26|822.94|821.14|823.78|821.98|820.2|818.4|0
1643822100000|2022-02-02 17:15:00|823.06|821.26|818.16|816.36|825.93|824.13|815.66|813.86|0
1643822400000|2022-02-02 17:20:00|818.28|816.48|818.28|816.48|820.91|819.11|817.57|815.77|0
1643822700000|2022-02-02 17:25:00|817.56|815.76|817.8|816|820.19|818.39|817.09|815.29|0
1643823000000|2022-02-02 17:30:00|817.56|815.76|819.47|817.67|819.71|817.91|814.46|812.66|0
1643823300000|2022-02-02 17:35:00|819.23|817.43|822.81|821.01|823.05|821.25|818.04|816.24|0
1643823600000|2022-02-02 17:40:00|822.33|820.53|824|822.2|824|822.2|820.9|819.1|0
1643823900000|2022-02-02 17:45:00|823.77|821.97|828.31|826.51|831.18|829.38|823.77|821.97|0
1643824200000|2022-02-02 17:50:00|828.42|826.62|829.26|827.46|829.26|827.46|826.63|824.83|0
1643824500000|2022-02-02 17:55:00|828.78|826.98|834.05|832.25|834.05|832.25|827.59|825.79|0
1643824800000|2022-02-02 18:00:00|833.57|831.77|829.74|827.94|834.05|832.25|829.74|827.94|0
1643825100000|2022-02-02 18:05:00|830.21|828.41|827.58|825.78|831.41|829.61|827.58|825.78|0
1643825400000|2022-02-02 18:10:00|828.06|826.26|827.43|825.63|828.3|826.5|824.71|822.91|0
1643825700000|2022-02-02 18:15:00|827.67|825.87|826.83|825.03|831.02|829.22|825.52|823.72|0
1643826000000|2022-02-02 18:20:00|827.19|825.39|824.08|822.28|828.15|826.35|823.13|821.33|0
1643826300000|2022-02-02 18:25:00|823.84|822.04|822.64|820.84|825.52|823.72|818.82|817.02|0
1643826600000|2022-02-02 18:30:00|822.41|820.61|825.87|824.07|826.23|824.43|821.93|820.13|0
1643826900000|2022-02-02 18:35:00|825.75|823.95|830.06|828.26|830.06|828.26|825.75|823.95|0
1643827200000|2022-02-02 18:40:00|829.69|827.89|829.58|827.78|831.97|830.17|827.18|825.38|0
1643827500000|2022-02-02 18:45:00|829.1|827.3|825.03|823.23|831.01|829.21|825.03|823.23|0
1643827800000|2022-02-02 18:50:00|825.75|823.95|826.46|824.66|827.53|825.73|823.59|821.79|0
1643828100000|2022-02-02 18:55:00|827.42|825.62|828.13|826.33|829.33|827.53|825.74|823.94|0
1643828400000|2022-02-02 19:00:00|828.37|826.57|832.68|830.88|833.4|831.6|827.42|825.62|0
1643828700000|2022-02-02 19:05:00|832.92|831.12|830.05|828.25|833.4|831.6|828.13|826.33|0
1643829000000|2022-02-02 19:10:00|830.29|828.49|826.45|824.65|832.56|830.76|825.74|823.94|0
1643829300000|2022-02-02 19:15:00|827.17|825.37|829.08|827.28|830.52|828.72|822.63|820.83|0
1643829600000|2022-02-02 19:20:00|828.85|827.05|824.3|822.5|829.08|827.28|823.82|822.02|0
1643829900000|2022-02-02 19:25:00|824.78|822.98|827.42|825.62|828.38|826.58|821.19|819.39|0
1643830200000|2022-02-02 19:30:00|827.9|826.1|834.86|833.06|835.34|833.54|827.42|825.62|0
1643830500000|2022-02-02 19:35:00|834.62|832.82|832.22|830.42|835.82|834.02|829.82|828.02|0
1643830800000|2022-02-02 19:40:00|832.7|830.9|836.54|834.74|838.7|836.9|832.7|830.9|0
1643831100000|2022-02-02 19:45:00|836.78|834.98|839.3|837.5|840.38|838.58|834.38|832.58|0
1643831400000|2022-02-02 19:50:00|839.42|837.62|839.9|838.1|841.34|839.54|837.26|835.46|0
1643831700000|2022-02-02 19:55:00|839.66|837.86|834.61|832.81|839.66|837.86|834.37|832.57|0
1643832000000|2022-02-02 20:00:00|834.85|833.05|838.21|836.41|840.14|838.34|830.77|828.97|0
1643832300000|2022-02-02 20:05:00|837.73|835.93|835.09|833.29|838.69|836.89|834.37|832.57|0
1643832600000|2022-02-02 20:10:00|835.2|833.4|835.09|833.29|837.25|835.45|833.17|831.37|0
1643832900000|2022-02-02 20:15:00|835.2|833.4|843.26|841.46|843.98|842.18|834.37|832.57|0
1643833200000|2022-02-02 20:20:00|843.74|841.94|840.85|839.05|844.22|842.42|839.76|837.96|0
1643833500000|2022-02-02 20:25:00|840.97|839.17|838.21|836.41|843.74|841.94|835.08|833.28|0
1643833800000|2022-02-02 20:30:00|838.45|836.65|841.33|839.53|841.33|839.53|835.68|833.88|0
1643834100000|2022-02-02 20:35:00|841.57|839.77|837.96|836.16|842.53|840.73|836.52|834.72|0
1643834400000|2022-02-02 20:40:00|838.44|836.64|841.08|839.28|841.09|839.29|837.72|835.92|0
1643834700000|2022-02-02 20:45:00|840.72|838.92|842.53|840.73|843.97|842.17|839.64|837.84|0
1643835000000|2022-02-02 20:50:00|842.77|840.97|841.08|839.28|842.77|840.97|833.39|831.59|0
1643835300000|2022-02-02 20:55:00|840.84|839.04|836.51|834.71|844.93|843.13|836.03|834.23|0
1643835600000|2022-02-02 21:00:00|836.03|834.23|832.67|830.87|839.16|837.36|832.19|830.39|0
1643835900000|2022-02-02 21:05:00|832.91|831.11|811.95|810.15|833.87|832.07|810.88|809.08|0
1643836200000|2022-02-02 21:10:00|809.45|807.65|806.58|804.78|810.4|808.6|802.75|800.95|0
1643836500000|2022-02-02 21:15:00|806.89|804.69|805.69|803.49|810.71|808.51|804.62|802.42|0
1643836800000|2022-02-02 21:20:00|805.22|803.02|804.62|802.42|805.82|803.62|801.52|799.32|0
1643837100000|2022-02-02 21:25:00|804.38|802.18|806.05|803.85|806.77|804.57|803.67|801.47|0
1643837400000|2022-02-02 21:30:00|805.93|803.73|806.53|804.33|808.68|806.48|804.62|802.42|0
1643837700000|2022-02-02 21:35:00|806.77|804.57|806.64|804.44|809.16|806.96|806.05|803.85|0
1643838000000|2022-02-02 21:40:00|806.77|804.57|808.44|806.24|808.44|806.24|805.81|803.61|0
1643838300000|2022-02-02 21:45:00|808.07|805.87|805.81|803.61|808.2|806|805.33|803.13|0
1643838600000|2022-02-02 21:50:00|806.05|803.85|807.48|805.28|808.91|806.71|805.33|803.13|0
1643838900000|2022-02-02 21:55:00|807.24|805.04|809.5|807.3|809.5|807.3|807.24|805.04|0
1643839200000|2022-02-02 22:00:00|809.28|807.08|808.21|806.01|809.85|807.65|808.21|806.01|0
1643839500000|2022-02-02 22:05:00|808.17|805.97|808.87|806.67|809.05|806.85|808.17|805.97|0
1643839800000|2022-02-02 22:10:00|808.73|806.53|808.57|806.37|809.26|807.06|808.41|806.21|0
1643840100000|2022-02-02 22:15:00|808.54|806.34|806.8|804.6|808.57|806.37|806.8|804.6|0
1643840400000|2022-02-02 22:20:00|806.84|804.64|806.83|804.63|807.03|804.83|806.65|804.45|0
1643840700000|2022-02-02 22:25:00|806.9|804.7|807.98|805.78|808.35|806.15|806.86|804.66|0
1643841000000|2022-02-02 22:30:00|807.7|805.5|808.18|805.98|808.18|805.98|807.7|805.5|0
1643841300000|2022-02-02 22:35:00|808.15|805.95|806.98|804.78|808.18|805.98|806.95|804.75|0
1643841600000|2022-02-02 22:40:00|806.95|804.75|806.95|804.75|806.98|804.78|806.95|804.75|0
1643841900000|2022-02-02 22:45:00|806.98|804.78|806.37|804.17|807.15|804.95|806.37|804.17|0
1643842200000|2022-02-02 22:50:00|806.61|804.41|805.57|803.37|806.61|804.41|805.4|803.2|0
1643842500000|2022-02-02 22:55:00|805.6|803.4|805.7|803.5|806.16|803.96|804.69|802.49|0
1643842800000|2022-02-02 23:00:00|806.24|804.04|806.12|803.92|809.23|807.03|805.88|803.68|0
1643843100000|2022-02-02 23:05:00|806.36|804.16|803.97|801.77|807.31|805.11|803.97|801.77|0
1643843400000|2022-02-02 23:10:00|804.21|802.01|803.01|800.81|804.45|802.25|802.78|800.58|0
1643843700000|2022-02-02 23:15:00|803.25|801.05|802.3|800.1|804.92|802.72|802.3|800.1|0
1643844000000|2022-02-02 23:20:00|802.53|800.33|803.01|800.81|803.49|801.29|801.82|799.62|0
1643844300000|2022-02-02 23:25:00|802.77|800.57|802.05|799.85|802.77|800.57|801.82|799.62|0
1643844600000|2022-02-02 23:30:00|802.29|800.09|799.91|797.71|802.29|800.09|799.19|796.99|0
1643844900000|2022-02-02 23:35:00|800.14|797.94|796.33|794.13|800.62|798.42|796.33|794.13|0
1643845200000|2022-02-02 23:40:00|796.57|794.37|793.94|791.74|796.57|794.37|793.71|791.51|0
1643845500000|2022-02-02 23:45:00|793.71|791.51|792.63|790.43|794.77|792.57|792.51|790.31|0
1643845800000|2022-02-02 23:50:00|792.51|790.31|793.94|791.74|794.18|791.98|792.28|790.08|0
1643846100000|2022-02-02 23:55:00|793.7|791.5|793.1|790.9|794.65|792.45|792.27|790.07|0
1643846400000|2022-02-03 00:00:00|792.99|790.79|796.32|794.12|796.8|794.6|792.75|790.55|0
1643846700000|2022-02-03 00:05:00|796.19|793.99|792.98|790.78|796.19|793.99|792.27|790.07|0
1643847000000|2022-02-03 00:10:00|793.22|791.02|796.08|793.88|796.32|794.12|792.86|790.66|0
1643847300000|2022-02-03 00:15:00|796.43|794.23|796.9|794.7|799.65|797.45|796.08|793.88|0
1643847600000|2022-02-03 00:20:00|797.03|794.83|798.45|796.25|798.45|796.25|796.79|794.59|0
1643847900000|2022-02-03 00:25:00|798.33|796.13|797.14|794.94|798.33|796.13|795.83|793.63|0
1643848200000|2022-02-03 00:30:00|797.02|794.82|795.35|793.15|798.57|796.37|795.35|793.15|0
1643848500000|2022-02-03 00:35:00|795.11|792.91|794.64|792.44|797.73|795.53|793.92|791.72|0
1643848800000|2022-02-03 00:40:00|794.87|792.67|795.83|793.63|797.02|794.82|794.87|792.67|0
1643849100000|2022-02-03 00:45:00|796.06|793.86|795.35|793.15|797.25|795.05|794.63|792.43|0
1643849400000|2022-02-03 00:50:00|794.87|792.67|796.06|793.86|796.54|794.34|794.87|792.67|0
1643849700000|2022-02-03 00:55:00|796.17|793.97|793.91|791.71|796.54|794.34|793.44|791.24|0
1643850000000|2022-02-03 01:00:00|794.15|791.95|796.29|794.09|797.25|795.05|793.68|791.48|0
1643850300000|2022-02-03 01:05:00|796.53|794.33|792.24|790.04|797.12|794.92|792.24|790.04|0
1643850600000|2022-02-03 01:10:00|792.72|790.52|793.91|791.71|795.58|793.38|792.72|790.52|0
1643850900000|2022-02-03 01:15:00|793.67|791.47|791.76|789.56|794.86|792.66|791.4|789.2|0
1643851200000|2022-02-03 01:20:00|791.52|789.32|792.71|790.51|794.38|792.18|791.52|789.32|0
1643851500000|2022-02-03 01:25:00|792.95|790.75|793.74|791.54|793.9|791.7|792.24|790.04|0
1643851800000|2022-02-03 01:30:00|793.61|791.41|793.74|791.54|794.33|792.13|793.38|791.18|0
1643852100000|2022-02-03 01:35:00|793.85|791.65|796.11|793.91|796.35|794.15|793.5|791.3|0
1643852400000|2022-02-03 01:40:00|795.87|793.67|796.35|794.15|796.58|794.38|795.04|792.84|0
1643852700000|2022-02-03 01:45:00|796.22|794.02|793.73|791.53|796.35|794.15|793.25|791.05|0
1643853000000|2022-02-03 01:50:00|793.84|791.64|793.25|791.05|794.32|792.12|793.25|791.05|0
1643853300000|2022-02-03 01:55:00|793.37|791.17|792.06|789.86|793.49|791.29|791.35|789.15|0
1643853600000|2022-02-03 02:00:00|791.82|789.62|791.11|788.91|792.18|789.98|791.11|788.91|0
1643853900000|2022-02-03 02:05:00|791.35|789.15|791.82|789.62|791.82|789.62|789.68|787.48|0
1643854200000|2022-02-03 02:10:00|792.06|789.86|791.46|789.26|792.77|790.57|791.11|788.91|0
1643854500000|2022-02-03 02:15:00|791.58|789.38|791.58|789.38|792.29|790.09|791.34|789.14|0
1643854800000|2022-02-03 02:20:00|791.69|789.49|791.58|789.38|791.81|789.61|790.87|788.67|0
1643855100000|2022-02-03 02:25:00|791.34|789.14|792.52|790.32|793.24|791.04|791.34|789.14|0
1643855400000|2022-02-03 02:30:00|792.76|790.56|792.05|789.85|792.76|790.56|792.05|789.85|0
1643855700000|2022-02-03 02:35:00|791.81|789.61|792.76|790.56|792.76|790.56|791.57|789.37|0
1643856000000|2022-02-03 02:40:00|792.99|790.79|793.94|791.74|793.94|791.74|792.76|790.56|0
1643856300000|2022-02-03 02:45:00|794.18|791.98|795.37|793.17|795.72|793.52|794.18|791.98|0
1643856600000|2022-02-03 02:50:00|795.13|792.93|795.13|792.93|795.6|793.4|794.89|792.69|0
1643856900000|2022-02-03 02:55:00|795.24|793.04|794.89|792.69|795.6|793.4|794.89|792.69|0
1643857200000|2022-02-03 03:00:00|795.12|792.92|795.36|793.16|795.6|793.4|794.89|792.69|0
1643857500000|2022-02-03 03:05:00|795.6|793.4|798.21|796.01|798.21|796.01|795.6|793.4|0
1643857800000|2022-02-03 03:10:00|798.45|796.25|796.78|794.58|798.45|796.25|796.78|794.58|0
1643858100000|2022-02-03 03:15:00|796.9|794.7|796.78|794.58|797.26|795.06|796.3|794.1|0
1643858400000|2022-02-03 03:20:00|796.89|794.69|796.54|794.34|797.25|795.05|796.06|793.86|0
1643858700000|2022-02-03 03:25:00|796.3|794.1|796.77|794.57|797.25|795.05|796.3|794.1|0
1643859000000|2022-02-03 03:30:00|796.65|794.45|795.11|792.91|796.65|794.45|794.87|792.67|0
1643859300000|2022-02-03 03:35:00|794.87|792.67|795.82|793.62|795.82|793.62|794.87|792.67|0
1643859600000|2022-02-03 03:40:00|796.06|793.86|794.39|792.19|796.06|793.86|794.39|792.19|0
1643859900000|2022-02-03 03:45:00|794.51|792.31|794.98|792.78|795.22|793.02|794.39|792.19|0
1643860200000|2022-02-03 03:50:00|795.1|792.9|796.29|794.09|796.53|794.33|794.39|792.19|0
1643860500000|2022-02-03 03:55:00|796.53|794.33|798.19|795.99|798.9|796.7|795.34|793.14|0
1643860800000|2022-02-03 04:00:00|797.95|795.75|797.71|795.51|798.9|796.7|797.71|795.51|0
1643861100000|2022-02-03 04:05:00|797.95|795.75|797.71|795.51|797.95|795.75|797.71|795.51|0
1643861400000|2022-02-03 04:10:00|797.95|795.75|798.3|796.1|798.42|796.22|797.71|795.51|0
1643861700000|2022-02-03 04:15:00|798.42|796.22|798.18|795.98|798.66|796.46|797.7|795.5|0
1643862000000|2022-02-03 04:20:00|797.94|795.74|797.7|795.5|797.94|795.74|797.7|795.5|0
1643862300000|2022-02-03 04:25:00|797.82|795.62|797.22|795.02|798.18|795.98|797.22|795.02|0
1643862600000|2022-02-03 04:30:00|797.7|795.5|797.46|795.26|797.7|795.5|797.22|795.02|0
1643862900000|2022-02-03 04:35:00|797.22|795.02|797.93|795.73|797.93|795.73|797.22|795.02|0
1643863200000|2022-02-03 04:40:00|797.7|795.5|798.88|796.68|799.12|796.92|797.69|795.49|0
1643863500000|2022-02-03 04:45:00|799.12|796.92|798.17|795.97|799.12|796.92|798.17|795.97|0
1643863800000|2022-02-03 04:50:00|798.4|796.2|798.64|796.44|798.88|796.68|798.17|795.97|0
1643864100000|2022-02-03 04:55:00|798.4|796.2|798.16|795.96|798.64|796.44|798.16|795.96|0
1643864400000|2022-02-03 05:00:00|797.92|795.72|797.92|795.72|797.92|795.72|797.92|795.72|0
1643864700000|2022-02-03 05:05:00|798.04|795.84|798.4|796.2|798.63|796.43|797.92|795.72|0
1643865000000|2022-02-03 05:10:00|798.63|796.43|798.39|796.19|799.58|797.38|798.16|795.96|0
1643865300000|2022-02-03 05:15:00|798.27|796.07|798.63|796.43|798.87|796.67|798.15|795.95|0
1643865600000|2022-02-03 05:20:00|798.87|796.67|799.58|797.38|799.58|797.38|798.63|796.43|0
1643865900000|2022-02-03 05:25:00|799.45|797.25|798.62|796.42|799.58|797.38|798.62|796.42|0
1643866200000|2022-02-03 05:30:00|798.86|796.66|798.62|796.42|799.1|796.9|798.62|796.42|0
1643866500000|2022-02-03 05:35:00|798.86|796.66|798.78|796.58|799.02|796.82|798.55|796.35|0
1643866800000|2022-02-03 05:40:00|798.55|796.35|798.31|796.11|798.78|796.58|798.31|796.11|0
1643867100000|2022-02-03 05:45:00|798.54|796.34|798.54|796.34|798.78|796.58|798.3|796.1|0
1643867400000|2022-02-03 05:50:00|798.3|796.1|798.3|796.1|798.54|796.34|797.83|795.63|0
1643867700000|2022-02-03 05:55:00|798.06|795.86|797.58|795.38|798.06|795.86|796.4|794.2|0
1643868000000|2022-02-03 06:00:00|797.35|795.15|796.63|794.43|797.82|795.62|795.92|793.72|0
1643868300000|2022-02-03 06:05:00|796.87|794.67|796.63|794.43|796.87|794.67|795.44|793.24|0
1643868600000|2022-02-03 06:10:00|796.87|794.67|797.1|794.9|797.34|795.14|796.63|794.43|0
1643868900000|2022-02-03 06:15:00|797.34|795.14|796.15|793.95|797.34|795.14|796.15|793.95|0
1643869200000|2022-02-03 06:20:00|796.26|794.06|795.91|793.71|796.26|794.06|795.19|792.99|0
1643869500000|2022-02-03 06:25:00|795.55|793.35|795.19|792.99|795.91|793.71|794.72|792.52|0
1643869800000|2022-02-03 06:30:00|795.43|793.23|796.14|793.94|796.86|794.66|794.72|792.52|0
1643870100000|2022-02-03 06:35:00|795.9|793.7|794.95|792.75|795.9|793.7|794.11|791.91|0
1643870400000|2022-02-03 06:40:00|795.19|792.99|795.19|792.99|795.78|793.58|794.95|792.75|0
1643870700000|2022-02-03 06:45:00|795.3|793.1|794.82|792.62|795.54|793.34|794.23|792.03|0
1643871000000|2022-02-03 06:50:00|794.71|792.51|796.01|793.81|796.13|793.93|794.71|792.51|0
1643871300000|2022-02-03 06:55:00|796.13|793.93|794.94|792.74|796.61|794.41|794.94|792.74|0
1643871600000|2022-02-03 07:00:00|795.18|792.98|797.32|795.12|797.56|795.36|793.99|791.79|0
1643871900000|2022-02-03 07:05:00|797.43|795.23|797.19|794.99|798.51|796.31|797.08|794.88|0
1643872200000|2022-02-03 07:10:00|796.84|794.64|799.22|797.02|800.17|797.97|796.84|794.64|0
1643872500000|2022-02-03 07:15:00|799.46|797.26|799.22|797.02|800.29|798.09|798.98|796.78|0
1643872800000|2022-02-03 07:20:00|799.46|797.26|796.95|794.75|799.69|797.49|796.95|794.75|0
1643873100000|2022-02-03 07:25:00|797.07|794.87|796.83|794.63|798.26|796.06|796.6|794.4|0
1643873400000|2022-02-03 07:30:00|797.18|794.98|797.54|795.34|798.02|795.82|796.36|794.16|0
1643873700000|2022-02-03 07:35:00|798.02|795.82|798.73|796.53|799.45|797.25|797.54|795.34|0
1643874000000|2022-02-03 07:40:00|798.85|796.65|800.04|797.84|800.04|797.84|797.54|795.34|0
1643874300000|2022-02-03 07:45:00|799.92|797.72|800.87|798.67|802.07|799.87|799.92|797.72|0
1643874600000|2022-02-03 07:50:00|801.11|798.91|802.3|800.1|802.3|800.1|799.92|797.72|0
1643874900000|2022-02-03 07:55:00|803.02|800.82|803.49|801.29|804.21|802.01|803.01|800.81|0
1643875200000|2022-02-03 08:00:00|803.73|801.53|803.6|801.4|805.16|802.96|800.98|798.78|0
1643875500000|2022-02-03 08:05:00|803.29|801.49|800.43|798.63|804.72|802.92|800.19|798.39|0
1643875800000|2022-02-03 08:10:00|800.19|798.39|800.66|798.86|801.85|800.05|799.23|797.43|0
1643876100000|2022-02-03 08:15:00|800.42|798.62|801.37|799.57|805.43|803.63|799.71|797.91|0
1643876400000|2022-02-03 08:20:00|801.01|799.21|799.47|797.67|801.37|799.57|797.56|795.76|0
1643876700000|2022-02-03 08:25:00|799.94|798.14|798.51|796.71|801.61|799.81|797.8|796|0
1643877000000|2022-02-03 08:30:00|798.27|796.47|799.94|798.14|801.13|799.33|798.27|796.47|0
1643877300000|2022-02-03 08:35:00|799.81|798.01|799.57|797.77|800.18|798.38|798.03|796.23|0
1643877600000|2022-02-03 08:40:00|799.7|797.9|799.22|797.42|801.13|799.33|798.27|796.47|0
1643877900000|2022-02-03 08:45:00|798.98|797.18|799.93|798.13|801.84|800.04|798.98|797.18|0
1643878200000|2022-02-03 08:50:00|800.05|798.25|800.41|798.61|801.24|799.44|799.93|798.13|0
1643878500000|2022-02-03 08:55:00|800.52|798.72|801.6|799.8|802.31|800.51|800.17|798.37|0
1643878800000|2022-02-03 09:00:00|801.23|799.43|798.85|797.05|802.55|800.75|798.26|796.46|0
1643879100000|2022-02-03 09:05:00|798.97|797.17|798.02|796.22|799.21|797.41|797.07|795.27|0
1643879400000|2022-02-03 09:10:00|798.13|796.33|799.68|797.88|800.16|798.36|797.07|795.27|0
1643879700000|2022-02-03 09:15:00|799.56|797.76|801.35|799.55|801.83|800.03|798.73|796.93|0
1643880000000|2022-02-03 09:20:00|801.59|799.79|801.11|799.31|802.06|800.26|799.44|797.64|0
1643880300000|2022-02-03 09:25:00|801.35|799.55|798.01|796.21|801.35|799.55|797.77|795.97|0
1643880600000|2022-02-03 09:30:00|797.89|796.09|798.01|796.21|798.96|797.16|797.89|796.09|0
1643880900000|2022-02-03 09:35:00|797.77|795.97|796.1|794.3|797.77|795.97|795.15|793.35|0
1643881200000|2022-02-03 09:40:00|795.86|794.06|792.05|790.25|795.86|794.06|790.15|788.35|0
1643881500000|2022-02-03 09:45:00|791.93|790.13|794.31|792.51|795.38|793.58|791.93|790.13|0
1643881800000|2022-02-03 09:50:00|794.19|792.39|790.86|789.06|795.38|793.58|790.86|789.06|0
1643882100000|2022-02-03 09:55:00|790.38|788.58|788.95|787.15|791.1|789.3|787.53|785.73|0
1643882400000|2022-02-03 10:00:00|788.72|786.92|790.38|788.58|790.38|788.58|787.53|785.73|0
1643882700000|2022-02-03 10:05:00|790.14|788.34|792.28|790.48|793.23|791.43|789.67|787.87|0
1643883000000|2022-02-03 10:10:00|792.52|790.72|791.8|790|794.18|792.38|791.09|789.29|0
1643883300000|2022-02-03 10:15:00|792.04|790.24|793.94|792.14|794.18|792.38|791.92|790.12|0
1643883600000|2022-02-03 10:20:00|794.18|792.38|790.37|788.57|794.66|792.86|790.13|788.33|0
1643883900000|2022-02-03 10:25:00|790.13|788.33|790.84|789.04|792.99|791.19|789.66|787.86|0
1643884200000|2022-02-03 10:30:00|790.61|788.81|792.03|790.23|792.51|790.71|790.61|788.81|0
1643884500000|2022-02-03 10:35:00|792.38|790.58|790.6|788.8|792.38|790.58|789.41|787.61|0
1643884800000|2022-02-03 10:40:00|790.36|788.56|790.84|789.04|791.31|789.51|789.65|787.85|0
1643885100000|2022-02-03 10:45:00|790.95|789.15|789.65|787.85|791.55|789.75|789.41|787.61|0
1643885400000|2022-02-03 10:50:00|789.52|787.72|788.22|786.42|789.88|788.08|787.98|786.18|0
1643885700000|2022-02-03 10:55:00|787.98|786.18|788.22|786.42|788.69|786.89|786.08|784.28|0
1643886000000|2022-02-03 11:00:00|788.45|786.65|788.69|786.89|790.12|788.32|786.08|784.28|0
1643886300000|2022-02-03 11:05:00|788.8|787|791.78|789.98|793.21|791.41|788.69|786.89|0
1643886600000|2022-02-03 11:10:00|792.13|790.33|788.45|786.65|792.13|790.33|788.45|786.65|0
1643886900000|2022-02-03 11:15:00|788.21|786.41|786.05|784.25|788.68|786.88|784.98|783.18|0
1643887200000|2022-02-03 11:20:00|786.29|784.49|784.63|782.83|786.29|784.49|784.39|782.59|0
1643887500000|2022-02-03 11:25:00|784.74|782.94|785.81|784.01|786.52|784.72|783.68|781.88|0
1643887800000|2022-02-03 11:30:00|785.92|784.12|784.39|782.59|786.28|784.48|783.67|781.87|0
1643888100000|2022-02-03 11:35:00|784.15|782.35|784.62|782.82|785.81|784.01|783.91|782.11|0
1643888400000|2022-02-03 11:40:00|784.73|782.93|787.46|785.66|787.7|785.9|784.62|782.82|0
1643888700000|2022-02-03 11:45:00|787.7|785.9|788.65|786.85|788.88|787.08|786.75|784.95|0
1643889000000|2022-02-03 11:50:00|788.52|786.72|789.83|788.03|790.31|788.51|788.17|786.37|0
1643889300000|2022-02-03 11:55:00|789.71|787.91|791.96|790.16|792.2|790.4|789.59|787.79|0
1643889600000|2022-02-03 12:00:00|791.49|789.69|786.51|784.71|792.44|790.64|786.51|784.71|0
1643889900000|2022-02-03 12:05:00|786.38|784.58|788.88|787.08|789.11|787.31|786.03|784.23|0
1643890200000|2022-02-03 12:10:00|788.64|786.84|791.48|789.68|791.72|789.92|788.51|786.71|0
1643890500000|2022-02-03 12:15:00|790.77|788.97|794.97|793.17|795.2|793.4|790.53|788.73|0
1643890800000|2022-02-03 12:20:00|794.84|793.04|793.3|791.5|795.2|793.4|793.06|791.26|0
1643891100000|2022-02-03 12:25:00|793.06|791.26|794.34|792.54|794.34|792.54|790.93|789.13|0
1643891400000|2022-02-03 12:30:00|794.45|792.65|793.62|791.82|794.45|792.65|791.25|789.45|0
1643891700000|2022-02-03 12:35:00|793.5|791.7|801.22|799.42|801.69|799.89|792.79|790.99|0
1643892000000|2022-02-03 12:40:00|801.45|799.65|798.36|796.56|802.28|800.48|798.13|796.33|0
1643892300000|2022-02-03 12:45:00|798.48|796.68|798.36|796.56|800.61|798.81|797.41|795.61|0
1643892600000|2022-02-03 12:50:00|797.89|796.09|801.45|799.65|803.35|801.55|797.89|796.09|0
1643892900000|2022-02-03 12:55:00|800.73|798.93|798.83|797.03|800.73|798.93|797.65|795.85|0
1643893200000|2022-02-03 13:00:00|798.12|796.32|796.93|795.13|798.59|796.79|793.37|791.57|0
1643893500000|2022-02-03 13:05:00|797.17|795.37|794.71|792.91|797.99|796.19|794.47|792.67|0
1643893800000|2022-02-03 13:10:00|794.23|792.43|792.09|790.29|795.18|793.38|790.67|788.87|0
1643894100000|2022-02-03 13:15:00|792.33|790.53|794.94|793.14|795.65|793.85|792.09|790.29|0
1643894400000|2022-02-03 13:20:00|794.23|792.43|793.86|792.06|795.65|793.85|792.33|790.53|0
1643894700000|2022-02-03 13:25:00|793.75|791.95|792.2|790.4|795.29|793.49|791.96|790.16|0
1643895000000|2022-02-03 13:30:00|793.15|791.35|793.27|791.47|796.24|794.44|792.08|790.28|0
1643895300000|2022-02-03 13:35:00|793.15|791.35|790.77|788.97|794.46|792.66|789.23|787.43|0
1643895600000|2022-02-03 13:40:00|790.53|788.73|783.07|781.27|792.56|790.76|782.6|780.8|0
1643895900000|2022-02-03 13:45:00|783.31|781.51|779.04|777.24|785.2|783.4|778.81|777.01|0
1643896200000|2022-02-03 13:50:00|778.92|777.12|777.62|775.82|779.99|778.19|776.44|774.64|0
1643896500000|2022-02-03 13:55:00|778.09|776.29|775.87|774.07|779.28|777.48|775.25|773.45|0
1643896800000|2022-02-03 14:00:00|775.63|773.83|774.32|772.52|776.92|775.12|772.67|770.87|0
1643897100000|2022-02-03 14:05:00|774.55|772.75|780.63|778.83|781.57|779.77|773.37|771.57|0
1643897400000|2022-02-03 14:10:00|780.74|778.94|779.92|778.12|781.57|779.77|778.74|776.94|0
1643897700000|2022-02-03 14:15:00|779.45|777.65|778.03|776.23|780.63|778.83|777.91|776.11|0
1643898000000|2022-02-03 14:20:00|778.26|776.46|778.85|777.05|780.62|778.82|776.85|775.05|0
1643898300000|2022-02-03 14:25:00|778.97|777.17|778.97|777.17|780.97|779.17|776.01|774.21|0
1643898600000|2022-02-03 14:30:00|778.49|776.69|773.77|771.97|782.75|780.95|770.23|768.43|0
1643898900000|2022-02-03 14:35:00|774.71|772.91|789.84|788.04|789.84|788.04|773.53|771.73|0
1643899200000|2022-02-03 14:40:00|789.25|787.45|782.14|780.34|790.68|788.88|780.01|778.21|0
1643899500000|2022-02-03 14:45:00|782.01|780.21|773.5|771.7|782.01|780.21|773.15|771.35|0
1643899800000|2022-02-03 14:50:00|773.26|771.46|771.49|769.69|780.35|778.55|769.84|768.04|0
1643900100000|2022-02-03 14:55:00|771.26|769.46|772.07|770.27|776.92|775.12|769.84|768.04|0
1643900400000|2022-02-03 15:00:00|772.2|770.4|776.31|774.51|780.93|779.13|770.31|768.51|0
1643900700000|2022-02-03 15:05:00|776.43|774.63|778.08|776.28|784|782.2|772.05|770.25|0
1643901000000|2022-02-03 15:10:00|780.69|778.89|785.06|783.26|785.42|783.62|775.95|774.15|0
1643901300000|2022-02-03 15:15:00|784.95|783.15|789.36|787.56|790.07|788.27|783.53|781.73|0
1643901600000|2022-02-03 15:20:00|789.84|788.04|785.64|783.84|795.53|793.73|785.17|783.37|0
1643901900000|2022-02-03 15:25:00|786.35|784.55|792.75|790.95|792.75|790.95|785.52|783.72|0
1643902200000|2022-02-03 15:30:00|792.27|790.47|790.38|788.58|796.31|794.51|787.77|785.97|0
1643902500000|2022-02-03 15:35:00|790.61|788.81|791.47|789.67|793.46|791.66|787.67|785.87|0
1643902800000|2022-02-03 15:40:00|790.76|788.96|790.99|789.19|795.27|793.47|790.04|788.24|0
1643903100000|2022-02-03 15:45:00|791.94|790.14|783.75|781.95|792.89|791.09|783.04|781.24|0
1643903400000|2022-02-03 15:50:00|784.35|782.55|789.33|787.53|790.04|788.24|784.35|782.55|0
1643903700000|2022-02-03 15:55:00|789.44|787.64|786.63|784.83|792.41|790.61|784.73|782.93|0
1643904000000|2022-02-03 16:00:00|787.1|785.3|784.73|782.93|787.34|785.54|780.46|778.66|0
1643904300000|2022-02-03 16:05:00|784.84|783.04|790.06|788.26|792.09|790.29|784.73|782.93|0
1643904600000|2022-02-03 16:10:00|789.47|787.67|794.28|792.48|795.95|794.15|788.05|786.25|0
1643904900000|2022-02-03 16:15:00|794.52|792.72|791.83|790.03|794.99|793.19|791.19|789.39|0
1643905200000|2022-02-03 16:20:00|792.31|790.51|783.26|781.46|792.31|790.51|782.43|780.63|0
1643905500000|2022-02-03 16:25:00|783.5|781.7|781.36|779.56|785.88|784.08|778.27|776.47|0
1643905800000|2022-02-03 16:30:00|782.07|780.27|778.27|776.47|783.74|781.94|777.56|775.76|0
1643906100000|2022-02-03 16:35:00|778.51|776.71|778.58|776.78|781.59|779.79|777.79|775.99|0
1643906400000|2022-02-03 16:40:00|778.82|777.02|779.29|777.49|780.12|778.32|775.97|774.17|0
1643906700000|2022-02-03 16:45:00|779.53|777.73|777.48|775.68|780.95|779.15|776.61|774.81|0
1643907000000|2022-02-03 16:50:00|777.6|775.8|775.88|774.08|781.08|779.28|774.45|772.65|0
1643907300000|2022-02-03 16:55:00|775.75|773.95|769.88|768.08|778.25|776.45|769.88|768.08|0
1643907600000|2022-02-03 17:00:00|769.95|768.15|764.5|762.7|773.96|772.16|763.79|761.99|0
1643907900000|2022-02-03 17:05:00|764.73|762.93|768.28|766.48|768.51|766.71|764.02|762.22|0
1643908200000|2022-02-03 17:10:00|767.33|765.53|771.82|770.02|772.06|770.26|765.67|763.87|0
1643908500000|2022-02-03 17:15:00|771.59|769.79|762.6|760.8|771.59|769.79|762.6|760.8|0
1643908800000|2022-02-03 17:20:00|761.18|759.38|769.21|767.41|769.92|768.12|761.18|759.38|0
1643909100000|2022-02-03 17:25:00|769.45|767.65|769.45|767.65|771.82|770.02|768.03|766.23|0
1643909400000|2022-02-03 17:30:00|768.98|767.18|768.03|766.23|771.34|769.54|764.48|762.68|0
1643909700000|2022-02-03 17:35:00|768.38|766.58|771.34|769.54|773.94|772.14|768.03|766.23|0
1643910000000|2022-02-03 17:40:00|771.57|769.77|766.6|764.8|773.34|771.54|766.6|764.8|0
1643910300000|2022-02-03 17:45:00|765.66|763.86|763.06|761.26|768.14|766.34|760.93|759.13|0
1643910600000|2022-02-03 17:50:00|763.76|761.96|764.11|762.31|766.48|764.68|763.05|761.25|0
1643910900000|2022-02-03 17:55:00|763.88|762.08|767.78|765.98|768.49|766.69|762.34|760.54|0
1643911200000|2022-02-03 18:00:00|767.31|765.51|762.58|760.78|767.31|765.51|761.63|759.83|0
1643911500000|2022-02-03 18:05:00|762.34|760.54|761.16|759.36|766.36|764.56|760.92|759.12|0
1643911800000|2022-02-03 18:10:00|759.74|757.94|765|763.2|765.36|763.56|759.27|757.47|0
1643912100000|2022-02-03 18:15:00|765.36|763.56|766.3|764.5|768.66|766.86|764.65|762.85|0
1643912400000|2022-02-03 18:20:00|766.18|764.38|771.72|769.92|773.02|771.22|765.47|763.67|0
1643912700000|2022-02-03 18:25:00|771.96|770.16|769.36|767.56|772.43|770.63|768.29|766.49|0
1643913000000|2022-02-03 18:30:00|769.6|767.8|772.9|771.1|775.5|773.7|768.89|767.09|0
1643913300000|2022-02-03 18:35:00|772.66|770.86|768.36|766.56|772.66|770.86|766.24|764.44|0
1643913600000|2022-02-03 18:40:00|768.84|767.04|768.47|766.67|770.25|768.45|767.65|765.85|0
1643913900000|2022-02-03 18:45:00|769.41|767.61|771.06|769.26|772.25|770.45|768.47|766.67|0
1643914200000|2022-02-03 18:50:00|770.94|769.14|767.99|766.19|771.54|769.74|766.58|764.78|0
1643914500000|2022-02-03 18:55:00|767.76|765.96|768.46|766.66|769.88|768.08|766.11|764.31|0
1643914800000|2022-02-03 19:00:00|768.23|766.43|771.77|769.97|773.18|771.38|766.57|764.77|0
1643915100000|2022-02-03 19:05:00|772|770.2|771.71|769.91|774.13|772.33|770.18|768.38|0
1643915400000|2022-02-03 19:10:00|771.83|770.03|768.4|766.6|772.77|770.97|767.81|766.01|0
1643915700000|2022-02-03 19:15:00|768.99|767.19|770.41|768.61|771.7|769.9|768.87|767.07|0
1643916000000|2022-02-03 19:20:00|770.17|768.37|768.99|767.19|771.82|770.02|768.04|766.24|0
1643916300000|2022-02-03 19:25:00|768.75|766.95|764.26|762.46|769.69|767.89|761.9|760.1|0
1643916600000|2022-02-03 19:30:00|764.14|762.34|763.02|761.22|764.5|762.7|759.78|757.98|0
1643916900000|2022-02-03 19:35:00|763.96|762.16|756.66|754.86|764.43|762.63|755.72|753.92|0
1643917200000|2022-02-03 19:40:00|756.42|754.62|748.9|747.1|756.42|754.62|748.43|746.63|0
1643917500000|2022-02-03 19:45:00|749.6|747.8|749.4|747.6|751.65|749.85|747.49|745.69|0
1643917800000|2022-02-03 19:50:00|749.17|747.37|750.71|748.91|751.18|749.38|748.46|746.66|0
1643918100000|2022-02-03 19:55:00|750.94|749.14|752.58|750.78|754.7|752.9|750.24|748.44|0
1643918400000|2022-02-03 20:00:00|752.82|751.02|747.89|746.09|755.51|753.71|746.48|744.68|0
1643918700000|2022-02-03 20:05:00|748.36|746.56|748.36|746.56|752.11|750.31|747.42|745.62|0
1643919000000|2022-02-03 20:10:00|748.12|746.32|753.51|751.71|753.98|752.18|747.65|745.85|0
1643919300000|2022-02-03 20:15:00|754.69|752.89|757.83|756.03|758.45|756.65|754.69|752.89|0
1643919600000|2022-02-03 20:20:00|757.36|755.56|757.36|755.56|762.3|760.5|757.12|755.32|0
1643919900000|2022-02-03 20:25:00|757.12|755.32|755.71|753.91|757.36|755.56|752.65|750.85|0
1643920200000|2022-02-03 20:30:00|755.23|753.43|744.42|742.62|755.23|753.43|744.42|742.62|0
1643920500000|2022-02-03 20:35:00|743.72|741.92|743.59|741.79|746.77|744.97|741.14|739.34|0
1643920800000|2022-02-03 20:40:00|743.72|741.92|744.89|743.09|748.41|746.61|742.07|740.27|0
1643921100000|2022-02-03 20:45:00|743.48|741.68|738.79|736.99|743.48|741.68|737.15|735.35|0
1643921400000|2022-02-03 20:50:00|737.15|735.35|731.23|729.43|737.15|735.35|730.07|728.27|0
1643921700000|2022-02-03 20:55:00|732.86|731.06|735.43|733.63|745.24|743.44|732.63|730.83|0
1643922000000|2022-02-03 21:00:00|736.59|734.79|766.5|764.7|771.33|769.53|736.59|734.79|0
1643922300000|2022-02-03 21:05:00|766.73|764.93|761.43|759.63|768.73|766.93|758.96|757.16|0
1643922600000|2022-02-03 21:10:00|762.13|760.33|765.32|763.52|765.66|763.86|758.96|757.16|0
1643922900000|2022-02-03 21:15:00|764.81|762.61|780.62|778.42|781.44|779.24|763.74|761.54|0
1643923200000|2022-02-03 21:20:00|780.73|778.53|778.01|775.81|781.33|779.13|777.54|775.34|0
1643923500000|2022-02-03 21:25:00|777.54|775.34|779.07|776.87|779.9|777.7|775.65|773.45|0
1643923800000|2022-02-03 21:30:00|778.96|776.76|779.19|776.99|781.79|779.59|778.72|776.52|0
1643924100000|2022-02-03 21:35:00|779.07|776.87|781.79|779.59|781.79|779.59|778.48|776.28|0
1643924400000|2022-02-03 21:40:00|782.03|779.83|783.08|780.88|783.92|781.72|780.37|778.17|0
1643924700000|2022-02-03 21:45:00|783.21|781.01|781.55|779.35|783.21|781.01|781.31|779.11|0
1643925000000|2022-02-03 21:50:00|781.42|779.22|786.51|784.31|786.51|784.31|779.89|777.69|0
1643925300000|2022-02-03 21:55:00|786.28|784.08|786.05|783.85|788.17|785.97|784.97|782.77|0
1643925600000|2022-02-03 22:00:00|786.26|784.06|784.74|782.54|786.26|784.06|784.01|781.81|0
1643925900000|2022-02-03 22:05:00|784.78|782.58|782.39|780.19|784.78|782.58|782.39|780.19|0
1643926200000|2022-02-03 22:10:00|782.49|780.29|781.53|779.33|782.49|780.29|780.73|778.53|0
1643926500000|2022-02-03 22:15:00|781.55|779.35|779.76|777.56|781.84|779.64|779.76|777.56|0
1643926800000|2022-02-03 22:20:00|779.94|777.74|779.04|776.84|780.11|777.91|778.94|776.74|0
1643927100000|2022-02-03 22:25:00|779.15|776.95|776.73|774.53|779.15|776.95|776.57|774.37|0
1643927400000|2022-02-03 22:30:00|776.7|774.5|779.17|776.97|779.17|776.97|776.66|774.46|0
1643927700000|2022-02-03 22:35:00|779|776.8|777.52|775.32|781.93|779.73|777.42|775.22|0
1643928000000|2022-02-03 22:40:00|777.76|775.56|780.14|777.94|781.65|779.45|777.76|775.56|0
1643928300000|2022-02-03 22:45:00|780.18|777.98|778.21|776.01|780.38|778.18|777.97|775.77|0
1643928600000|2022-02-03 22:50:00|778.18|775.98|780.68|778.48|780.82|778.62|778.08|775.88|0
1643928900000|2022-02-03 22:55:00|780.65|778.45|782.08|779.88|782.21|780.01|780.51|778.31|0
1643929200000|2022-02-03 23:00:00|781.69|779.49|780.57|778.37|781.86|779.66|776.78|774.58|0
1643929500000|2022-02-03 23:05:00|780.92|778.72|782.22|780.02|783.88|781.68|780.92|778.72|0
1643929800000|2022-02-03 23:10:00|782.57|780.37|782.57|780.37|785.29|783.09|781.62|779.42|0
1643930100000|2022-02-03 23:15:00|782.45|780.25|786.11|783.91|786.82|784.62|782.33|780.13|0
1643930400000|2022-02-03 23:20:00|786.47|784.27|785.29|783.09|787.18|784.98|784.58|782.38|0
1643930700000|2022-02-03 23:25:00|785.76|783.56|783.15|780.95|785.76|783.56|782.68|780.48|0
1643931000000|2022-02-03 23:30:00|783.39|781.19|785.52|783.32|785.76|783.56|783.39|781.19|0
1643931300000|2022-02-03 23:35:00|785.4|783.2|785.75|783.55|785.99|783.79|783.39|781.19|0
1643931600000|2022-02-03 23:40:00|785.87|783.67|784.92|782.72|786.58|784.38|783.26|781.06|0
1643931900000|2022-02-03 23:45:00|784.68|782.48|785.75|783.55|787.64|785.44|784.68|782.48|0
1643932200000|2022-02-03 23:50:00|785.51|783.31|783.26|781.06|785.75|783.55|782.67|780.47|0
1643932500000|2022-02-03 23:55:00|783.62|781.42|782.67|780.47|783.62|781.42|781.72|779.52|0
1643932800000|2022-02-04 00:00:00|783.49|781.29|785.27|783.07|785.5|783.3|781.01|778.81|0
1643933100000|2022-02-04 00:05:00|785.5|783.3|786.45|784.25|786.69|784.49|783.37|781.17|0
1643933400000|2022-02-04 00:10:00|786.69|784.49|785.5|783.3|787.16|784.96|785.26|783.06|0
1643933700000|2022-02-04 00:15:00|785.85|783.65|784.66|782.46|786.45|784.25|783.84|781.64|0
1643934000000|2022-02-04 00:20:00|784.55|782.35|784.55|782.35|785.73|783.53|784.08|781.88|0
1643934300000|2022-02-04 00:25:00|784.78|782.58|783.36|781.16|785.73|783.53|782.65|780.45|0
1643934600000|2022-02-04 00:30:00|783.84|781.64|780.05|777.85|783.84|781.64|779.81|777.61|0
1643934900000|2022-02-04 00:35:00|780.16|777.96|779.57|777.37|781.82|779.62|779.57|777.37|0
1643935200000|2022-02-04 00:40:00|779.81|777.61|780.28|778.08|780.99|778.79|779.34|777.14|0
1643935500000|2022-02-04 00:45:00|780.39|778.19|781.93|779.73|782.88|780.68|780.28|778.08|0
1643935800000|2022-02-04 00:50:00|781.7|779.5|781.93|779.73|782.88|780.68|781.1|778.9|0
1643936100000|2022-02-04 00:55:00|781.46|779.26|782.16|779.96|782.64|780.44|781.46|779.26|0
1643936400000|2022-02-04 01:00:00|781.69|779.49|781.22|779.02|782.75|780.55|778.38|776.18|0
1643936700000|2022-02-04 01:05:00|780.98|778.78|778.38|776.18|780.98|778.78|777.67|775.47|0
1643937000000|2022-02-04 01:10:00|777.9|775.7|777.43|775.23|778.38|776.18|776.13|773.93|0
1643937300000|2022-02-04 01:15:00|777.66|775.46|775.06|772.86|778.85|776.65|774.59|772.39|0
1643937600000|2022-02-04 01:20:00|774.83|772.63|774.55|772.35|775.26|773.06|773.37|771.17|0
1643937900000|2022-02-04 01:25:00|774.79|772.59|775.97|773.77|776.68|774.48|772.89|770.69|0
1643938200000|2022-02-04 01:30:00|776.44|774.24|773.6|771.4|776.91|774.71|773.36|771.16|0
1643938500000|2022-02-04 01:35:00|774.07|771.87|771.35|769.15|774.55|772.35|771.23|769.03|0
1643938800000|2022-02-04 01:40:00|771.23|769.03|770.76|768.56|772.41|770.21|770.29|768.09|0
1643939100000|2022-02-04 01:45:00|770.99|768.79|770.16|767.96|771.23|769.03|767.45|765.25|0
1643939400000|2022-02-04 01:50:00|770.28|768.08|771.23|769.03|771.46|769.26|769.92|767.72|0
1643939700000|2022-02-04 01:55:00|771.1|768.9|769.92|767.72|771.7|769.5|769.57|767.37|0
1643940000000|2022-02-04 02:00:00|770.16|767.96|771.33|769.13|771.46|769.26|770.04|767.84|0
1643940300000|2022-02-04 02:05:00|771.22|769.02|773.82|771.62|774.06|771.86|771.1|768.9|0
1643940600000|2022-02-04 02:10:00|774.06|771.86|775|772.8|776.66|774.46|774.06|771.86|0
1643940900000|2022-02-04 02:15:00|774.88|772.68|777.71|775.51|777.84|775.64|774.76|772.56|0
1643941200000|2022-02-04 02:20:00|777.6|775.4|776.18|773.98|778.55|776.35|775.94|773.74|0
1643941500000|2022-02-04 02:25:00|776.06|773.86|777.47|775.27|777.6|775.4|775.7|773.5|0
1643941800000|2022-02-04 02:30:00|777.36|775.16|779.25|777.05|779.25|777.05|776.89|774.69|0
1643942100000|2022-02-04 02:35:00|779.01|776.81|778.06|775.86|779.01|776.81|777.36|775.16|0
1643942400000|2022-02-04 02:40:00|778.3|776.1|776.88|774.68|778.77|776.57|776.88|774.68|0
1643942700000|2022-02-04 02:45:00|777.12|774.92|777.11|774.91|777.12|774.92|776.4|774.2|0
1643943000000|2022-02-04 02:50:00|777.35|775.15|777.58|775.38|778.3|776.1|776.17|773.97|0
1643943300000|2022-02-04 02:55:00|777.46|775.26|775.92|773.72|777.46|775.26|775.92|773.72|0
1643943600000|2022-02-04 03:00:00|776.16|773.96|776.16|773.96|776.51|774.31|774.98|772.78|0
1643943900000|2022-02-04 03:05:00|776.4|774.2|777.69|775.49|778.16|775.96|776.4|774.2|0
1643944200000|2022-02-04 03:10:00|777.81|775.61|780.42|778.22|780.42|778.22|777.69|775.49|0
1643944500000|2022-02-04 03:15:00|779.94|777.74|779.7|777.5|780.65|778.45|779.23|777.03|0
1643944800000|2022-02-04 03:20:00|779.94|777.74|779.94|777.74|780.41|778.21|779.23|777.03|0
1643945100000|2022-02-04 03:25:00|779.81|777.61|778.99|776.79|779.94|777.74|778.28|776.08|0
1643945400000|2022-02-04 03:30:00|778.86|776.66|777.33|775.13|779.7|777.5|776.62|774.42|0
1643945700000|2022-02-04 03:35:00|777.44|775.24|778.75|776.55|778.98|776.78|777.33|775.13|0
1643946000000|2022-02-04 03:40:00|778.51|776.31|778.15|775.95|779.22|777.02|778.15|775.95|0
1643946300000|2022-02-04 03:45:00|778.27|776.07|778.5|776.3|779.45|777.25|778.27|776.07|0
1643946600000|2022-02-04 03:50:00|778.62|776.42|778.85|776.65|779.8|777.6|778.14|775.94|0
1643946900000|2022-02-04 03:55:00|778.74|776.54|779.09|776.89|779.69|777.49|778.74|776.54|0
1643947200000|2022-02-04 04:00:00|779.45|777.25|779.52|777.32|780.63|778.43|779.16|776.96|0
1643947500000|2022-02-04 04:05:00|779.63|777.43|778.8|776.6|779.75|777.55|778.57|776.37|0
1643947800000|2022-02-04 04:10:00|778.57|776.37|779.39|777.19|779.86|777.66|778.57|776.37|0
1643948100000|2022-02-04 04:15:00|779.51|777.31|779.98|777.78|780.46|778.26|779.51|777.31|0
1643948400000|2022-02-04 04:20:00|779.86|777.66|780.69|778.49|781.64|779.44|779.75|777.55|0
1643948700000|2022-02-04 04:25:00|780.46|778.26|780.93|778.73|781.88|779.68|780.46|778.26|0
1643949000000|2022-02-04 04:30:00|781.16|778.96|782.35|780.15|782.35|780.15|781.16|778.96|0
1643949300000|2022-02-04 04:35:00|782.59|780.39|782.35|780.15|783.77|781.57|781.87|779.67|0
1643949600000|2022-02-04 04:40:00|782.22|780.02|782.82|780.62|783.53|781.33|782.22|780.02|0
1643949900000|2022-02-04 04:45:00|782.34|780.14|783.05|780.85|783.53|781.33|782.22|780.02|0
1643950200000|2022-02-04 04:50:00|782.82|780.62|782.34|780.14|782.82|780.62|781.86|779.66|0
1643950500000|2022-02-04 04:55:00|782.58|780.38|783.76|781.56|783.76|781.56|781.86|779.66|0
1643950800000|2022-02-04 05:00:00|784.23|782.03|785.18|782.98|785.66|783.46|784.23|782.03|0
1643951100000|2022-02-04 05:05:00|785.42|783.22|784.94|782.74|786.37|784.17|784.7|782.5|0
1643951400000|2022-02-04 05:10:00|784.82|782.62|784.7|782.5|785.89|783.69|784.46|782.26|0
1643951700000|2022-02-04 05:15:00|784.58|782.38|786.36|784.16|788.02|785.82|784.46|782.26|0
1643952000000|2022-02-04 05:20:00|786.24|784.04|787.07|784.87|787.55|785.35|786.24|784.04|0
1643952300000|2022-02-04 05:25:00|787.31|785.11|785.88|783.68|788.02|785.82|785.17|782.97|0
1643952600000|2022-02-04 05:30:00|786.12|783.92|785.64|783.44|786.59|784.39|784.93|782.73|0
1643952900000|2022-02-04 05:35:00|785.88|783.68|786.11|783.91|786.35|784.15|784.45|782.25|0
1643953200000|2022-02-04 05:40:00|785.99|783.79|785.87|783.67|786.59|784.39|785.04|782.84|0
1643953500000|2022-02-04 05:45:00|785.64|783.44|785.87|783.67|785.87|783.67|784.69|782.49|0
1643953800000|2022-02-04 05:50:00|785.64|783.44|786.82|784.62|787.3|785.1|785.64|783.44|0
1643954100000|2022-02-04 05:55:00|786.93|784.73|788.24|786.04|788.72|786.52|786.93|784.73|0
1643954400000|2022-02-04 06:00:00|788.59|786.39|788.48|786.28|788.72|786.52|786.58|784.38|0
1643954700000|2022-02-04 06:05:00|788.24|786.04|789.19|786.99|789.19|786.99|788.24|786.04|0
1643955000000|2022-02-04 06:10:00|788.95|786.75|787.87|785.67|789.42|787.22|787.52|785.32|0
1643955300000|2022-02-04 06:15:00|787.76|785.56|788.71|786.51|788.71|786.51|787.28|785.08|0
1643955600000|2022-02-04 06:20:00|788.47|786.27|786.57|784.37|789.42|787.22|786.33|784.13|0
1643955900000|2022-02-04 06:25:00|786.33|784.13|786.57|784.37|787.76|785.56|785.73|783.53|0
1643956200000|2022-02-04 06:30:00|786.92|784.72|786.09|783.89|788.7|786.5|786.09|783.89|0
1643956500000|2022-02-04 06:35:00|785.97|783.77|786.68|784.48|787.51|785.31|785.61|783.41|0
1643956800000|2022-02-04 06:40:00|786.8|784.6|788.93|786.73|789.17|786.97|786.44|784.24|0
1643957100000|2022-02-04 06:45:00|789.05|786.85|788.69|786.49|789.41|787.21|788.33|786.13|0
1643957400000|2022-02-04 06:50:00|788.57|786.37|789.4|787.2|789.88|787.68|787.27|785.07|0
1643957700000|2022-02-04 06:55:00|789.64|787.44|788.45|786.25|789.88|787.68|787.98|785.78|0
1643958000000|2022-02-04 07:00:00|788.69|786.49|787.85|785.65|789.4|787.2|787.26|785.06|0
1643958300000|2022-02-04 07:05:00|787.74|785.54|790.35|788.15|790.59|788.39|787.26|785.06|0
1643958600000|2022-02-04 07:10:00|790.11|787.91|785.71|783.51|790.11|787.91|785.6|783.4|0
1643958900000|2022-02-04 07:15:00|785.6|783.4|782.98|780.78|786.55|784.35|782.51|780.31|0
1643959200000|2022-02-04 07:20:00|783.22|781.02|782.98|780.78|783.46|781.26|781.8|779.6|0
1643959500000|2022-02-04 07:25:00|783.22|781.02|782.43|780.23|784.4|782.2|781.79|779.59|0
1643959800000|2022-02-04 07:30:00|782.67|780.47|784.8|782.6|785.27|783.07|782.43|780.23|0
1643960100000|2022-02-04 07:35:00|784.68|782.48|781.21|779.01|784.8|782.6|780.97|778.77|0
1643960400000|2022-02-04 07:40:00|780.85|778.65|776.94|774.74|782.16|779.96|776.7|774.5|0
1643960700000|2022-02-04 07:45:00|776.7|774.5|779.07|776.87|780.02|777.82|776.7|774.5|0
1643961000000|2022-02-04 07:50:00|778.83|776.63|777.41|775.21|780.73|778.53|776.94|774.74|0
1643961300000|2022-02-04 07:55:00|777.65|775.45|778.59|776.39|780.02|777.82|775.86|773.66|0
1643961600000|2022-02-04 08:00:00|777.52|775.32|781.08|778.88|782.15|779.95|777.52|775.32|0
1643961900000|2022-02-04 08:05:00|781|779.2|781|779.2|783.85|782.05|778.63|776.83|0
1643962200000|2022-02-04 08:10:00|781.47|779.67|780.05|778.25|782.53|780.73|779.81|778.01|0
1643962500000|2022-02-04 08:15:00|780.28|778.48|782.42|780.62|785.27|783.47|779.57|777.77|0
1643962800000|2022-02-04 08:20:00|782.53|780.73|778.38|776.58|783.13|781.33|778.14|776.34|0
1643963100000|2022-02-04 08:25:00|778.49|776.69|773.4|771.6|778.62|776.82|772.81|771.01|0
1643963400000|2022-02-04 08:30:00|773.17|771.37|773.16|771.36|774.82|773.02|771.74|769.94|0
1643963700000|2022-02-04 08:35:00|772.93|771.13|771.85|770.05|773.4|771.6|770.79|768.99|0
1643964000000|2022-02-04 08:40:00|771.74|769.94|771.14|769.34|772.45|770.65|768.19|766.39|0
1643964300000|2022-02-04 08:45:00|771.38|769.58|767.71|765.91|771.74|769.94|767|765.2|0
1643964600000|2022-02-04 08:50:00|767.48|765.68|768.42|766.62|768.66|766.86|765.58|763.78|0
1643964900000|2022-02-04 08:55:00|768.53|766.73|770.78|768.98|771.97|770.17|768.53|766.73|0
1643965200000|2022-02-04 09:00:00|770.55|768.75|769.83|768.03|773.97|772.17|768.65|766.85|0
1643965500000|2022-02-04 09:05:00|770.07|768.27|767.47|765.67|771.02|769.22|767.23|765.43|0
1643965800000|2022-02-04 09:10:00|767.23|765.43|768.88|767.08|769|767.2|765.78|763.98|0
1643966100000|2022-02-04 09:15:00|769.35|767.55|768.03|766.23|771.25|769.45|767.09|765.29|0
1643966400000|2022-02-04 09:20:00|767.79|765.99|765.43|763.63|767.79|765.99|764.01|762.21|0
1643966700000|2022-02-04 09:25:00|765.67|763.87|767.79|765.99|769.68|767.88|762.83|761.03|0
1643967000000|2022-02-04 09:30:00|768.03|766.23|770.62|768.82|770.62|768.82|767.19|765.39|0
1643967300000|2022-02-04 09:35:00|770.74|768.94|771.09|769.29|772.75|770.95|769.68|767.88|0
1643967600000|2022-02-04 09:40:00|770.86|769.06|768.96|767.16|771.09|769.29|766.13|764.33|0
1643967900000|2022-02-04 09:45:00|769.2|767.4|769.2|767.4|771.09|769.29|769.2|767.4|0
1643968200000|2022-02-04 09:50:00|769.43|767.63|768.72|766.92|769.67|767.87|766.36|764.56|0
1643968500000|2022-02-04 09:55:00|768.49|766.69|764.7|762.9|768.49|766.69|764.23|762.43|0
1643968800000|2022-02-04 10:00:00|764.23|762.43|762.81|761.01|764.94|763.14|761.51|759.71|0
1643969100000|2022-02-04 10:05:00|762.58|760.78|758.56|756.76|762.58|760.78|757.62|755.82|0
1643969400000|2022-02-04 10:10:00|758.33|756.53|756.2|754.4|759.27|757.47|755.02|753.22|0
1643969700000|2022-02-04 10:15:00|755.97|754.17|753.61|751.81|756.44|754.64|752.9|751.1|0
1643970000000|2022-02-04 10:20:00|753.37|751.57|748.44|746.64|753.49|751.69|747.38|745.58|0
1643970300000|2022-02-04 10:25:00|748.32|746.52|749.02|747.22|752.32|750.52|748.32|746.52|0
1643970600000|2022-02-04 10:30:00|748.79|746.99|745.83|744.03|748.79|746.99|741.05|739.25|0
1643970900000|2022-02-04 10:35:00|746.64|744.84|745.23|743.43|748.17|746.37|744.18|742.38|0
1643971200000|2022-02-04 10:40:00|745.59|743.79|745.12|743.32|747.23|745.43|743.48|741.68|0
1643971500000|2022-02-04 10:45:00|744.99|743.19|742.54|740.74|746.4|744.6|740.77|738.97|0
1643971800000|2022-02-04 10:50:00|743.47|741.67|743.47|741.67|748.16|746.36|743|741.2|0
1643972100000|2022-02-04 10:55:00|744.88|743.08|746.52|744.72|747.46|745.66|739.72|737.92|0
1643972400000|2022-02-04 11:00:00|746.28|744.48|741.7|739.9|746.52|744.72|740.3|738.5|0
1643972700000|2022-02-04 11:05:00|740.42|738.62|735.73|733.93|742.76|740.96|734.56|732.76|0
1643973000000|2022-02-04 11:10:00|735.26|733.46|732.14|730.34|735.26|733.46|730.47|728.67|0
1643973300000|2022-02-04 11:15:00|731.44|729.64|732.88|731.08|734.01|732.21|729.81|728.01|0
1643973600000|2022-02-04 11:20:00|732.18|730.38|726.81|725.01|732.88|731.08|724.47|722.67|0
1643973900000|2022-02-04 11:25:00|727.27|725.47|733.93|732.13|735.56|733.76|727.27|725.47|0
1643974200000|2022-02-04 11:30:00|733.57|731.77|733.92|732.12|736.26|734.46|732.29|730.49|0
1643974500000|2022-02-04 11:35:00|733.8|732|738.13|736.33|739.17|737.37|731.59|729.79|0
1643974800000|2022-02-04 11:40:00|737.89|736.09|733.92|732.12|737.89|736.09|733.69|731.89|0
1643975100000|2022-02-04 11:45:00|733.8|732|729.25|727.45|733.92|732.12|728.08|726.28|0
1643975400000|2022-02-04 11:50:00|728.89|727.09|728.78|726.98|729.25|727.45|725.98|724.18|0
1643975700000|2022-02-04 11:55:00|729.01|727.21|722.95|721.15|729.48|727.68|722.95|721.15|0
1643976000000|2022-02-04 12:00:00|723.42|721.62|730.17|728.37|730.64|728.84|723.42|721.62|0
1643976300000|2022-02-04 12:05:00|730.41|728.61|730.87|729.07|731.57|729.77|727.37|725.57|0
1643976600000|2022-02-04 12:10:00|730.64|728.84|727.83|726.03|731.34|729.54|725.5|723.7|0
1643976900000|2022-02-04 12:15:00|727.71|725.91|730.4|728.6|730.87|729.07|726.2|724.4|0
1643977200000|2022-02-04 12:20:00|730.74|728.94|732.49|730.69|734.36|732.56|729|727.2|0
1643977500000|2022-02-04 12:25:00|732.73|730.93|736.34|734.54|736.46|734.66|732.49|730.69|0
1643977800000|2022-02-04 12:30:00|736.23|734.43|734.36|732.56|736.23|734.43|732.84|731.04|0
1643978100000|2022-02-04 12:35:00|734.59|732.79|737.04|735.24|737.39|735.59|734.59|732.79|0
1643978400000|2022-02-04 12:40:00|736.92|735.12|736.57|734.77|737.39|735.59|734.23|732.43|0
1643978700000|2022-02-04 12:45:00|736.69|734.89|743.94|742.14|744.64|742.84|736.69|734.89|0
1643979000000|2022-02-04 12:50:00|744.05|742.25|745.68|743.88|746.98|745.18|743|741.2|0
1643979300000|2022-02-04 12:55:00|745.81|744.01|745.8|744|748.62|746.82|744.87|743.07|0
1643979600000|2022-02-04 13:00:00|746.04|744.24|740.97|739.17|746.85|745.05|740.51|738.71|0
1643979900000|2022-02-04 13:05:00|740.85|739.05|741.08|739.28|742.49|740.69|739.57|737.77|0
1643980200000|2022-02-04 13:10:00|741.21|739.41|744.19|742.39|744.19|742.39|739.33|737.53|0
1643980500000|2022-02-04 13:15:00|743.96|742.16|735.68|733.88|744.19|742.39|735.68|733.88|0
1643980800000|2022-02-04 13:20:00|735.8|734|738.72|736.92|739.19|737.39|734.86|733.06|0
1643981100000|2022-02-04 13:25:00|738.14|736.34|738.02|736.22|742.84|741.04|737.44|735.64|0
1643981400000|2022-02-04 13:30:00|734.86|733.06|714.16|712.36|736.26|734.46|711.26|709.46|0
1643981700000|2022-02-04 13:35:00|713.35|711.55|725.96|724.16|726.43|724.63|712.19|710.39|0
1643982000000|2022-02-04 13:40:00|724.33|722.53|718.5|716.7|726.9|725.1|716.98|715.18|0
1643982300000|2022-02-04 13:45:00|719.07|717.27|723.27|721.47|726.66|724.86|718.96|717.16|0
1643982600000|2022-02-04 13:50:00|722.46|720.66|721.29|719.49|725.72|723.92|718.02|716.22|0
1643982900000|2022-02-04 13:55:00|720.93|719.13|715.23|713.43|722.56|720.76|715.23|713.43|0
1643983200000|2022-02-04 14:00:00|715.46|713.66|708.94|707.14|715.92|714.12|707.32|705.52|0
1643983500000|2022-02-04 14:05:00|708.71|706.91|715.92|714.12|717.08|715.28|708.48|706.68|0
1643983800000|2022-02-04 14:10:00|715.45|713.65|725.01|723.21|725.24|723.44|714.52|712.72|0
1643984100000|2022-02-04 14:15:00|725.48|723.68|728.62|726.82|731.32|729.52|724.31|722.51|0
1643984400000|2022-02-04 14:20:00|728.98|727.18|730.38|728.58|731.55|729.75|728.98|727.18|0
1643984700000|2022-02-04 14:25:00|731.08|729.28|733.18|731.38|737.4|735.6|731.08|729.28|0
1643985000000|2022-02-04 14:30:00|733.06|731.26|727.51|725.71|739.5|737.7|726.57|724.77|0
1643985300000|2022-02-04 14:35:00|727.04|725.24|728.44|726.64|732.18|730.38|722.84|721.04|0
1643985600000|2022-02-04 14:40:00|729.14|727.34|747.05|745.25|750.11|748.31|728.78|726.98|0
1643985900000|2022-02-04 14:45:00|746.58|744.78|744.31|742.51|751.06|749.26|741.62|739.82|0
1643986200000|2022-02-04 14:50:00|743.5|741.7|735.16|733.36|746.08|744.28|733.17|731.37|0
1643986500000|2022-02-04 14:55:00|736.22|734.42|740.05|738.25|743.34|741.54|735.12|733.32|0
1643986800000|2022-02-04 15:00:00|742.4|740.6|744.28|742.48|748.51|746.71|737.7|735.9|0
1643987100000|2022-02-04 15:05:00|744.51|742.71|740.51|738.71|748.04|746.24|740.51|738.71|0
1643987400000|2022-02-04 15:10:00|740.04|738.24|747.09|745.29|748.38|746.58|733.47|731.67|0
1643987700000|2022-02-04 15:15:00|746.39|744.59|751.8|750|755.81|754.01|746.39|744.59|0
1643988000000|2022-02-04 15:20:00|752.04|750.24|747.09|745.29|753.68|751.88|745.44|743.64|0
1643988300000|2022-02-04 15:25:00|746.85|745.05|731.12|729.32|750.62|748.82|731.12|729.32|0
1643988600000|2022-02-04 15:30:00|730.89|729.09|735.71|733.91|739.23|737.43|730.89|729.09|0
1643988900000|2022-02-04 15:35:00|735.24|733.44|725.18|723.38|736.18|734.38|720.27|718.47|0
1643989200000|2022-02-04 15:40:00|726.22|724.42|723.3|721.5|728.68|726.88|721.9|720.1|0
1643989500000|2022-02-04 15:45:00|722.84|721.04|718.79|716.99|722.84|721.04|714.95|713.15|0
1643989800000|2022-02-04 15:50:00|718.9|717.1|722.74|720.94|723.44|721.64|716.11|714.31|0
1643990100000|2022-02-04 15:55:00|722.98|721.18|719.71|717.91|725.77|723.97|718.32|716.52|0
1643990400000|2022-02-04 16:00:00|719.02|717.22|722.97|721.17|724.48|722.68|715.99|714.19|0
1643990700000|2022-02-04 16:05:00|723.2|721.4|719.59|717.79|724.48|722.68|718.43|716.63|0
1643991000000|2022-02-04 16:10:00|719.35|717.55|713.89|712.09|720.17|718.37|712.61|710.81|0
1643991300000|2022-02-04 16:15:00|713.43|711.63|719.47|717.67|720.4|718.6|711.57|709.77|0
1643991600000|2022-02-04 16:20:00|718.54|716.74|720.86|719.06|722.37|720.57|715.51|713.71|0
1643991900000|2022-02-04 16:25:00|721.33|719.53|729.02|727.22|732.99|731.19|721.21|719.41|0
1643992200000|2022-02-04 16:30:00|729.25|727.45|735.69|733.89|737.09|735.29|727.08|725.28|0
1643992500000|2022-02-04 16:35:00|736.74|734.94|738.03|736.23|741.66|739.86|735.92|734.12|0
1643992800000|2022-02-04 16:40:00|738.49|736.69|739.66|737.86|741.54|739.74|736.62|734.82|0
1643993100000|2022-02-04 16:45:00|740.13|738.33|740.24|738.44|746.46|744.66|739.3|737.5|0
1643993400000|2022-02-04 16:50:00|740.71|738.91|740.23|738.43|741.41|739.61|737.89|736.09|0
1643993700000|2022-02-04 16:55:00|740.47|738.67|737.54|735.74|747.28|745.48|737.54|735.74|0
1643994000000|2022-02-04 17:00:00|738.95|737.15|738.24|736.44|739.42|737.62|734.01|732.21|0
1643994300000|2022-02-04 17:05:00|738.48|736.68|739.41|737.61|740.7|738.9|734.01|732.21|0
1643994600000|2022-02-04 17:10:00|739.76|737.96|742.11|740.31|744.83|743.03|734.01|732.21|0
1643994900000|2022-02-04 17:15:00|742.24|740.44|742.23|740.43|745.53|743.73|739.88|738.08|0
1643995200000|2022-02-04 17:20:00|742.7|740.9|741.64|739.84|743.65|741.85|739.64|737.84|0
1643995500000|2022-02-04 17:25:00|741.76|739.96|743.28|741.48|746|744.2|741.05|739.25|0
1643995800000|2022-02-04 17:30:00|743.64|741.84|741.99|740.19|748|746.2|737.99|736.19|0
1643996100000|2022-02-04 17:35:00|741.76|739.96|746.76|744.96|746.94|745.14|740.11|738.31|0
1643996400000|2022-02-04 17:40:00|747.47|745.67|749.36|747.56|750.77|748.97|745.11|743.31|0
1643996700000|2022-02-04 17:45:00|749.12|747.32|750.53|748.73|750.53|748.73|746.52|744.72|0
1643997000000|2022-02-04 17:50:00|750.17|748.37|749.18|747.38|752.01|750.21|748.17|746.37|0
1643997300000|2022-02-04 17:55:00|749.42|747.62|752.96|751.16|753.78|751.98|747.76|745.96|0
1643997600000|2022-02-04 18:00:00|753.19|751.39|764.79|762.99|765.26|763.46|753.19|751.39|0
1643997900000|2022-02-04 18:05:00|765.03|763.23|766.34|764.54|767.16|765.36|763.37|761.57|0
1643998200000|2022-02-04 18:10:00|766.1|764.3|764.91|763.11|768.24|766.44|763.25|761.45|0
1643998500000|2022-02-04 18:15:00|765.15|763.35|762.77|760.97|766.1|764.3|761.11|759.31|0
1643998800000|2022-02-04 18:20:00|763.01|761.21|770.14|768.34|770.14|768.34|762.3|760.5|0
1643999100000|2022-02-04 18:25:00|769.66|767.86|764.19|762.39|769.66|767.86|762.3|760.5|0
1643999400000|2022-02-04 18:30:00|764.67|762.87|767.99|766.19|767.99|766.19|763.01|761.21|0
1643999700000|2022-02-04 18:35:00|767.75|765.95|765.38|763.58|768.23|766.43|763|761.2|0
1644000000000|2022-02-04 18:40:00|765.61|763.81|772.98|771.18|774.41|772.61|765.49|763.69|0
1644000300000|2022-02-04 18:45:00|773.46|771.66|770.81|769.01|773.46|771.66|766.32|764.52|0
1644000600000|2022-02-04 18:50:00|771.04|769.24|773.65|771.85|774.12|772.32|771.04|769.24|0
1644000900000|2022-02-04 18:55:00|773.41|771.61|773.41|771.61|774.12|772.32|770.21|768.41|0
1644001200000|2022-02-04 19:00:00|774.12|772.32|770.33|768.53|775.31|773.51|770.33|768.53|0
1644001500000|2022-02-04 19:05:00|771.04|769.24|771.27|769.47|772.22|770.42|768.78|766.98|0
1644001800000|2022-02-04 19:10:00|771.75|769.95|767.48|765.68|772.22|770.42|763.69|761.89|0
1644002100000|2022-02-04 19:15:00|767|765.2|762.03|760.23|768.19|766.39|762.03|760.23|0
1644002400000|2022-02-04 19:20:00|761.56|759.76|765.58|763.78|767.95|766.15|761.56|759.76|0
1644002700000|2022-02-04 19:25:00|765.81|764.01|767.71|765.91|770.08|768.28|765.1|763.3|0
1644003000000|2022-02-04 19:30:00|767|765.2|772.21|770.41|774.58|772.78|766.52|764.72|0
1644003300000|2022-02-04 19:35:00|772.08|770.28|775.76|773.96|777.78|775.98|772.08|770.28|0
1644003600000|2022-02-04 19:40:00|775.29|773.49|770.78|768.98|777.43|775.63|769.95|768.15|0
1644003900000|2022-02-04 19:45:00|771.25|769.45|770.54|768.74|772.2|770.4|768.17|766.37|0
1644004200000|2022-02-04 19:50:00|771.02|769.22|774.73|772.93|774.97|773.17|770.22|768.42|0
1644004500000|2022-02-04 19:55:00|774.49|772.69|777.34|775.54|777.34|775.54|774.13|772.33|0
1644004800000|2022-02-04 20:00:00|777.1|775.3|783.05|781.25|783.29|781.49|777.1|775.3|0
1644005100000|2022-02-04 20:05:00|783.29|781.49|785.31|783.51|785.91|784.11|780.91|779.11|0
1644005400000|2022-02-04 20:10:00|785.19|783.39|790.91|789.11|792.82|791.02|784.24|782.44|0
1644005700000|2022-02-04 20:15:00|791.15|789.35|783.05|781.25|791.87|790.07|783.05|781.25|0
1644006000000|2022-02-04 20:20:00|783.52|781.72|787.33|785.53|787.81|786.01|783.28|781.48|0
1644006300000|2022-02-04 20:25:00|787.81|786.01|784.71|782.91|789.72|787.92|782.8|781|0
1644006600000|2022-02-04 20:30:00|785.42|783.62|789.66|787.86|791.14|789.34|783.99|782.19|0
1644006900000|2022-02-04 20:35:00|789.29|787.49|782.98|781.18|789.29|787.49|782.98|781.18|0
1644007200000|2022-02-04 20:40:00|783.09|781.29|773.92|772.12|783.45|781.65|773.69|771.89|0
1644007500000|2022-02-04 20:45:00|774.75|772.95|770.35|768.55|776.06|774.26|765.13|763.33|0
1644007800000|2022-02-04 20:50:00|769.75|767.95|767.97|766.17|774.39|772.59|762.99|761.19|0
1644008100000|2022-02-04 20:55:00|767.26|765.46|754.23|752.43|767.26|765.46|754.23|752.43|0
1644008400000|2022-02-04 21:00:00|753.28|751.48|748.75|746.95|757.43|755.63|748.52|746.72|0
1644008700000|2022-02-04 21:05:00|749.23|747.43|748.16|746.36|750.41|748.61|746.39|744.59|0
1644009000000|2022-02-04 21:10:00|748.4|746.6|750.99|749.19|750.99|749.19|746.28|744.48|0
1644221100000|2022-02-07 08:05:00|760.98|759.18|756.59|754.79|762.4|760.6|754.58|752.78|0
1644221400000|2022-02-07 08:10:00|756.95|755.15|754.82|753.02|761.69|759.89|754.82|753.02|0
1644221700000|2022-02-07 08:15:00|754.93|753.13|745.36|743.56|755.17|753.37|745|743.2|0
1644222000000|2022-02-07 08:20:00|745.12|743.32|740.51|738.71|747.01|745.21|740.51|738.71|0
1644222300000|2022-02-07 08:25:00|740.87|739.07|739.58|737.78|743.24|741.44|738.06|736.26|0
1644222600000|2022-02-07 08:30:00|739.47|737.67|739|737.2|741.83|740.03|737.35|735.55|0
1644222900000|2022-02-07 08:35:00|738.64|736.84|743.71|741.91|745.36|743.56|737.46|735.66|0
1644223200000|2022-02-07 08:40:00|743.23|741.43|743.82|742.02|745.59|743.79|743.23|741.43|0
1644223500000|2022-02-07 08:45:00|743.47|741.67|747.47|745.67|748.18|746.38|743.47|741.67|0
1644223800000|2022-02-07 08:50:00|747.24|745.44|751.72|749.92|751.72|749.92|747|745.2|0
1644224100000|2022-02-07 08:55:00|751.95|750.15|749.59|747.79|752.07|750.27|748.65|746.85|0
1644224400000|2022-02-07 09:00:00|749.7|747.9|752.66|750.86|755.37|753.57|747.94|746.14|0
1644224700000|2022-02-07 09:05:00|752.06|750.26|750.77|748.97|754.31|752.51|750.77|748.97|0
1644225000000|2022-02-07 09:10:00|750.41|748.61|749.7|747.9|751.71|749.91|745.57|743.77|0
1644225300000|2022-02-07 09:15:00|749.82|748.02|747.69|745.89|752.42|750.62|747.46|745.66|0
1644225600000|2022-02-07 09:20:00|747.46|745.66|746.04|744.24|750.29|748.49|746.04|744.24|0
1644225900000|2022-02-07 09:25:00|746.15|744.35|747.92|746.12|748.75|746.95|745.44|743.64|0
1644226200000|2022-02-07 09:30:00|748.63|746.83|746.03|744.23|750.16|748.36|745.8|744|0
1644226500000|2022-02-07 09:35:00|745.91|744.11|745.2|743.4|748.16|746.36|743.91|742.11|0
1644226800000|2022-02-07 09:40:00|745.56|743.76|743.44|741.64|745.79|743.99|742.84|741.04|0
1644227100000|2022-02-07 09:45:00|743.67|741.87|739.9|738.1|744.85|743.05|739.9|738.1|0
1644227400000|2022-02-07 09:50:00|739.66|737.86|743.07|741.27|743.67|741.87|738.02|736.22|0
1644227700000|2022-02-07 09:55:00|742.96|741.16|745.31|743.51|747.2|745.4|742.96|741.16|0
1644228000000|2022-02-07 10:00:00|745.55|743.75|747.55|745.75|749.32|747.52|745.55|743.75|0
1644228300000|2022-02-07 10:05:00|747.78|745.98|746.36|744.56|748.49|746.69|745.78|743.98|0
1644228600000|2022-02-07 10:10:00|746.02|744.22|749.19|747.39|749.43|747.63|745.78|743.98|0
1644228900000|2022-02-07 10:15:00|749.43|747.63|747.43|745.63|749.55|747.75|747.43|745.63|0
1644229200000|2022-02-07 10:20:00|747.19|745.39|746.24|744.44|747.9|746.1|745.77|743.97|0
1644229500000|2022-02-07 10:25:00|746.48|744.68|747.42|745.62|749.54|747.74|745.65|743.85|0
1644229800000|2022-02-07 10:30:00|747.3|745.5|745.77|743.97|748.71|746.91|745.3|743.5|0
1644230100000|2022-02-07 10:35:00|745.64|743.84|746.11|744.31|747.89|746.09|743.64|741.84|0
1644230400000|2022-02-07 10:40:00|746|744.2|748.59|746.79|748.59|746.79|745.05|743.25|0
1644230700000|2022-02-07 10:45:00|748.71|746.91|748.83|747.03|751.42|749.62|748.12|746.32|0
1644231000000|2022-02-07 10:50:00|749.06|747.26|747.17|745.37|749.06|747.26|746.94|745.14|0
1644231300000|2022-02-07 10:55:00|746.94|745.14|743.74|741.94|747.17|745.37|743.16|741.36|0
1644231600000|2022-02-07 11:00:00|744.1|742.3|743.63|741.83|745.63|743.83|742.92|741.12|0
1644231900000|2022-02-07 11:05:00|743.86|742.06|743.86|742.06|744.81|743.01|741.04|739.24|0
1644232200000|2022-02-07 11:10:00|743.63|741.83|745.39|743.59|747.4|745.6|742.56|740.76|0
1644232500000|2022-02-07 11:15:00|745.15|743.35|746.21|744.41|747.87|746.07|745.04|743.24|0
1644232800000|2022-02-07 11:20:00|746.45|744.65|748.1|746.3|749.28|747.48|745.98|744.18|0
1644233100000|2022-02-07 11:25:00|748.21|746.41|749.15|747.35|751.17|749.37|748.1|746.3|0
1644233400000|2022-02-07 11:30:00|749.28|747.48|751.04|749.24|752.11|750.31|749.28|747.48|0
1644233700000|2022-02-07 11:35:00|752.11|750.31|751.4|749.6|754.11|752.31|750.93|749.13|0
1644234000000|2022-02-07 11:40:00|751.27|749.47|748.56|746.76|751.27|749.47|747.85|746.05|0
1644234300000|2022-02-07 11:45:00|748.32|746.52|748.79|746.99|749.97|748.17|747.14|745.34|0
1644234600000|2022-02-07 11:50:00|749.03|747.23|749.5|747.7|750.21|748.41|747.61|745.81|0
1644234900000|2022-02-07 11:55:00|749.26|747.46|750.68|748.88|752.92|751.12|747.96|746.16|0
1644235200000|2022-02-07 12:00:00|750.55|748.75|755.4|753.6|755.87|754.07|750.55|748.75|0
1644235500000|2022-02-07 12:05:00|755.64|753.84|757.05|755.25|757.64|755.84|755.4|753.6|0
1644235800000|2022-02-07 12:10:00|756.82|755.02|761.07|759.27|761.31|759.51|756.82|755.02|0
1644236100000|2022-02-07 12:15:00|760.84|759.04|760.36|758.56|763.91|762.11|760.36|758.56|0
1644236400000|2022-02-07 12:20:00|760.6|758.8|758.47|756.67|760.71|758.91|758.23|756.43|0
1644236700000|2022-02-07 12:25:00|758.34|756.54|757.99|756.19|758.47|756.67|756.1|754.3|0
1644237000000|2022-02-07 12:30:00|758.23|756.43|758.46|756.66|759.88|758.08|757.52|755.72|0
1644237300000|2022-02-07 12:35:00|758.22|756.42|758.69|756.89|759.41|757.61|757.75|755.95|0
1644237600000|2022-02-07 12:40:00|758.93|757.13|759.87|758.07|760.23|758.43|758.69|756.89|0
1644237900000|2022-02-07 12:45:00|759.64|757.84|762.59|760.79|763.19|761.39|759.16|757.36|0
1644238200000|2022-02-07 12:50:00|762.71|760.91|762|760.2|764.96|763.16|761.76|759.96|0
1644238500000|2022-02-07 12:55:00|761.76|759.96|762|760.2|765.08|763.28|761.76|759.96|0
1644238800000|2022-02-07 13:00:00|761.76|759.96|766.02|764.22|766.02|764.22|760.81|759.01|0
1644239100000|2022-02-07 13:05:00|765.9|764.1|767.44|765.64|769.34|767.54|764.36|762.56|0
1644239400000|2022-02-07 13:10:00|767.21|765.41|767.44|765.64|769.81|768.01|766.97|765.17|0
1644239700000|2022-02-07 13:15:00|767.2|765.4|766.73|764.93|767.68|765.88|766.49|764.69|0
1644240000000|2022-02-07 13:20:00|766.96|765.16|766.48|764.68|769.77|767.97|765.77|763.97|0
1644240300000|2022-02-07 13:25:00|766.72|764.92|765.29|763.49|767.19|765.39|764.57|762.77|0
1644240600000|2022-02-07 13:30:00|765.05|763.25|760.77|758.97|765.16|763.36|760.77|758.97|0
1644240900000|2022-02-07 13:35:00|761.01|759.21|761.48|759.68|762.19|760.39|759.58|757.78|0
1644241200000|2022-02-07 13:40:00|761.36|759.56|761.59|759.79|762.9|761.1|760.05|758.25|0
1644241500000|2022-02-07 13:45:00|761.72|759.92|763.14|761.34|763.85|762.05|760.29|758.49|0
1644241800000|2022-02-07 13:50:00|763.38|761.58|761.47|759.67|763.61|761.81|761.24|759.44|0
1644242100000|2022-02-07 13:55:00|761.71|759.91|764.08|762.28|764.8|763|761.47|759.67|0
1644242400000|2022-02-07 14:00:00|764.32|762.52|763.48|761.68|764.56|762.76|763.13|761.33|0
1644242700000|2022-02-07 14:05:00|763.61|761.81|765.03|763.23|765.03|763.23|762.18|760.38|0
1644243000000|2022-02-07 14:10:00|764.79|762.99|761.23|759.43|765.51|763.71|761.23|759.43|0
1644243300000|2022-02-07 14:15:00|760.99|759.19|758.96|757.16|760.99|759.19|757.43|755.63|0
1644243600000|2022-02-07 14:20:00|758.85|757.05|761.81|760.01|762.17|760.37|758.14|756.34|0
1644243900000|2022-02-07 14:25:00|761.7|759.9|761.57|759.77|762.76|760.96|759.79|757.99|0
1644244200000|2022-02-07 14:30:00|761.22|759.42|751.08|749.28|763.6|761.8|749.03|747.23|0
1644244500000|2022-02-07 14:35:00|750.72|748.92|759.62|757.82|762.24|760.44|750.61|748.81|0
1644244800000|2022-02-07 14:40:00|758.67|756.87|759.62|757.82|764.02|762.22|756.3|754.5|0
1644245100000|2022-02-07 14:45:00|760.57|758.77|754.87|753.07|762.95|761.15|752.97|751.17|0
1644245400000|2022-02-07 14:50:00|754.63|752.83|767.16|765.36|768.18|766.38|754.63|752.83|0
1644245700000|2022-02-07 14:55:00|767.4|765.6|764.54|762.74|769.07|767.27|757.4|755.6|0
1644246000000|2022-02-07 15:00:00|765.84|764.04|760.57|758.77|766.48|764.68|758.66|756.86|0
1644246300000|2022-02-07 15:05:00|760.81|759.01|763.42|761.62|767.95|766.15|760.57|758.77|0
1644246600000|2022-02-07 15:10:00|763.18|761.38|752.24|750.44|765.09|763.29|752.24|750.44|0
1644246900000|2022-02-07 15:15:00|752.71|750.91|753.09|751.29|756.28|754.48|752.14|750.34|0
1644247200000|2022-02-07 15:20:00|753.56|751.76|761.88|760.08|763.79|761.99|751.42|749.62|0
1644247500000|2022-02-07 15:25:00|761.64|759.84|763.55|761.75|766.41|764.61|760.45|758.65|0
1644247800000|2022-02-07 15:30:00|763.78|761.98|773.08|771.28|773.55|771.75|760.93|759.13|0
1644248100000|2022-02-07 15:35:00|772.84|771.04|767.66|765.86|773.19|771.39|767.42|765.62|0
1644248400000|2022-02-07 15:40:00|768.01|766.21|760.98|759.18|768.38|766.58|757.41|755.61|0
1644248700000|2022-02-07 15:45:00|761.22|759.42|760.74|758.94|764.32|762.52|759.79|757.99|0
1644249000000|2022-02-07 15:50:00|760.5|758.7|761.45|759.65|764.79|762.99|758.12|756.32|0
1644249300000|2022-02-07 15:55:00|760.74|758.94|762.88|761.08|764.07|762.27|759.78|757.98|0
1644249600000|2022-02-07 16:00:00|762.4|760.6|759.07|757.27|765.5|763.7|756.45|754.65|0
1644249900000|2022-02-07 16:05:00|758.83|757.03|753.59|751.79|761.21|759.41|752.4|750.6|0
1644250200000|2022-02-07 16:10:00|753.83|752.03|757.87|756.07|758.82|757.02|753.83|752.03|0
1644250500000|2022-02-07 16:15:00|757.63|755.83|756.41|754.61|757.63|755.83|752.96|751.16|0
1644250800000|2022-02-07 16:20:00|756.53|754.73|755.11|753.31|757.72|755.92|753.2|751.4|0
1644251100000|2022-02-07 16:25:00|755.35|753.55|757.25|755.45|761.54|759.74|755.35|753.55|0
1644251400000|2022-02-07 16:30:00|757.01|755.21|751.53|749.73|757.01|755.21|750.58|748.78|0
1644251700000|2022-02-07 16:35:00|751.77|749.97|743.21|741.41|752.96|751.16|742.26|740.46|0
1644252000000|2022-02-07 16:40:00|743.45|741.65|738.46|736.66|744.63|742.83|737.75|735.95|0
1644252300000|2022-02-07 16:45:00|738.7|736.9|743.08|741.28|743.32|741.52|738.46|736.66|0
1644252600000|2022-02-07 16:50:00|742.85|741.05|742.84|741.04|744.74|742.94|740.24|738.44|0
1644252900000|2022-02-07 16:55:00|742.48|740.68|748.3|746.5|749.48|747.68|741.9|740.1|0
1644253200000|2022-02-07 17:00:00|747.94|746.14|747.11|745.31|748.77|746.97|742.13|740.33|0
1644253500000|2022-02-07 17:05:00|747.35|745.55|740.47|738.67|747.35|745.55|740.47|738.67|0
1644253800000|2022-02-07 17:10:00|740.7|738.9|742.36|740.56|744.02|742.22|740.23|738.43|0
1644254100000|2022-02-07 17:15:00|742.12|740.32|744.25|742.45|746.39|744.59|741.18|739.38|0
1644254400000|2022-02-07 17:20:00|744.02|742.22|746.86|745.06|747.81|746.01|743.31|741.51|0
1644254700000|2022-02-07 17:25:00|746.62|744.82|740.22|738.42|747.34|745.54|739.51|737.71|0
1644255000000|2022-02-07 17:30:00|739.98|738.18|742.59|740.79|743.77|741.97|736.43|734.63|0
1644255300000|2022-02-07 17:35:00|742.46|740.66|737.37|735.57|744.25|742.45|734.77|732.97|0
1644255600000|2022-02-07 17:40:00|737.85|736.05|742.11|740.31|743.06|741.26|737.85|736.05|0
1644255900000|2022-02-07 17:45:00|741.87|740.07|744.95|743.15|746.61|744.81|740.92|739.12|0
1644256200000|2022-02-07 17:50:00|744.59|742.79|743.29|741.49|746.37|744.57|742.82|741.02|0
1644256500000|2022-02-07 17:55:00|743.53|741.73|743.52|741.72|745.66|743.86|741.87|740.07|0
1644256800000|2022-02-07 18:00:00|743.05|741.25|747.46|745.66|750.07|748.27|741.63|739.83|0
1644257100000|2022-02-07 18:05:00|747.22|745.42|751.5|749.7|751.98|750.18|746.51|744.71|0
1644257400000|2022-02-07 18:10:00|751.74|749.94|754.83|753.03|756.5|754.7|750.31|748.51|0
1644257700000|2022-02-07 18:15:00|754.59|752.79|752.45|750.65|754.83|753.03|750.78|748.98|0
1644258000000|2022-02-07 18:20:00|752.21|750.41|752.32|750.52|755.3|753.5|751.25|749.45|0
1644258300000|2022-02-07 18:25:00|752.44|750.64|755.41|753.61|756.73|754.93|751.25|749.45|0
1644258600000|2022-02-07 18:30:00|755.54|753.74|755.87|754.07|758.64|756.84|755.15|753.35|0
1644258900000|2022-02-07 18:35:00|756.11|754.31|758.01|756.21|758.49|756.69|755.15|753.35|0
1644259200000|2022-02-07 18:40:00|757.77|755.97|757.29|755.49|759.44|757.64|756.82|755.02|0
1644259500000|2022-02-07 18:45:00|757.53|755.73|752.76|750.96|758.72|756.92|752.53|750.73|0
1644259800000|2022-02-07 18:50:00|753|751.2|754.19|752.39|756.1|754.3|751.81|750.01|0
1644260100000|2022-02-07 18:55:00|754.67|752.87|759.43|757.63|761.1|759.3|754.43|752.63|0
1644260400000|2022-02-07 19:00:00|758.96|757.16|759.05|757.25|759.91|758.11|756.92|755.12|0
1644260700000|2022-02-07 19:05:00|759.29|757.49|754.28|752.48|759.53|757.73|754.04|752.24|0
1644261000000|2022-02-07 19:10:00|754.52|752.72|755.23|753.43|757.14|755.34|754.52|752.72|0
1644261300000|2022-02-07 19:15:00|754.76|752.96|758.57|756.77|760.96|759.16|754.52|752.72|0
1644261600000|2022-02-07 19:20:00|758.33|756.53|757.37|755.57|760.48|758.68|755.94|754.14|0
1644261900000|2022-02-07 19:25:00|757.14|755.34|765.49|763.69|765.49|763.69|756.66|754.86|0
1644262200000|2022-02-07 19:30:00|765.84|764.04|765.49|763.69|766.68|764.88|763.34|761.54|0
1644262500000|2022-02-07 19:35:00|765.73|763.93|764.53|762.73|767.88|766.08|763.1|761.3|0
1644262800000|2022-02-07 19:40:00|764.05|762.25|768.14|766.34|768.85|767.05|763.57|761.77|0
1644263100000|2022-02-07 19:45:00|768.37|766.57|765.02|763.22|769.09|767.29|764.31|762.51|0
1644263400000|2022-02-07 19:50:00|764.78|762.98|764.78|762.98|765.5|763.7|762.63|760.83|0
1644263700000|2022-02-07 19:55:00|765.02|763.22|763.82|762.02|766.57|764.77|763.11|761.31|0
1644264000000|2022-02-07 20:00:00|763.58|761.78|767.17|765.37|767.41|765.61|760|758.2|0
1644264300000|2022-02-07 20:05:00|767.41|765.61|766.41|764.61|768.37|766.57|762.46|760.66|0
1644264600000|2022-02-07 20:10:00|766.17|764.37|773.6|771.8|773.6|771.8|765.21|763.41|0
1644264900000|2022-02-07 20:15:00|773.36|771.56|768.8|767|773.36|771.56|768.8|767|0
1644265200000|2022-02-07 20:20:00|768.56|766.76|763.53|761.73|768.8|767|762.1|760.3|0
1644265500000|2022-02-07 20:25:00|763.77|761.97|755.4|753.6|765.45|763.65|754.2|752.4|0
1644265800000|2022-02-07 20:30:00|756.35|754.55|755.16|753.36|759.46|757.66|753.49|751.69|0
1644266100000|2022-02-07 20:35:00|755.4|753.6|745.13|743.33|757.31|755.51|744.42|742.62|0
1644266400000|2022-02-07 20:40:00|744.66|742.86|742.59|740.79|746.08|744.28|741.08|739.28|0
1644266700000|2022-02-07 20:45:00|740.4|738.6|738.23|736.43|741.56|739.76|736.33|734.53|0
1644267000000|2022-02-07 20:50:00|737.76|735.96|727.57|725.77|745.59|743.79|727.33|725.53|0
1644267300000|2022-02-07 20:55:00|728.51|726.71|739.1|737.3|739.1|737.3|725.85|724.05|0
1644267600000|2022-02-07 21:00:00|738.63|736.83|743.27|741.47|743.75|741.95|738.63|736.83|0
1644267900000|2022-02-07 21:05:00|743.03|741.23|742.56|740.76|744.7|742.9|742.32|740.52|0
1644268200000|2022-02-07 21:10:00|742.91|741.11|744.45|742.65|745.41|743.61|742.79|740.99|0
1644268500000|2022-02-07 21:15:00|744.42|742.22|744.18|741.98|745.37|743.17|743.46|741.26|0
1644268800000|2022-02-07 21:20:00|744.41|742.21|744.41|742.21|744.65|742.45|743.94|741.74|0
1644269100000|2022-02-07 21:25:00|744.65|742.45|745.84|743.64|745.95|743.75|744.41|742.21|0
1644269400000|2022-02-07 21:30:00|745.71|743.51|745.83|743.63|745.83|743.63|744.88|742.68|0
1644269700000|2022-02-07 21:35:00|745.6|743.4|745.59|743.39|746.31|744.11|745.59|743.39|0
1644270000000|2022-02-07 21:40:00|745.83|743.63|744.88|742.68|745.83|743.63|744.64|742.44|0
1644270300000|2022-02-07 21:45:00|744.64|742.44|744.88|742.68|744.88|742.68|743.93|741.73|0
1644270600000|2022-02-07 21:50:00|745.11|742.91|746.54|744.34|746.54|744.34|744.64|742.44|0
1644270900000|2022-02-07 21:55:00|746.3|744.1|745.7|743.5|746.3|744.1|745.11|742.91|0
1644271200000|2022-02-07 22:00:00|745.17|742.97|745.75|743.55|746.1|743.9|745.17|742.97|0
1644271500000|2022-02-07 22:05:00|746.1|743.9|745.71|743.51|746.1|743.9|745.54|743.34|0
1644271800000|2022-02-07 22:10:00|745.58|743.38|745.82|743.62|745.85|743.65|745.58|743.38|0
1644272100000|2022-02-07 22:15:00|745.64|743.44|745.3|743.1|745.64|743.44|745.3|743.1|0
1644272400000|2022-02-07 22:20:00|745.58|743.38|745.85|743.65|746.23|744.03|745.58|743.38|0
1644272700000|2022-02-07 22:25:00|745.74|743.54|745.47|743.27|745.99|743.79|745.47|743.27|0
1644273000000|2022-02-07 22:30:00|745.36|743.16|745.91|743.71|745.91|743.71|745.36|743.16|0
1644273300000|2022-02-07 22:35:00|745.78|743.58|746.05|743.85|746.12|743.92|745.78|743.58|0
1644273600000|2022-02-07 22:40:00|745.99|743.79|746.35|744.15|746.35|744.15|745.98|743.78|0
1644273900000|2022-02-07 22:45:00|746.46|744.26|746.56|744.36|746.77|744.57|746.35|744.15|0
1644274200000|2022-02-07 22:50:00|746.49|744.29|746.45|744.25|746.49|744.29|746.39|744.19|0
1644274500000|2022-02-07 22:55:00|746.42|744.22|746.41|744.21|746.45|744.25|746.35|744.15|0
1644274800000|2022-02-07 23:00:00|745.43|743.23|745.19|742.99|746.62|744.42|743.89|741.69|0
1644275100000|2022-02-07 23:05:00|745.08|742.88|743.89|741.69|745.32|743.12|743.18|740.98|0
1644275400000|2022-02-07 23:10:00|744.36|742.16|745.31|743.11|745.31|743.11|743.89|741.69|0
1644275700000|2022-02-07 23:15:00|745.08|742.88|746.02|743.82|746.14|743.94|744.84|742.64|0
1644276000000|2022-02-07 23:20:00|746.74|744.54|748.04|745.84|748.52|746.32|745.42|743.22|0
1644276300000|2022-02-07 23:25:00|747.93|745.73|747.21|745.01|748.16|745.96|746.85|744.65|0
1644276600000|2022-02-07 23:30:00|747.69|745.49|746.02|743.82|748.4|746.2|746.02|743.82|0
1644276900000|2022-02-07 23:35:00|745.78|743.58|746.25|744.05|746.97|744.77|745.54|743.34|0
1644277200000|2022-02-07 23:40:00|746.49|744.29|746.73|744.53|747.2|745|745.78|743.58|0
1644277500000|2022-02-07 23:45:00|746.84|744.64|747.55|745.35|748.15|745.95|746.37|744.17|0
1644277800000|2022-02-07 23:50:00|747.44|745.24|746.72|744.52|747.79|745.59|746.48|744.28|0
1644278100000|2022-02-07 23:55:00|746.48|744.28|748.15|745.95|748.5|746.3|746.12|743.92|0
1644278400000|2022-02-08 00:00:00|748.5|746.3|748.62|746.42|750.05|747.85|748.15|745.95|0
1644278700000|2022-02-08 00:05:00|748.86|746.66|747.67|745.47|748.86|746.66|747.19|744.99|0
1644279000000|2022-02-08 00:10:00|747.43|745.23|746.71|744.51|747.78|745.58|746.35|744.15|0
1644279300000|2022-02-08 00:15:00|746.95|744.75|748.14|745.94|748.62|746.42|746.71|744.51|0
1644279600000|2022-02-08 00:20:00|748.38|746.18|743.62|741.42|748.38|746.18|743.14|740.94|0
1644279900000|2022-02-08 00:25:00|743.38|741.18|744.33|742.13|745.28|743.08|743.38|741.18|0
1644280200000|2022-02-08 00:30:00|744.8|742.6|745.75|743.55|746.23|744.03|744.8|742.6|0
1644280500000|2022-02-08 00:35:00|745.99|743.79|745.27|743.07|746.47|744.27|743.96|741.76|0
1644280800000|2022-02-08 00:40:00|745.15|742.95|745.99|743.79|745.99|743.79|744.8|742.6|0
1644281100000|2022-02-08 00:45:00|745.86|743.66|747.65|745.45|747.89|745.69|745.15|742.95|0
1644281400000|2022-02-08 00:50:00|747.76|745.56|746.22|744.02|747.76|745.56|745.98|743.78|0
1644281700000|2022-02-08 00:55:00|745.98|743.78|746.93|744.73|746.93|744.73|745.98|743.78|0
1644282000000|2022-02-08 01:00:00|746.81|744.61|744.9|742.7|746.81|744.61|744.31|742.11|0
1644282300000|2022-02-08 01:05:00|745.03|742.83|743.6|741.4|745.26|743.06|743.6|741.4|0
1644282600000|2022-02-08 01:10:00|743.36|741.16|744.18|741.98|744.78|742.58|741.93|739.73|0
1644282900000|2022-02-08 01:15:00|744.31|742.11|744.78|742.58|744.9|742.7|743.83|741.63|0
1644283200000|2022-02-08 01:20:00|745.02|742.82|743.11|740.91|745.02|742.82|743.11|740.91|0
1644283500000|2022-02-08 01:25:00|742.88|740.68|741.45|739.25|742.99|740.79|739.55|737.35|0
1644283800000|2022-02-08 01:30:00|741.21|739.01|739.07|736.87|741.21|739.01|738.6|736.4|0
1644284100000|2022-02-08 01:35:00|739.31|737.11|741.92|739.72|742.16|739.96|739.31|737.11|0
1644284400000|2022-02-08 01:40:00|742.16|739.96|741.44|739.24|744.06|741.86|741.44|739.24|0
1644284700000|2022-02-08 01:45:00|741.68|739.48|739.3|737.1|741.68|739.48|738.35|736.15|0
1644285000000|2022-02-08 01:50:00|739.54|737.34|739.65|737.45|740.01|737.81|737.87|735.67|0
1644285300000|2022-02-08 01:55:00|739.77|737.57|739.3|737.1|739.77|737.57|738.58|736.38|0
1644285600000|2022-02-08 02:00:00|739.53|737.33|737.39|735.19|740.72|738.52|737.39|735.19|0
1644285900000|2022-02-08 02:05:00|737.51|735.31|738.1|735.9|738.34|736.14|736.44|734.24|0
1644286200000|2022-02-08 02:10:00|737.74|735.54|737.39|735.19|737.87|735.67|736.2|734|0
1644286500000|2022-02-08 02:15:00|737.27|735.07|735.72|733.52|737.86|735.66|735.6|733.4|0
1644286800000|2022-02-08 02:20:00|735.49|733.29|739.52|737.32|740.47|738.27|734.54|732.34|0
1644287100000|2022-02-08 02:25:00|739.76|737.56|740.35|738.15|740.71|738.51|739.05|736.85|0
1644287400000|2022-02-08 02:30:00|740.47|738.27|739.04|736.84|740.47|738.27|738.8|736.6|0
1644287700000|2022-02-08 02:35:00|738.92|736.72|739.75|737.55|739.75|737.55|738.8|736.6|0
1644288000000|2022-02-08 02:40:00|739.51|737.31|740.94|738.74|741.18|738.98|739.51|737.31|0
1644288300000|2022-02-08 02:45:00|740.7|738.5|741.53|739.33|742.36|740.16|740.46|738.26|0
1644288600000|2022-02-08 02:50:00|741.41|739.21|742.12|739.92|742.36|740.16|740.81|738.61|0
1644288900000|2022-02-08 02:55:00|742.24|740.04|742.36|740.16|742.83|740.63|742.12|739.92|0
1644289200000|2022-02-08 03:00:00|742.47|740.27|741.4|739.2|742.83|740.63|740.45|738.25|0
1644289500000|2022-02-08 03:05:00|741.64|739.44|739.98|737.78|741.88|739.68|739.98|737.78|0
1644289800000|2022-02-08 03:10:00|740.09|737.89|739.74|737.54|740.45|738.25|739.74|737.54|0
1644290100000|2022-02-08 03:15:00|739.97|737.77|740.45|738.25|741.64|739.44|739.97|737.77|0
1644290400000|2022-02-08 03:20:00|740.68|738.48|741.03|738.83|741.03|738.83|740.21|738.01|0
1644290700000|2022-02-08 03:25:00|740.92|738.72|742.34|740.14|742.82|740.62|740.56|738.36|0
1644291000000|2022-02-08 03:30:00|742.46|740.26|741.87|739.67|743.06|740.86|741.63|739.43|0
1644291300000|2022-02-08 03:35:00|741.98|739.78|742.93|740.73|744.01|741.81|741.98|739.78|0
1644291600000|2022-02-08 03:40:00|743.05|740.85|742.1|739.9|743.17|740.97|741.86|739.66|0
1644291900000|2022-02-08 03:45:00|741.86|739.66|740.67|738.47|742.1|739.9|739.25|737.05|0
1644292200000|2022-02-08 03:50:00|740.43|738.23|739.24|737.04|740.78|738.58|739.24|737.04|0
1644292500000|2022-02-08 03:55:00|739|736.8|739.83|737.63|740.3|738.1|738.77|736.57|0
1644292800000|2022-02-08 04:00:00|739.95|737.75|740.06|737.86|740.66|738.46|739.48|737.28|0
1644293100000|2022-02-08 04:05:00|740.19|737.99|739.95|737.75|740.54|738.34|739.24|737.04|0
1644293400000|2022-02-08 04:10:00|739.82|737.62|740.18|737.98|740.54|738.34|739.47|737.27|0
1644293700000|2022-02-08 04:15:00|740.3|738.1|739.82|737.62|740.53|738.33|739.71|737.51|0
1644294000000|2022-02-08 04:20:00|739.71|737.51|739.23|737.03|740.06|737.86|738.75|736.55|0
1644294300000|2022-02-08 04:25:00|739.1|736.9|739.46|737.26|740.29|738.09|738.99|736.79|0
1644294600000|2022-02-08 04:30:00|739.23|737.03|739.7|737.5|740.05|737.85|739.23|737.03|0
1644294900000|2022-02-08 04:35:00|739.81|737.61|739.7|737.5|740.41|738.21|739.46|737.26|0
1644295200000|2022-02-08 04:40:00|739.93|737.73|739.69|737.49|740.88|738.68|739.69|737.49|0
1644295500000|2022-02-08 04:45:00|739.93|737.73|741.21|739.01|741.32|739.12|739.55|737.35|0
1644295800000|2022-02-08 04:50:00|741.32|739.12|740.02|737.82|741.45|739.25|739.66|737.46|0
1644296100000|2022-02-08 04:55:00|739.78|737.58|740.97|738.77|741.2|739|739.54|737.34|0
1644296400000|2022-02-08 05:00:00|740.73|738.53|739.06|736.86|741.2|739|738.59|736.39|0
1644296700000|2022-02-08 05:05:00|738.82|736.62|740.96|738.76|741.2|739|738.59|736.39|0
1644297000000|2022-02-08 05:10:00|740.84|738.64|739.77|737.57|740.96|738.76|739.53|737.33|0
1644297300000|2022-02-08 05:15:00|739.53|737.33|737.87|735.67|739.53|737.33|737.63|735.43|0
1644297600000|2022-02-08 05:20:00|737.51|735.31|736.2|734|737.74|735.54|735.96|733.76|0
1644297900000|2022-02-08 05:25:00|736.32|734.12|736.44|734.24|737.15|734.95|734.78|732.58|0
1644298200000|2022-02-08 05:30:00|736.2|734|735.48|733.28|736.2|734|735.48|733.28|0
1644298500000|2022-02-08 05:35:00|735.36|733.16|733.58|731.38|735.48|733.28|733.58|731.38|0
1644298800000|2022-02-08 05:40:00|733.34|731.14|733.82|731.62|733.82|731.62|733.34|731.14|0
1644299100000|2022-02-08 05:45:00|733.69|731.49|733.81|731.61|733.82|731.62|733.34|731.14|0
1644299400000|2022-02-08 05:50:00|733.69|731.49|734.05|731.85|734.05|731.85|733.57|731.37|0
1644299700000|2022-02-08 05:55:00|733.93|731.73|735|732.8|736.19|733.99|733.93|731.73|0
1644300000000|2022-02-08 06:00:00|734.76|732.56|736.9|734.7|736.9|734.7|733.33|731.13|0
1644300300000|2022-02-08 06:05:00|736.42|734.22|737.61|735.41|738.08|735.88|736.42|734.22|0
1644300600000|2022-02-08 06:10:00|737.84|735.64|738.55|736.35|740.46|738.26|737.84|735.64|0
1644300900000|2022-02-08 06:15:00|738.43|736.23|738.55|736.35|739.5|737.3|738.08|735.88|0
1644301200000|2022-02-08 06:20:00|738.31|736.11|737.6|735.4|739.74|737.54|736.89|734.69|0
1644301500000|2022-02-08 06:25:00|737.95|735.75|739.61|737.41|740.45|738.25|737.84|735.64|0
1644301800000|2022-02-08 06:30:00|739.74|737.54|740.69|738.49|741.4|739.2|739.02|736.82|0
1644302100000|2022-02-08 06:35:00|740.56|738.36|741.27|739.07|742.35|740.15|740.56|738.36|0
1644302400000|2022-02-08 06:40:00|741.4|739.2|742.11|739.91|742.35|740.15|740.68|738.48|0
1644302700000|2022-02-08 06:45:00|742.58|740.38|740.68|738.48|743.06|740.86|740.68|738.48|0
1644303000000|2022-02-08 06:50:00|740.56|738.36|740.44|738.24|741.51|739.31|739.49|737.29|0
1644303300000|2022-02-08 06:55:00|740.55|738.35|739.84|737.64|741.5|739.3|739.25|737.05|0
1644303600000|2022-02-08 07:00:00|739.36|737.16|738.17|735.97|741.03|738.83|737.58|735.38|0
1644303900000|2022-02-08 07:05:00|737.93|735.73|740.67|738.47|741.62|739.42|737.82|735.62|0
1644304200000|2022-02-08 07:10:00|740.78|738.58|745.07|742.87|745.19|742.99|740.78|738.58|0
1644304500000|2022-02-08 07:15:00|745.43|743.23|744.47|742.27|745.54|743.34|743.76|741.56|0
1644304800000|2022-02-08 07:20:00|744.59|742.39|743.28|741.08|745.9|743.7|742.2|740|0
1644305100000|2022-02-08 07:25:00|743.04|740.84|739.95|737.75|743.04|740.84|739.59|737.39|0
1644305400000|2022-02-08 07:30:00|739.23|737.03|738.28|736.08|739.47|737.27|736.38|734.18|0
1644305700000|2022-02-08 07:35:00|738.39|736.19|736.61|734.41|738.52|736.32|735.9|733.7|0
1644306000000|2022-02-08 07:40:00|736.73|734.53|737|734.8|737.47|735.27|735.57|733.37|0
1644306300000|2022-02-08 07:45:00|736.76|734.56|735.68|733.48|738.19|735.99|733.91|731.71|0
1644306600000|2022-02-08 07:50:00|736.05|733.85|738.66|736.46|738.89|736.69|736.05|733.85|0
1644306900000|2022-02-08 07:55:00|738.3|736.1|736.63|734.43|738.89|736.69|736.52|734.32|0
1644307200000|2022-02-08 08:00:00|737.47|735.27|740.08|737.88|741.03|738.83|734.14|731.94|0
1644307500000|2022-02-08 08:05:00|739.16|737.36|737.97|736.17|740.35|738.55|737.14|735.34|0
1644307800000|2022-02-08 08:10:00|737.74|735.94|741.89|740.09|741.89|740.09|737.74|735.94|0
1644308100000|2022-02-08 08:15:00|741.65|739.85|741.25|739.45|743.16|741.36|740.22|738.42|0
1644308400000|2022-02-08 08:20:00|741.49|739.69|744.82|743.02|746.25|744.45|741.49|739.69|0
1644308700000|2022-02-08 08:25:00|745.06|743.26|746.48|744.68|746.48|744.68|743.15|741.35|0
1644309000000|2022-02-08 08:30:00|746.6|744.8|745.17|743.37|748.03|746.23|744.58|742.78|0
1644309300000|2022-02-08 08:35:00|745.05|743.25|746.72|744.92|748.15|746.35|743.63|741.83|0
1644309600000|2022-02-08 08:40:00|746.59|744.79|743.38|741.58|748.02|746.22|743.02|741.22|0
1644309900000|2022-02-08 08:45:00|743.15|741.35|749.33|747.53|749.33|747.53|743.15|741.35|0
1644310200000|2022-02-08 08:50:00|748.86|747.06|746.71|744.91|749.21|747.41|745.64|743.84|0
1644310500000|2022-02-08 08:55:00|746.95|745.15|745.87|744.07|747.9|746.1|745.16|743.36|0
1644310800000|2022-02-08 09:00:00|746.47|744.67|749.09|747.29|749.33|747.53|746.11|744.31|0
1644311100000|2022-02-08 09:05:00|748.97|747.17|749.56|747.76|750.16|748.36|746.95|745.15|0
1644311400000|2022-02-08 09:10:00|749.2|747.4|748.37|746.57|750.04|748.24|747.66|745.86|0
1644311700000|2022-02-08 09:15:00|748.48|746.68|751.1|749.3|752.06|750.26|748.48|746.68|0
1644312000000|2022-02-08 09:20:00|750.75|748.95|751.7|749.9|753.13|751.33|750.39|748.59|0
1644312300000|2022-02-08 09:25:00|751.82|750.02|749.67|747.87|752.77|750.97|749.56|747.76|0
1644312600000|2022-02-08 09:30:00|749.56|747.76|749.08|747.28|750.98|749.18|748.6|746.8|0
1644312900000|2022-02-08 09:35:00|748.84|747.04|748.96|747.16|749.68|747.88|748.48|746.68|0
1644313200000|2022-02-08 09:40:00|748.85|747.05|747.53|745.73|749.92|748.12|746.46|744.66|0
1644313500000|2022-02-08 09:45:00|747.41|745.61|748.24|746.44|749.2|747.4|747.18|745.38|0
1644313800000|2022-02-08 09:50:00|748.13|746.33|746.81|745.01|755.76|753.96|745.98|744.18|0
1644314100000|2022-02-08 09:55:00|747.05|745.25|743.47|741.67|747.05|745.25|742.28|740.48|0
1644314400000|2022-02-08 10:00:00|743.59|741.79|740.97|739.17|743.59|741.79|739.78|737.98|0
1644314700000|2022-02-08 10:05:00|740.73|738.93|742.99|741.19|743.11|741.31|740.73|738.93|0
1644315000000|2022-02-08 10:10:00|743.11|741.31|740.97|739.17|743.59|741.79|740.97|739.17|0
1644315300000|2022-02-08 10:15:00|741.21|739.41|738.59|736.79|741.92|740.12|737.64|735.84|0
1644315600000|2022-02-08 10:20:00|738.35|736.55|737.16|735.36|739.54|737.74|736.68|734.88|0
1644315900000|2022-02-08 10:25:00|736.44|734.64|739.77|737.97|740.96|739.16|736.44|734.64|0
1644316200000|2022-02-08 10:30:00|739.65|737.85|740.96|739.16|741.91|740.11|739.3|737.5|0
1644316500000|2022-02-08 10:35:00|740.84|739.04|741.19|739.39|741.79|739.99|740.04|738.24|0
1644316800000|2022-02-08 10:40:00|741.07|739.27|741.9|740.1|742.38|740.58|740.35|738.55|0
1644317100000|2022-02-08 10:45:00|742.14|740.34|743.09|741.29|743.09|741.29|740.95|739.15|0
1644317400000|2022-02-08 10:50:00|743.33|741.53|740.82|739.02|744.04|742.24|740.58|738.78|0
1644317700000|2022-02-08 10:55:00|740.71|738.91|741.66|739.86|742.13|740.33|740.71|738.91|0
1644318000000|2022-02-08 11:00:00|741.89|740.09|739.99|738.19|742.61|740.81|736.66|734.86|0
1644318300000|2022-02-08 11:05:00|739.75|737.95|738.32|736.52|741.89|740.09|738.32|736.52|0
1644318600000|2022-02-08 11:10:00|738.56|736.76|737.61|735.81|739.03|737.23|736.89|735.09|0
1644318900000|2022-02-08 11:15:00|737.84|736.04|736.42|734.62|739.27|737.47|735.7|733.9|0
1644319200000|2022-02-08 11:20:00|736.65|734.85|735.58|733.78|738.08|736.28|734.75|732.95|0
1644319500000|2022-02-08 11:25:00|735.46|733.66|735.02|733.22|735.49|733.69|733.36|731.56|0
1644319800000|2022-02-08 11:30:00|734.89|733.09|735.97|734.17|737.63|735.83|734.89|733.09|0
1644320100000|2022-02-08 11:35:00|735.73|733.93|730.97|729.17|737.16|735.36|730.74|728.94|0
1644320400000|2022-02-08 11:40:00|731.21|729.41|733.35|731.55|735.96|734.16|730.97|729.17|0
1644320700000|2022-02-08 11:45:00|732.87|731.07|730.02|728.22|732.87|731.07|729.07|727.27|0
1644321000000|2022-02-08 11:50:00|730.26|728.46|730.81|729.01|731.05|729.25|729.07|727.27|0
1644321300000|2022-02-08 11:55:00|730.57|728.77|732.71|730.91|732.71|730.91|729.86|728.06|0
1644321600000|2022-02-08 12:00:00|732.23|730.43|728.99|727.19|732.82|731.02|728.99|727.19|0
1644321900000|2022-02-08 12:05:00|729.23|727.43|732.55|730.75|732.9|731.1|728.52|726.72|0
1644322200000|2022-02-08 12:10:00|732.67|730.87|733.26|731.46|733.98|732.18|731.48|729.68|0
1644322500000|2022-02-08 12:15:00|733.03|731.23|730.29|728.49|733.14|731.34|725.9|724.1|0
1644322800000|2022-02-08 12:20:00|730.41|728.61|727.09|725.29|730.41|728.61|725.43|723.63|0
1644323100000|2022-02-08 12:25:00|727.32|725.52|729.22|727.42|729.46|727.66|725.66|723.86|0
1644323400000|2022-02-08 12:30:00|728.98|727.18|730.28|728.48|731.12|729.32|728.03|726.23|0
1644323700000|2022-02-08 12:35:00|730.17|728.37|730.82|729.02|731.18|729.38|728.92|727.12|0
1644324000000|2022-02-08 12:40:00|730.58|728.78|728.38|726.58|730.58|728.78|728.09|726.29|0
1644324300000|2022-02-08 12:45:00|728.26|726.46|729.68|727.88|730.16|728.36|727.43|725.63|0
1644324600000|2022-02-08 12:50:00|729.92|728.12|728.85|727.05|730.4|728.6|727.07|725.27|0
1644324900000|2022-02-08 12:55:00|728.26|726.46|731.58|729.78|732.29|730.49|728.02|726.22|0
1644325200000|2022-02-08 13:00:00|731.34|729.54|732.76|730.96|733.95|732.15|730.87|729.07|0
1644325500000|2022-02-08 13:05:00|732.53|730.73|735.61|733.81|737.16|735.36|732.29|730.49|0
1644325800000|2022-02-08 13:10:00|735.38|733.58|735.8|734|736.27|734.47|734.48|732.68|0
1644326100000|2022-02-08 13:15:00|735.56|733.76|736.03|734.23|736.98|735.18|734.6|732.8|0
1644326400000|2022-02-08 13:20:00|736.27|734.47|735.08|733.28|736.98|735.18|734.6|732.8|0
1644326700000|2022-02-08 13:25:00|734.84|733.04|733.65|731.85|735.55|733.75|733.65|731.85|0
1644327000000|2022-02-08 13:30:00|733.76|731.96|733.17|731.37|734.6|732.8|731.51|729.71|0
1644327300000|2022-02-08 13:35:00|733.41|731.61|732.33|730.53|734.6|732.8|731.98|730.18|0
1644327600000|2022-02-08 13:40:00|732.22|730.42|730.79|728.99|732.45|730.65|730.19|728.39|0
1644327900000|2022-02-08 13:45:00|731.03|729.23|730.07|728.27|731.38|729.58|729.6|727.8|0
1644328200000|2022-02-08 13:50:00|730.31|728.51|731.73|729.93|732.92|731.12|728.52|726.72|0
1644328500000|2022-02-08 13:55:00|731.5|729.7|733.87|732.07|734.82|733.02|731.5|729.7|0
1644328800000|2022-02-08 14:00:00|733.51|731.71|734.35|732.55|735.41|733.61|733.16|731.36|0
1644329100000|2022-02-08 14:05:00|734.22|732.42|732.79|730.99|734.82|733.02|732.44|730.64|0
1644329400000|2022-02-08 14:10:00|732.92|731.12|732.31|730.51|734.58|732.78|732.2|730.4|0
1644329700000|2022-02-08 14:15:00|731.49|729.69|730.77|728.97|731.49|729.69|730.06|728.26|0
1644330000000|2022-02-08 14:20:00|730.3|728.5|732.67|730.87|732.91|731.11|730.06|728.26|0
1644330300000|2022-02-08 14:25:00|732.91|731.11|732.19|730.39|735.05|733.25|731.48|729.68|0
1644330600000|2022-02-08 14:30:00|732.43|730.63|729.81|728.01|739.81|738.01|728.86|727.06|0
1644330900000|2022-02-08 14:35:00|730.53|728.73|736|734.2|739.09|737.29|730.53|728.73|0
1644331200000|2022-02-08 14:40:00|736.23|734.43|732.54|730.74|738.61|736.81|730.52|728.72|0
1644331500000|2022-02-08 14:45:00|732.66|730.86|731.47|729.67|738.72|736.92|731|729.2|0
1644331800000|2022-02-08 14:50:00|731.95|730.15|731.11|729.31|735.28|733.48|726.96|725.16|0
1644332100000|2022-02-08 14:55:00|731.23|729.43|729.8|728|734.32|732.52|728.85|727.05|0
1644332400000|2022-02-08 15:00:00|728.85|727.05|721.64|719.84|728.85|727.05|719.04|717.24|0
1644332700000|2022-02-08 15:05:00|721.17|719.37|729.11|727.31|730.18|728.38|720.22|718.42|0
1644333000000|2022-02-08 15:10:00|728.63|726.83|729.94|728.14|730.42|728.62|725.91|724.11|0
1644333300000|2022-02-08 15:15:00|729.71|727.91|733.98|732.18|737.55|735.75|729.71|727.91|0
1644333600000|2022-02-08 15:20:00|733.74|731.94|733.98|732.18|736.12|734.32|732.32|730.52|0
1644333900000|2022-02-08 15:25:00|733.74|731.94|728.75|726.95|735.41|733.61|726.37|724.57|0
1644334200000|2022-02-08 15:30:00|728.99|727.19|728.36|726.56|732.16|730.36|727.89|726.09|0
1644334500000|2022-02-08 15:35:00|728.6|726.8|732.88|731.08|734.54|732.74|724.56|722.76|0
1644334800000|2022-02-08 15:40:00|732.64|730.84|734.39|732.59|734.39|732.59|729.54|727.74|0
1644335100000|2022-02-08 15:45:00|734.16|732.36|741.89|740.09|745.36|743.56|734.16|732.36|0
1644335400000|2022-02-08 15:50:00|742.25|740.45|744.88|743.08|747.04|745.24|741.06|739.26|0
1644335700000|2022-02-08 15:55:00|744.17|742.37|743.69|741.89|746.08|744.28|742.97|741.17|0
1644336000000|2022-02-08 16:00:00|743.45|741.65|750.86|749.06|751.34|749.54|743.21|741.41|0
1644336300000|2022-02-08 16:05:00|751.1|749.3|751.58|749.78|752.78|750.98|747.99|746.19|0
1644336600000|2022-02-08 16:10:00|751.34|749.54|753.97|752.17|754.21|752.41|749.18|747.38|0
1644336900000|2022-02-08 16:15:00|754.45|752.65|755.65|753.85|756.85|755.05|753.02|751.22|0
1644337200000|2022-02-08 16:20:00|756.37|754.57|752.77|750.97|756.61|754.81|750.86|749.06|0
1644337500000|2022-02-08 16:25:00|753.01|751.21|753.97|752.17|754.69|752.89|750.85|749.05|0
1644337800000|2022-02-08 16:30:00|754.93|753.13|760.02|758.22|761.46|759.66|754.21|752.41|0
1644338100000|2022-02-08 16:35:00|759.78|757.98|761.94|760.14|762.42|760.62|757.86|756.06|0
1644338400000|2022-02-08 16:40:00|762.06|760.26|762.42|760.62|763.38|761.58|760.5|758.7|0
1644338700000|2022-02-08 16:45:00|762.9|761.1|762.42|760.62|764.82|763.02|762.18|760.38|0
1644339000000|2022-02-08 16:50:00|762.66|760.86|763.13|761.33|764.58|762.78|760.74|758.94|0
1644339300000|2022-02-08 16:55:00|763.37|761.57|764.33|762.53|765.77|763.97|762.89|761.09|0
1644339600000|2022-02-08 17:00:00|764.93|763.13|764.09|762.29|767.94|766.14|763.85|762.05|0
1644339900000|2022-02-08 17:05:00|764.33|762.53|760.73|758.93|764.33|762.53|759.53|757.73|0
1644340200000|2022-02-08 17:10:00|760.97|759.17|760.25|758.45|762.89|761.09|759.77|757.97|0
1644340500000|2022-02-08 17:15:00|760.49|758.69|761.44|759.64|762.65|760.85|758.81|757.01|0
1644340800000|2022-02-08 17:20:00|761.68|759.88|763.84|762.04|765.04|763.24|760.72|758.92|0
1644341100000|2022-02-08 17:25:00|764.08|762.28|764.56|762.76|765.04|763.24|762.88|761.08|0
1644341400000|2022-02-08 17:30:00|764.8|763|770.09|768.29|770.09|768.29|764.8|763|0
1644341700000|2022-02-08 17:35:00|769.85|768.05|773.21|771.41|773.93|772.13|769.12|767.32|0
1644342000000|2022-02-08 17:40:00|773.45|771.65|773.21|771.41|775.62|773.82|773.21|771.41|0
1644342300000|2022-02-08 17:45:00|773.45|771.65|771.04|769.24|774.41|772.61|770.32|768.52|0
1644342600000|2022-02-08 17:50:00|771.28|769.48|771.52|769.72|772.72|770.92|770.8|769|0
1644342900000|2022-02-08 17:55:00|771.76|769.96|769.36|767.56|772|770.2|768.63|766.83|0
1644343200000|2022-02-08 18:00:00|769.12|767.32|768.63|766.83|769.6|767.8|766.95|765.15|0
1644343500000|2022-02-08 18:05:00|768.87|767.07|767.06|765.26|769.83|768.03|766.47|764.67|0
1644343800000|2022-02-08 18:10:00|767.19|765.39|769.35|767.55|769.59|767.79|765.51|763.71|0
1644344100000|2022-02-08 18:15:00|769.11|767.31|765.02|763.22|769.11|767.31|761.66|759.86|0
1644344400000|2022-02-08 18:20:00|765.26|763.46|763.34|761.54|766.22|764.42|763.1|761.3|0
1644344700000|2022-02-08 18:25:00|763.1|761.3|762.14|760.34|763.34|761.54|760.22|758.42|0
1644345000000|2022-02-08 18:30:00|762.62|760.82|765.85|764.05|766.46|764.66|761.9|760.1|0
1644345300000|2022-02-08 18:35:00|765.98|764.18|763.81|762.01|768.62|766.82|762.61|760.81|0
1644345600000|2022-02-08 18:40:00|763.57|761.77|762.37|760.57|764.54|762.74|761.17|759.37|0
1644345900000|2022-02-08 18:45:00|762.61|760.81|764.53|762.73|764.53|762.73|760.45|758.65|0
1644346200000|2022-02-08 18:50:00|764.29|762.49|762.85|761.05|764.29|762.49|760.56|758.76|0
1644346500000|2022-02-08 18:55:00|763.09|761.29|766.93|765.13|767.17|765.37|762.85|761.05|0
1644346800000|2022-02-08 19:00:00|767.17|765.37|768.24|766.44|768.37|766.57|765.97|764.17|0
1644347100000|2022-02-08 19:05:00|769.33|767.53|768.48|766.68|771.49|769.69|768.37|766.57|0
1644347400000|2022-02-08 19:10:00|768.61|766.81|767.65|765.85|768.61|766.81|766.68|764.88|0
1644347700000|2022-02-08 19:15:00|767.4|765.6|763.56|761.76|768.13|766.33|762.6|760.8|0
1644348000000|2022-02-08 19:20:00|764.04|762.24|756.56|754.76|764.04|762.24|755.23|753.43|0
1644348300000|2022-02-08 19:25:00|757.04|755.24|753.92|752.12|757.27|755.47|752.73|750.93|0
1644348600000|2022-02-08 19:30:00|753.68|751.88|757.51|755.71|757.75|755.95|752.49|750.69|0
1644348900000|2022-02-08 19:35:00|757.75|755.95|748.42|746.62|758.47|756.67|747.94|746.14|0
1644349200000|2022-02-08 19:40:00|749.13|747.33|751.04|749.24|752.24|750.44|748.18|746.38|0
1644349500000|2022-02-08 19:45:00|750.09|748.29|750.09|748.29|752.24|750.44|746.74|744.94|0
1644349800000|2022-02-08 19:50:00|750.56|748.76|754.63|752.83|754.63|752.83|749.61|747.81|0
1644350100000|2022-02-08 19:55:00|754.5|752.7|751.39|749.59|754.63|752.83|749.72|747.92|0
1644350400000|2022-02-08 20:00:00|750.8|749|752.47|750.67|753.91|752.11|745.89|744.09|0
1644350700000|2022-02-08 20:05:00|752.71|750.91|754.86|753.06|755.58|753.78|749.6|747.8|0
1644351000000|2022-02-08 20:10:00|755.1|753.3|767.79|765.99|768.39|766.59|754.62|752.82|0
1644351300000|2022-02-08 20:15:00|767.67|765.87|770.02|768.22|771.7|769.9|766.66|764.86|0
1644351600000|2022-02-08 20:20:00|769.06|767.26|767.02|765.22|770.5|768.7|765.22|763.42|0
1644351900000|2022-02-08 20:25:00|767.62|765.82|765.46|763.66|767.62|765.82|762.58|760.78|0
1644352200000|2022-02-08 20:30:00|765.94|764.14|771.46|769.66|773.62|771.82|764.5|762.7|0
1644352500000|2022-02-08 20:35:00|771.7|769.9|769.54|767.74|771.7|769.9|766.18|764.38|0
1644352800000|2022-02-08 20:40:00|769.3|767.5|769.05|767.25|774.58|772.78|769.05|767.25|0
1644353100000|2022-02-08 20:45:00|768.81|767.01|770.73|768.93|773.13|771.33|765.69|763.89|0
1644353400000|2022-02-08 20:50:00|771.93|770.13|778.18|776.38|779.38|777.58|766.65|764.85|0
1644353700000|2022-02-08 20:55:00|777.46|775.66|770.79|768.99|782.26|780.46|770.79|768.99|0
1644354000000|2022-02-08 21:00:00|771.76|769.96|775.6|773.8|776.08|774.28|770.31|768.51|0
1644354300000|2022-02-08 21:05:00|775.84|774.04|778.48|776.68|779.93|778.13|775.6|773.8|0
1644354600000|2022-02-08 21:10:00|778.24|776.44|774.87|773.07|779.2|777.4|774.87|773.07|0
1644354900000|2022-02-08 21:15:00|775.07|772.87|776.76|774.56|777.72|775.52|775.07|772.87|0
1644355200000|2022-02-08 21:20:00|776.87|774.67|776.75|774.55|777.48|775.28|776.51|774.31|0
1644355500000|2022-02-08 21:25:00|776.99|774.79|776.99|774.79|777.23|775.03|776.51|774.31|0
1644355800000|2022-02-08 21:30:00|776.75|774.55|777.23|775.03|777.71|775.51|776.51|774.31|0
1644356100000|2022-02-08 21:35:00|776.99|774.79|777.23|775.03|777.47|775.27|776.75|774.55|0
1644356400000|2022-02-08 21:40:00|777.34|775.14|776.51|774.31|777.34|775.14|776.51|774.31|0
1644356700000|2022-02-08 21:45:00|776.5|774.3|776.5|774.3|777.23|775.03|776.5|774.3|0
1644357000000|2022-02-08 21:50:00|776.74|774.54|776.5|774.3|776.74|774.54|776.5|774.3|0
1644357300000|2022-02-08 21:55:00|776.74|774.54|777.03|774.83|777.1|774.9|776.5|774.3|0
1644357600000|2022-02-08 22:00:00|777.3|775.1|776.94|774.74|777.3|775.1|776.94|774.74|0
1644357900000|2022-02-08 22:05:00|776.87|774.67|776.55|774.35|776.94|774.74|776.55|774.35|0
1644358200000|2022-02-08 22:10:00|776.77|774.57|776.87|774.67|776.87|774.67|776.52|774.32|0
1644358500000|2022-02-08 22:15:00|776.8|774.6|776.41|774.21|776.8|774.6|776.27|774.07|0
1644358800000|2022-02-08 22:20:00|776.4|774.2|776.38|774.18|776.4|774.2|776.38|774.18|0
1644359100000|2022-02-08 22:25:00|776.37|774.17|776.2|774|776.4|774.2|776.07|773.87|0
1644359400000|2022-02-08 22:30:00|776.4|774.2|776.23|774.03|776.44|774.24|776.2|774|0
1644359700000|2022-02-08 22:35:00|776.06|773.86|776.44|774.24|776.54|774.34|776.06|773.86|0
1644360000000|2022-02-08 22:40:00|776.54|774.34|776.26|774.06|776.65|774.45|776.26|774.06|0
1644360300000|2022-02-08 22:45:00|776.4|774.2|776.26|774.06|776.5|774.3|776.26|774.06|0
1644360600000|2022-02-08 22:50:00|776.29|774.09|776.39|774.19|776.43|774.23|776.22|774.02|0
1644360900000|2022-02-08 22:55:00|776.47|774.27|776.39|774.19|776.5|774.3|776.39|774.19|0
1644361200000|2022-02-08 23:00:00|778.28|776.08|778.64|776.44|779|776.8|776.72|774.52|0
1644361500000|2022-02-08 23:05:00|778.88|776.68|779.84|777.64|780.56|778.36|778.88|776.68|0
1644361800000|2022-02-08 23:10:00|780.32|778.12|779.96|777.76|780.8|778.6|779.6|777.4|0
1644362100000|2022-02-08 23:15:00|780.08|777.88|779.84|777.64|780.8|778.6|779.12|776.92|0
1644362400000|2022-02-08 23:20:00|780.08|777.88|782.6|780.4|782.84|780.64|780.08|777.88|0
1644362700000|2022-02-08 23:25:00|782.97|780.77|783.2|781|784.89|782.69|782|779.8|0
1644363000000|2022-02-08 23:30:00|783.32|781.12|782.48|780.28|783.45|781.25|782.24|780.04|0
1644363300000|2022-02-08 23:35:00|782.72|780.52|781.27|779.07|782.72|780.52|781.03|778.83|0
1644363600000|2022-02-08 23:40:00|781.39|779.19|783.07|780.87|783.44|781.24|781.39|779.19|0
1644363900000|2022-02-08 23:45:00|782.96|780.76|781.51|779.31|783.44|781.24|781.27|779.07|0
1644364200000|2022-02-08 23:50:00|781.63|779.43|783.79|781.59|784.4|782.2|781.27|779.07|0
1644364500000|2022-02-08 23:55:00|783.68|781.48|783.55|781.35|783.68|781.48|782.59|780.39|0
1644364800000|2022-02-09 00:00:00|783.79|781.59|783.19|780.99|784.16|781.96|781.51|779.31|0
1644365100000|2022-02-09 00:05:00|783.43|781.23|784.15|781.95|785.12|782.92|783.43|781.23|0
1644365400000|2022-02-09 00:10:00|784.39|782.19|782.71|780.51|784.39|782.19|782.23|780.03|0
1644365700000|2022-02-09 00:15:00|782.47|780.27|781.62|779.42|782.71|780.51|781.38|779.18|0
1644366000000|2022-02-09 00:20:00|781.74|779.54|779.57|777.37|782.22|780.02|779.09|776.89|0
1644366300000|2022-02-09 00:25:00|779.81|777.61|778.85|776.65|780.3|778.1|778.85|776.65|0
1644366600000|2022-02-09 00:30:00|778.61|776.41|778.61|776.41|778.85|776.65|777.17|774.97|0
1644366900000|2022-02-09 00:35:00|778.37|776.17|779.2|777|779.2|777|778.12|775.92|0
1644367200000|2022-02-09 00:40:00|779.33|777.13|778.84|776.64|779.33|777.13|778.36|776.16|0
1644367500000|2022-02-09 00:45:00|778.72|776.52|780.29|778.09|780.4|778.2|778.6|776.4|0
1644367800000|2022-02-09 00:50:00|780.05|777.85|780.04|777.84|780.29|778.09|779.08|776.88|0
1644368100000|2022-02-09 00:55:00|779.8|777.6|778.6|776.4|780.16|777.96|778.47|776.27|0
1644368400000|2022-02-09 01:00:00|778.84|776.64|777.87|775.67|778.84|776.64|776.67|774.47|0
1644368700000|2022-02-09 01:05:00|778.11|775.91|779.8|777.6|780.04|777.84|777.63|775.43|0
1644369000000|2022-02-09 01:10:00|780.04|777.84|779.8|777.6|780.52|778.32|779.56|777.36|0
1644369300000|2022-02-09 01:15:00|780.04|777.84|778.83|776.63|780.52|778.32|778.35|776.15|0
1644369600000|2022-02-09 01:20:00|778.71|776.51|778.59|776.39|778.83|776.63|778.11|775.91|0
1644369900000|2022-02-09 01:25:00|778.83|776.63|780.03|777.83|780.03|777.83|778.83|776.63|0
1644370200000|2022-02-09 01:30:00|780.51|778.31|780.75|778.55|782.2|780|780.03|777.83|0
1644370500000|2022-02-09 01:35:00|780.51|778.31|781.71|779.51|781.95|779.75|779.55|777.35|0
1644370800000|2022-02-09 01:40:00|781.83|779.63|783.4|781.2|783.88|781.68|781.47|779.27|0
1644371100000|2022-02-09 01:45:00|783.88|781.68|783.39|781.19|783.88|781.68|782.67|780.47|0
1644371400000|2022-02-09 01:50:00|783.27|781.07|780.74|778.54|783.39|781.19|780.74|778.54|0
1644371700000|2022-02-09 01:55:00|780.86|778.66|780.5|778.3|781.47|779.27|780.26|778.06|0
1644372000000|2022-02-09 02:00:00|780.26|778.06|781.7|779.5|782.43|780.23|780.26|778.06|0
1644372300000|2022-02-09 02:05:00|781.82|779.62|780.74|778.54|781.94|779.74|780.02|777.82|0
1644372600000|2022-02-09 02:10:00|780.98|778.78|780.5|778.3|780.98|778.78|780.26|778.06|0
1644372900000|2022-02-09 02:15:00|780.61|778.41|780.61|778.41|780.98|778.78|780.49|778.29|0
1644373200000|2022-02-09 02:20:00|780.73|778.53|780.97|778.77|780.98|778.78|780.49|778.29|0
1644373500000|2022-02-09 02:25:00|780.73|778.53|780.01|777.81|780.97|778.77|780.01|777.81|0
1644373800000|2022-02-09 02:30:00|779.53|777.33|779.29|777.09|780.01|777.81|778.56|776.36|0
1644374100000|2022-02-09 02:35:00|779.28|777.08|778.56|776.36|779.28|777.08|778.32|776.12|0
1644374400000|2022-02-09 02:40:00|778.8|776.6|779.04|776.84|779.28|777.08|778.56|776.36|0
1644374700000|2022-02-09 02:45:00|779.28|777.08|779.04|776.84|779.76|777.56|778.8|776.6|0
1644375000000|2022-02-09 02:50:00|778.91|776.71|779.76|777.56|779.76|777.56|778.8|776.6|0
1644375300000|2022-02-09 02:55:00|779.63|777.43|780.24|778.04|780.24|778.04|779.52|777.32|0
1644375600000|2022-02-09 03:00:00|780.35|778.15|780.96|778.76|780.96|778.76|780.24|778.04|0
1644375900000|2022-02-09 03:05:00|780.72|778.52|782.4|780.2|782.64|780.44|780.72|778.52|0
1644376200000|2022-02-09 03:10:00|782.52|780.32|782.16|779.96|783|780.8|782.16|779.96|0
1644376500000|2022-02-09 03:15:00|782.03|779.83|782.88|780.68|782.88|780.68|781.79|779.59|0
1644376800000|2022-02-09 03:20:00|783.12|780.92|782.64|780.44|783.36|781.16|782.4|780.2|0
1644377100000|2022-02-09 03:25:00|782.4|780.2|782.88|780.68|783.12|780.92|782.27|780.07|0
1644377400000|2022-02-09 03:30:00|783.12|780.92|787.94|785.74|787.94|785.74|782.88|780.68|0
1644377700000|2022-02-09 03:35:00|787.69|785.49|786.97|784.77|787.94|785.74|786.73|784.53|0
1644378000000|2022-02-09 03:40:00|787.08|784.88|786.73|784.53|787.45|785.25|786.73|784.53|0
1644378300000|2022-02-09 03:45:00|786.6|784.4|787.21|785.01|787.69|785.49|786.48|784.28|0
1644378600000|2022-02-09 03:50:00|786.97|784.77|787.69|785.49|787.69|785.49|786.84|784.64|0
1644378900000|2022-02-09 03:55:00|787.45|785.25|786.96|784.76|787.45|785.25|786.72|784.52|0
1644379200000|2022-02-09 04:00:00|786.72|784.52|787.68|785.48|787.68|785.48|786.72|784.52|0
1644379500000|2022-02-09 04:05:00|787.8|785.6|792.39|790.19|792.39|790.19|787.57|785.37|0
1644379800000|2022-02-09 04:10:00|791.43|789.23|789.85|787.65|791.43|789.23|789.26|787.06|0
1644380100000|2022-02-09 04:15:00|789.98|787.78|790.46|788.26|791.18|788.98|789.98|787.78|0
1644380400000|2022-02-09 04:20:00|790.7|788.5|791.66|789.46|791.66|789.46|790.33|788.13|0
1644380700000|2022-02-09 04:25:00|791.42|789.22|789.97|787.77|791.42|789.22|789.97|787.77|0
1644381000000|2022-02-09 04:30:00|789.85|787.65|789.25|787.05|789.97|787.77|789.25|787.05|0
1644381300000|2022-02-09 04:35:00|789.01|786.81|789.73|787.53|789.73|787.53|788.52|786.32|0
1644381600000|2022-02-09 04:40:00|789.49|787.29|790.21|788.01|790.45|788.25|789.49|787.29|0
1644381900000|2022-02-09 04:45:00|790.08|787.88|790.69|788.49|791.17|788.97|789.97|787.77|0
1644382200000|2022-02-09 04:50:00|790.81|788.61|791.9|789.7|791.9|789.7|790.69|788.49|0
1644382500000|2022-02-09 04:55:00|792.14|789.94|793.1|790.9|793.34|791.14|791.89|789.69|0
1644382800000|2022-02-09 05:00:00|793.34|791.14|793.1|790.9|793.34|791.14|792.13|789.93|0
1644383100000|2022-02-09 05:05:00|793.22|791.02|794.66|792.46|794.66|792.46|793.22|791.02|0
1644383400000|2022-02-09 05:10:00|794.55|792.35|792.61|790.41|794.55|792.35|792.61|790.41|0
1644383700000|2022-02-09 05:15:00|792.85|790.65|792.85|790.65|793.34|791.14|792.49|790.29|0
1644384000000|2022-02-09 05:20:00|792.61|790.41|792.37|790.17|793.09|790.89|792.37|790.17|0
1644384300000|2022-02-09 05:25:00|792.61|790.41|793.09|790.89|793.33|791.13|792.37|790.17|0
1644384600000|2022-02-09 05:30:00|792.85|790.65|792|789.8|793.09|790.89|791.88|789.68|0
1644384900000|2022-02-09 05:35:00|792.12|789.92|791.64|789.44|792.36|790.16|791.4|789.2|0
1644385200000|2022-02-09 05:40:00|791.4|789.2|793.33|791.13|793.33|791.13|791.4|789.2|0
1644385500000|2022-02-09 05:45:00|793.57|791.37|792.23|790.03|794.05|791.85|791.99|789.79|0
1644385800000|2022-02-09 05:50:00|792.12|789.92|791.03|788.83|792.84|790.64|790.67|788.47|0
1644386100000|2022-02-09 05:55:00|791.15|788.95|790.18|787.98|791.87|789.67|790.18|787.98|0
1644386400000|2022-02-09 06:00:00|790.3|788.1|791.15|788.95|791.39|789.19|790.3|788.1|0
1644386700000|2022-02-09 06:05:00|791.39|789.19|790.42|788.22|791.39|789.19|790.42|788.22|0
1644387000000|2022-02-09 06:10:00|790.3|788.1|789.7|787.5|790.66|788.46|788.49|786.29|0
1644387300000|2022-02-09 06:15:00|789.57|787.37|789.45|787.25|790.54|788.34|789.21|787.01|0
1644387600000|2022-02-09 06:20:00|789.57|787.37|789.45|787.25|789.93|787.73|788.84|786.64|0
1644387900000|2022-02-09 06:25:00|789.69|787.49|789.93|787.73|790.42|788.22|789.21|787.01|0
1644388200000|2022-02-09 06:30:00|789.69|787.49|791.14|788.94|791.14|788.94|789.69|787.49|0
1644388500000|2022-02-09 06:35:00|791.01|788.81|791.62|789.42|792.34|790.14|790.89|788.69|0
1644388800000|2022-02-09 06:40:00|791.86|789.66|790.89|788.69|791.86|789.66|790.53|788.33|0
1644389100000|2022-02-09 06:45:00|790.77|788.57|788.72|786.52|790.89|788.69|788.72|786.52|0
1644389400000|2022-02-09 06:50:00|788.83|786.63|789.56|787.36|789.56|787.36|788.11|785.91|0
1644389700000|2022-02-09 06:55:00|789.68|787.48|788.23|786.03|789.8|787.6|788.11|785.91|0
1644390000000|2022-02-09 07:00:00|787.99|785.79|788.47|786.27|790.52|788.32|787.99|785.79|0
1644390300000|2022-02-09 07:05:00|788.23|786.03|788.47|786.27|788.71|786.51|787.38|785.18|0
1644390600000|2022-02-09 07:10:00|788.71|786.51|787.62|785.42|789.31|787.11|787.26|785.06|0
1644390900000|2022-02-09 07:15:00|787.74|785.54|784.96|782.76|788.1|785.9|784.96|782.76|0
1644391200000|2022-02-09 07:20:00|784.37|782.17|786.4|784.2|786.88|784.68|784.37|782.17|0
1644391500000|2022-02-09 07:25:00|786.27|784.07|786.15|783.95|787.36|785.16|783.74|781.54|0
1644391800000|2022-02-09 07:30:00|785.91|783.71|787.11|784.91|787.11|784.91|784.47|782.27|0
1644392100000|2022-02-09 07:35:00|786.99|784.79|782.78|780.58|787.11|784.91|782.06|779.86|0
1644392400000|2022-02-09 07:40:00|782.54|780.34|782.78|780.58|783.26|781.06|780.37|778.17|0
1644392700000|2022-02-09 07:45:00|783.02|780.82|782.77|780.57|783.98|781.78|781.57|779.37|0
1644393000000|2022-02-09 07:50:00|782.29|780.09|783.49|781.29|783.49|781.29|781.57|779.37|0
1644393300000|2022-02-09 07:55:00|783.25|781.05|784.21|782.01|784.22|782.02|783.01|780.81|0
1644393600000|2022-02-09 08:00:00|783.97|781.77|783.73|781.53|786.14|783.94|783.25|781.05|0
1644393900000|2022-02-09 08:05:00|783.77|781.97|783.29|781.49|785.22|783.42|781.36|779.56|0
1644394200000|2022-02-09 08:10:00|783.89|782.09|785.09|783.29|785.94|784.14|782.44|780.64|0
1644394500000|2022-02-09 08:15:00|785.57|783.77|786.42|784.62|787.62|785.82|784.97|783.17|0
1644394800000|2022-02-09 08:20:00|786.17|784.37|786.29|784.49|788.1|786.3|785.45|783.65|0
1644395100000|2022-02-09 08:25:00|786.05|784.25|785.45|783.65|787.62|785.82|782.92|781.12|0
1644395400000|2022-02-09 08:30:00|785.21|783.41|786.89|785.09|787.13|785.33|782.32|780.52|0
1644395700000|2022-02-09 08:35:00|787.13|785.33|789.54|787.74|789.54|787.74|786.65|784.85|0
1644396000000|2022-02-09 08:40:00|789.3|787.5|792.32|790.52|792.44|790.64|789.3|787.5|0
1644396300000|2022-02-09 08:45:00|792.2|790.4|799.26|797.46|799.39|797.59|792.2|790.4|0
1644396600000|2022-02-09 08:50:00|800.11|798.31|800.83|799.03|802.04|800.24|798.66|796.86|0
1644396900000|2022-02-09 08:55:00|800.71|798.91|798.29|796.49|801.32|799.52|798.17|796.37|0
1644397200000|2022-02-09 09:00:00|798.17|796.37|797.93|796.13|799.86|798.06|797.08|795.28|0
1644397500000|2022-02-09 09:05:00|797.69|795.89|801.55|799.75|801.79|799.99|797.69|795.89|0
1644397800000|2022-02-09 09:10:00|802.04|800.24|801.91|800.11|802.76|800.96|800.83|799.03|0
1644398100000|2022-02-09 09:15:00|802.03|800.23|802.03|800.23|802.03|800.23|799.62|797.82|0
1644398400000|2022-02-09 09:20:00|802.15|800.35|800.82|799.02|802.39|800.59|800.34|798.54|0
1644398700000|2022-02-09 09:25:00|801.06|799.26|799.61|797.81|801.06|799.26|798.89|797.09|0
1644399000000|2022-02-09 09:30:00|799.37|797.57|801.06|799.26|801.54|799.74|798.89|797.09|0
1644399300000|2022-02-09 09:35:00|801.3|799.5|800.58|798.78|801.79|799.99|799.85|798.05|0
1644399600000|2022-02-09 09:40:00|800.33|798.53|800.33|798.53|802.02|800.22|800.09|798.29|0
1644399900000|2022-02-09 09:45:00|800.45|798.65|799.72|797.92|800.57|798.77|799.36|797.56|0
1644400200000|2022-02-09 09:50:00|799.85|798.05|798.4|796.6|799.85|798.05|798.16|796.36|0
1644400500000|2022-02-09 09:55:00|798.16|796.36|798.03|796.23|799.48|797.68|797.91|796.11|0
1644400800000|2022-02-09 10:00:00|797.91|796.11|798.99|797.19|799.6|797.8|796.95|795.15|0
1644401100000|2022-02-09 10:05:00|799.12|797.32|800.81|799.01|801.53|799.73|798.75|796.95|0
1644401400000|2022-02-09 10:10:00|800.68|798.88|803.95|802.15|804.19|802.39|799.96|798.16|0
1644401700000|2022-02-09 10:15:00|803.7|801.9|803.94|802.14|804.43|802.63|802.5|800.7|0
1644402000000|2022-02-09 10:20:00|804.19|802.39|803.58|801.78|804.67|802.87|803.58|801.78|0
1644402300000|2022-02-09 10:25:00|803.7|801.9|802.73|800.93|803.7|801.9|802.25|800.45|0
1644402600000|2022-02-09 10:30:00|802.97|801.17|802.49|800.69|804.42|802.62|801.64|799.84|0
1644402900000|2022-02-09 10:35:00|802.36|800.56|801.15|799.35|802.97|801.17|800.8|799|0
1644403200000|2022-02-09 10:40:00|801.28|799.48|802.97|801.17|803.45|801.65|801.28|799.48|0
1644403500000|2022-02-09 10:45:00|802.73|800.93|802|800.2|803.45|801.65|802|800.2|0
1644403800000|2022-02-09 10:50:00|801.52|799.72|803.32|801.52|803.69|801.89|801.52|799.72|0
1644404100000|2022-02-09 10:55:00|803.21|801.41|802.48|800.68|803.69|801.89|802|800.2|0
1644404400000|2022-02-09 11:00:00|802.96|801.16|800.79|798.99|802.96|801.16|800.79|798.99|0
1644404700000|2022-02-09 11:05:00|801.03|799.23|801.03|799.23|801.27|799.47|799.1|797.3|0
1644405000000|2022-02-09 11:10:00|800.79|798.99|800.66|798.86|801.75|799.95|800.42|798.62|0
1644405300000|2022-02-09 11:15:00|800.54|798.74|802.23|800.43|802.96|801.16|800.3|798.5|0
1644405600000|2022-02-09 11:20:00|802.47|800.67|801.26|799.46|802.47|800.67|801.14|799.34|0
1644405900000|2022-02-09 11:25:00|801.02|799.22|801.26|799.46|801.51|799.71|801.02|799.22|0
1644406200000|2022-02-09 11:30:00|801.38|799.58|802.23|800.43|802.71|800.91|800.54|798.74|0
1644406500000|2022-02-09 11:35:00|801.86|800.06|801.98|800.18|802.1|800.3|801.5|799.7|0
1644406800000|2022-02-09 11:40:00|802.23|800.43|803.67|801.87|803.67|801.87|801.62|799.82|0
1644407100000|2022-02-09 11:45:00|803.55|801.75|802.95|801.15|803.67|801.87|802.71|800.91|0
1644407400000|2022-02-09 11:50:00|803.19|801.39|804.64|802.84|804.64|802.84|802.7|800.9|0
1644407700000|2022-02-09 11:55:00|804.4|802.6|805.12|803.32|806.33|804.53|803.91|802.11|0
1644408000000|2022-02-09 12:00:00|805.36|803.56|807.05|805.25|808.02|806.22|804.39|802.59|0
1644408300000|2022-02-09 12:05:00|807.17|805.37|808.5|806.7|808.5|806.7|806.57|804.77|0
1644408600000|2022-02-09 12:10:00|808.74|806.94|809.23|807.43|810.68|808.88|808.74|806.94|0
1644408900000|2022-02-09 12:15:00|808.98|807.18|808.26|806.46|809.47|807.67|807.77|805.97|0
1644409200000|2022-02-09 12:20:00|808.13|806.33|808.01|806.21|808.74|806.94|807.29|805.49|0
1644409500000|2022-02-09 12:25:00|807.77|805.97|807.77|805.97|808.98|807.18|807.53|805.73|0
1644409800000|2022-02-09 12:30:00|808.25|806.45|807.04|805.24|808.25|806.45|807.04|805.24|0
1644410100000|2022-02-09 12:35:00|807.28|805.48|805.83|804.03|807.77|805.97|805.11|803.31|0
1644410400000|2022-02-09 12:40:00|805.71|803.91|807.52|805.72|807.52|805.72|805.71|803.91|0
1644410700000|2022-02-09 12:45:00|807.28|805.48|808.49|806.69|808.97|807.17|807.04|805.24|0
1644411000000|2022-02-09 12:50:00|808.25|806.45|808.73|806.93|809.21|807.41|807.76|805.96|0
1644411300000|2022-02-09 12:55:00|808.49|806.69|809.21|807.41|810.91|809.11|808.49|806.69|0
1644411600000|2022-02-09 13:00:00|809.45|807.65|808.73|806.93|810.18|808.38|807.52|805.72|0
1644411900000|2022-02-09 13:05:00|808.48|806.68|810.18|808.38|810.42|808.62|808.48|806.68|0
1644412200000|2022-02-09 13:10:00|809.93|808.13|812.84|811.04|813.81|812.01|809.93|808.13|0
1644412500000|2022-02-09 13:15:00|812.59|810.79|812.83|811.03|814.05|812.25|812.23|810.43|0
1644412800000|2022-02-09 13:20:00|812.59|810.79|812.35|810.55|814.04|812.24|811.62|809.82|0
1644413100000|2022-02-09 13:25:00|812.11|810.31|812.46|810.66|813.11|811.31|811.62|809.82|0
1644413400000|2022-02-09 13:30:00|811.97|810.17|811.97|810.17|812.21|810.41|810.52|808.72|0
1644413700000|2022-02-09 13:35:00|811.84|810.04|810.27|808.47|812.21|810.41|810.27|808.47|0
1644414000000|2022-02-09 13:40:00|810.03|808.23|812.08|810.28|812.69|810.89|809.79|807.99|0
1644414300000|2022-02-09 13:45:00|812.21|810.41|811.97|810.17|812.94|811.14|811.24|809.44|0
1644414600000|2022-02-09 13:50:00|812.08|810.28|812.21|810.41|812.69|810.89|811.84|810.04|0
1644414900000|2022-02-09 13:55:00|812.08|810.28|810.75|808.95|812.69|810.89|810.51|808.71|0
1644415200000|2022-02-09 14:00:00|810.99|809.19|810.99|809.19|812.69|810.89|810.51|808.71|0
1644415500000|2022-02-09 14:05:00|811.23|809.43|812.93|811.13|813.65|811.85|810.75|808.95|0
1644415800000|2022-02-09 14:10:00|812.69|810.89|811.83|810.03|813.9|812.1|811.72|809.92|0
1644416100000|2022-02-09 14:15:00|811.96|810.16|812.2|810.4|812.93|811.13|811.23|809.43|0
1644416400000|2022-02-09 14:20:00|812.31|810.51|812.68|810.88|813.41|811.61|811.47|809.67|0
1644416700000|2022-02-09 14:25:00|812.92|811.12|813.89|812.09|814.38|812.58|811.95|810.15|0
1644417000000|2022-02-09 14:30:00|814.13|812.33|816.31|814.51|820.19|818.39|811.95|810.15|0
1644417300000|2022-02-09 14:35:00|815.7|813.9|819.95|818.15|821.89|820.09|814.62|812.82|0
1644417600000|2022-02-09 14:40:00|819.46|817.66|822.31|820.51|824.07|822.27|817.52|815.72|0
1644417900000|2022-02-09 14:45:00|823.28|821.48|821.58|819.78|824.97|823.17|819.15|817.35|0
1644418200000|2022-02-09 14:50:00|821.33|819.53|817.94|816.14|821.82|820.02|815.76|813.96|0
1644418500000|2022-02-09 14:55:00|817.7|815.9|818.42|816.62|820.6|818.8|814.79|812.99|0
1644418800000|2022-02-09 15:00:00|816|814.2|821.09|819.29|822.54|820.74|816|814.2|0
1644419100000|2022-02-09 15:05:00|820.85|819.05|823.03|821.23|825.21|823.41|818.42|816.62|0
1644419400000|2022-02-09 15:10:00|823.75|821.95|818.9|817.1|824.72|822.92|816.48|814.68|0
1644419700000|2022-02-09 15:15:00|819.63|817.83|814.3|812.5|821.81|820.01|814.3|812.5|0
1644420000000|2022-02-09 15:20:00|815.03|813.23|815.75|813.95|819.39|817.59|813.82|812.02|0
1644420300000|2022-02-09 15:25:00|816.48|814.68|820.84|819.04|823.75|821.95|816.24|814.44|0
1644420600000|2022-02-09 15:30:00|821.44|819.64|827.38|825.58|828.11|826.31|820.35|818.55|0
1644420900000|2022-02-09 15:35:00|827.63|825.83|824.71|822.91|827.87|826.07|824.47|822.67|0
1644421200000|2022-02-09 15:40:00|824.96|823.16|822.53|820.73|827.38|825.58|822.53|820.73|0
1644421500000|2022-02-09 15:45:00|822.29|820.49|823.74|821.94|824.58|822.78|820.83|819.03|0
1644421800000|2022-02-09 15:50:00|823.5|821.7|823.83|822.03|825.78|823.98|822.14|820.34|0
1644422100000|2022-02-09 15:55:00|824.08|822.28|829.42|827.62|829.42|827.62|823.83|822.03|0
1644422400000|2022-02-09 16:00:00|829.9|828.1|829.9|828.1|831.36|829.56|827.23|825.43|0
1644422700000|2022-02-09 16:05:00|829.77|827.97|824.31|822.51|829.77|827.97|823.34|821.54|0
1644423000000|2022-02-09 16:10:00|824.56|822.76|820.92|819.12|826.5|824.7|819.22|817.42|0
1644423300000|2022-02-09 16:15:00|820.67|818.87|823.58|821.78|824.8|823|819.95|818.15|0
1644423600000|2022-02-09 16:20:00|823.83|822.03|825.04|823.24|826.25|824.45|823.1|821.3|0
1644423900000|2022-02-09 16:25:00|825.28|823.48|823.34|821.54|826.25|824.45|823.34|821.54|0
1644424200000|2022-02-09 16:30:00|823.82|822.02|824.55|822.75|824.79|822.99|821.15|819.35|0
1644424500000|2022-02-09 16:35:00|824.31|822.51|824.79|822.99|826.25|824.45|821.88|820.08|0
1644424800000|2022-02-09 16:40:00|824.55|822.75|822.12|820.32|826|824.2|821.15|819.35|0
1644425100000|2022-02-09 16:45:00|821.64|819.84|824.3|822.5|824.79|822.99|821.63|819.83|0
1644425400000|2022-02-09 16:50:00|824.06|822.26|818.24|816.44|826.24|824.44|817.99|816.19|0
1644425700000|2022-02-09 16:55:00|817.99|816.19|820.42|818.62|821.87|820.07|817.75|815.95|0
1644426000000|2022-02-09 17:00:00|820.18|818.38|820.9|819.1|822.84|821.04|818.48|816.68|0
1644426300000|2022-02-09 17:05:00|820.66|818.86|818.96|817.16|820.9|819.1|817.02|815.22|0
1644426600000|2022-02-09 17:10:00|819.2|817.4|820.17|818.37|820.17|818.37|815.81|814.01|0
1644426900000|2022-02-09 17:15:00|820.41|818.61|822.11|820.31|822.35|820.55|819.2|817.4|0
1644427200000|2022-02-09 17:20:00|821.87|820.07|822.35|820.55|823.56|821.76|820.41|818.61|0
1644427500000|2022-02-09 17:25:00|822.84|821.04|824.29|822.49|824.53|822.73|822.83|821.03|0
1644427800000|2022-02-09 17:30:00|823.32|821.52|820.65|818.85|824.78|822.98|819.68|817.88|0
1644428100000|2022-02-09 17:35:00|820.89|819.09|825.26|823.46|825.74|823.94|820.41|818.61|0
1644428400000|2022-02-09 17:40:00|825.99|824.19|826.47|824.67|827.2|825.4|824.77|822.97|0
1644428700000|2022-02-09 17:45:00|826.71|824.91|826.47|824.67|826.96|825.16|825.01|823.21|0
1644429000000|2022-02-09 17:50:00|826.23|824.43|825.5|823.7|826.23|824.43|824.28|822.48|0
1644429300000|2022-02-09 17:55:00|826.22|824.42|827.92|826.12|828.17|826.37|825.01|823.21|0
1644429600000|2022-02-09 18:00:00|827.68|825.88|826.95|825.15|829.38|827.58|826.46|824.66|0
1644429900000|2022-02-09 18:05:00|826.71|824.91|825.73|823.93|827.55|825.75|824.52|822.72|0
1644430200000|2022-02-09 18:10:00|825.98|824.18|823.06|821.26|826.95|825.15|822.58|820.78|0
1644430500000|2022-02-09 18:15:00|823.31|821.51|825.25|823.45|825.97|824.17|822.58|820.78|0
1644430800000|2022-02-09 18:20:00|825.49|823.69|825|823.2|826.94|825.14|824.76|822.96|0
1644431100000|2022-02-09 18:25:00|825.24|823.44|826.94|825.14|827.19|825.39|824.76|822.96|0
1644431400000|2022-02-09 18:30:00|826.7|824.9|827.67|825.87|828.64|826.84|826.21|824.41|0
1644431700000|2022-02-09 18:35:00|827.43|825.63|825.24|823.44|827.43|825.63|825|823.2|0
1644432000000|2022-02-09 18:40:00|825.11|823.31|828.15|826.35|828.88|827.08|824.75|822.95|0
1644432300000|2022-02-09 18:45:00|828.39|826.59|827.66|825.86|828.88|827.08|827.42|825.62|0
1644432600000|2022-02-09 18:50:00|827.42|825.62|828.15|826.35|828.63|826.83|826.93|825.13|0
1644432900000|2022-02-09 18:55:00|827.91|826.11|828.63|826.83|828.88|827.08|826.93|825.13|0
1644433200000|2022-02-09 19:00:00|828.88|827.08|830.33|828.53|831.55|829.75|828.88|827.08|0
1644433500000|2022-02-09 19:05:00|830.57|828.77|833.97|832.17|833.97|832.17|830.09|828.29|0
1644433800000|2022-02-09 19:10:00|833.49|831.69|833.97|832.17|834.95|833.15|832.52|830.72|0
1644434100000|2022-02-09 19:15:00|834.22|832.42|833.97|832.17|835.19|833.39|833|831.2|0
1644434400000|2022-02-09 19:20:00|833.73|831.93|833.48|831.68|834.21|832.41|832.51|830.71|0
1644434700000|2022-02-09 19:25:00|833.73|831.93|834.57|832.77|835.18|833.38|833.48|831.68|0
1644435000000|2022-02-09 19:30:00|834.7|832.9|835.03|833.23|835.28|833.48|833.33|831.53|0
1644435300000|2022-02-09 19:35:00|835.27|833.47|836.36|834.56|836.98|835.18|834.3|832.5|0
1644435600000|2022-02-09 19:40:00|836.25|834.45|835.51|833.71|836.49|834.69|834.54|832.74|0
1644435900000|2022-02-09 19:45:00|835.76|833.96|832.84|831.04|836|834.2|832.6|830.8|0
1644436200000|2022-02-09 19:50:00|833.08|831.28|832.35|830.55|834.3|832.5|831.14|829.34|0
1644436500000|2022-02-09 19:55:00|832.11|830.31|827.98|826.18|832.6|830.8|827.5|825.7|0
1644436800000|2022-02-09 20:00:00|827.74|825.94|827.49|825.69|828.47|826.67|823.13|821.33|0
1644437100000|2022-02-09 20:05:00|827.37|825.57|821.91|820.11|827.37|825.57|821.91|820.11|0
1644437400000|2022-02-09 20:10:00|823.37|821.57|822.4|820.6|825.79|823.99|822.4|820.6|0
1644437700000|2022-02-09 20:15:00|822.15|820.35|823.85|822.05|823.85|822.05|819.48|817.68|0
1644438000000|2022-02-09 20:20:00|824.09|822.29|826.27|824.47|826.76|824.96|823.36|821.56|0
1644438300000|2022-02-09 20:25:00|826.03|824.23|831.37|829.57|831.37|829.57|823.12|821.32|0
1644438600000|2022-02-09 20:30:00|830.52|828.72|835.26|833.46|835.5|833.7|830.52|828.72|0
1644438900000|2022-02-09 20:35:00|835.5|833.7|834.77|832.97|838.17|836.37|834.28|832.48|0
1644439200000|2022-02-09 20:40:00|835.01|833.21|829.91|828.11|835.01|833.21|825.78|823.98|0
1644439500000|2022-02-09 20:45:00|830.4|828.6|833.55|831.75|834.28|832.48|827.84|826.04|0
1644439800000|2022-02-09 20:50:00|834.04|832.24|833.58|831.78|838.66|836.86|830.88|829.08|0
1644440100000|2022-02-09 20:55:00|833.09|831.29|835.03|833.23|835.28|833.48|829.44|827.64|0
1644440400000|2022-02-09 21:00:00|834.55|832.75|832.36|830.56|834.55|832.75|831.39|829.59|0
1644440700000|2022-02-09 21:05:00|832.11|830.31|834.79|832.99|835.28|833.48|832.11|830.31|0
1644441000000|2022-02-09 21:10:00|834.55|832.75|836.25|834.45|836.73|834.93|834.3|832.5|0
1644441300000|2022-02-09 21:15:00|836.45|834.25|836.8|834.6|836.93|834.73|835.96|833.76|0
1644441600000|2022-02-09 21:20:00|836.93|834.73|840.34|838.14|840.34|838.14|836.69|834.49|0
1644441900000|2022-02-09 21:25:00|840.82|838.62|840.58|838.38|841.07|838.87|839.85|837.65|0
1644442200000|2022-02-09 21:30:00|840.34|838.14|839.6|837.4|840.34|838.14|839.36|837.16|0
1644442500000|2022-02-09 21:35:00|839.85|837.65|839.12|836.92|839.85|837.65|838.87|836.67|0
1644442800000|2022-02-09 21:40:00|838.87|836.67|838.87|836.67|839.6|837.4|838.87|836.67|0
1644443100000|2022-02-09 21:45:00|838.38|836.18|837.17|834.97|838.38|836.18|836.8|834.6|0
1644443400000|2022-02-09 21:50:00|836.68|834.48|837.41|835.21|838.38|836.18|836.68|834.48|0
1644443700000|2022-02-09 21:55:00|837.16|834.96|837.77|835.57|838.01|835.81|837.04|834.84|0
1644444000000|2022-02-09 22:00:00|837.79|835.59|837.76|835.56|837.92|835.72|837.58|835.38|0
1644444300000|2022-02-09 22:05:00|837.81|835.61|837.47|835.27|837.81|835.61|837.47|835.27|0
1644444600000|2022-02-09 22:10:00|837.75|835.55|837.78|835.58|837.81|835.61|837.58|835.38|0
1644444900000|2022-02-09 22:15:00|837.81|835.61|837.42|835.22|837.85|835.65|837.42|835.22|0
1644445200000|2022-02-09 22:20:00|837.39|835.19|837.39|835.19|837.39|835.19|837.29|835.09|0
1644445500000|2022-02-09 22:25:00|837.42|835.22|837.21|835.01|837.46|835.26|837.08|834.88|0
1644445800000|2022-02-09 22:30:00|837.25|835.05|837.36|835.16|837.36|835.16|837.25|835.05|0
1644446100000|2022-02-09 22:35:00|837.39|835.19|837.41|835.21|837.49|835.29|837.39|835.19|0
1644446400000|2022-02-09 22:40:00|837.45|835.25|837.63|835.43|837.63|835.43|837.41|835.21|0
1644446700000|2022-02-09 22:45:00|837.56|835.36|837.56|835.36|837.6|835.4|837.52|835.32|0
1644447000000|2022-02-09 22:50:00|837.52|835.32|837.7|835.5|837.73|835.53|837.52|835.32|0
1644447300000|2022-02-09 22:55:00|837.73|835.53|838.16|835.96|838.16|835.96|837.59|835.39|0
1644447600000|2022-02-09 23:00:00|839.45|837.25|837.99|835.79|839.45|837.25|836.66|834.46|0
1644447900000|2022-02-09 23:05:00|837.87|835.67|837.63|835.43|838.36|836.16|837.26|835.06|0
1644448200000|2022-02-09 23:10:00|837.99|835.79|837.39|835.19|838.36|836.16|837.26|835.06|0
1644448500000|2022-02-09 23:15:00|837.26|835.06|836.04|833.84|838.11|835.91|835.44|833.24|0
1644448800000|2022-02-09 23:20:00|835.92|833.72|836.17|833.97|836.17|833.97|834.95|832.75|0
1644449100000|2022-02-09 23:25:00|836.41|834.21|836.16|833.96|837.38|835.18|836.16|833.96|0
1644449400000|2022-02-09 23:30:00|836.41|834.21|834.7|832.5|836.41|834.21|834.22|832.02|0
1644449700000|2022-02-09 23:35:00|834.46|832.26|835.92|833.72|836.4|834.2|834.33|832.13|0
1644450000000|2022-02-09 23:40:00|836.4|834.2|833.48|831.28|836.4|834.2|833.36|831.16|0
1644450300000|2022-02-09 23:45:00|833.24|831.04|834.82|832.62|834.82|832.62|833.24|831.04|0
1644450600000|2022-02-09 23:50:00|834.7|832.5|833.72|831.52|834.7|832.5|832.75|830.55|0
1644450900000|2022-02-09 23:55:00|833.48|831.28|835.43|833.23|835.67|833.47|833.24|831.04|0
1644451200000|2022-02-10 00:00:00|835.67|833.47|835.3|833.1|836.15|833.95|833.72|831.52|0
1644451500000|2022-02-10 00:05:00|835.42|833.22|833.72|831.52|836.4|834.2|832.75|830.55|0
1644451800000|2022-02-10 00:10:00|834.21|832.01|832.26|830.06|834.45|832.25|832.02|829.82|0
1644452100000|2022-02-10 00:15:00|832.02|829.82|830.8|828.6|832.5|830.3|830.8|828.6|0
1644452400000|2022-02-10 00:20:00|830.92|828.72|833.1|830.9|833.1|830.9|830.8|828.6|0
1644452700000|2022-02-10 00:25:00|832.99|830.79|833.23|831.03|833.23|831.03|832.5|830.3|0
1644453000000|2022-02-10 00:30:00|833.34|831.14|832.5|830.3|834.2|832|832.25|830.05|0
1644453300000|2022-02-10 00:35:00|832.37|830.17|832.25|830.05|833.71|831.51|832.01|829.81|0
1644453600000|2022-02-10 00:40:00|832.5|830.3|832.01|829.81|832.98|830.78|831.76|829.56|0
1644453900000|2022-02-10 00:45:00|831.76|829.56|830.55|828.35|832.25|830.05|829.82|827.62|0
1644454200000|2022-02-10 00:50:00|830.3|828.1|828.84|826.64|830.55|828.35|828.84|826.64|0
1644454500000|2022-02-10 00:55:00|828.72|826.52|828.36|826.16|830.06|827.86|828.36|826.16|0
1644454800000|2022-02-10 01:00:00|828.47|826.27|827.87|825.67|828.84|826.64|826.9|824.7|0
1644455100000|2022-02-10 01:05:00|827.74|825.54|828.11|825.91|828.6|826.4|827.38|825.18|0
1644455400000|2022-02-10 01:10:00|827.98|825.78|827.62|825.42|828.35|826.15|826.41|824.21|0
1644455700000|2022-02-10 01:15:00|827.38|825.18|825.55|823.35|827.87|825.67|825.43|823.23|0
1644456000000|2022-02-10 01:20:00|825.43|823.23|826.76|824.56|827.38|825.18|825.43|823.23|0
1644456300000|2022-02-10 01:25:00|826.65|824.45|824.52|822.32|827.13|824.93|824.52|822.32|0
1644456600000|2022-02-10 01:30:00|824.27|822.07|822.33|820.13|824.27|822.07|820.63|818.43|0
1644456900000|2022-02-10 01:35:00|822.44|820.24|822.44|820.24|823.06|820.86|821.6|819.4|0
1644457200000|2022-02-10 01:40:00|822.69|820.49|822.81|820.61|823.78|821.58|822.69|820.49|0
1644457500000|2022-02-10 01:45:00|823.05|820.85|824.39|822.19|824.39|822.19|822.81|820.61|0
1644457800000|2022-02-10 01:50:00|824.51|822.31|823.05|820.85|825|822.8|823.05|820.85|0
1644458100000|2022-02-10 01:55:00|822.93|820.73|823.54|821.34|823.54|821.34|822.32|820.12|0
1644458400000|2022-02-10 02:00:00|823.29|821.09|821.83|819.63|823.78|821.58|821.59|819.39|0
1644458700000|2022-02-10 02:05:00|821.95|819.75|821.83|819.63|823.05|820.85|821.83|819.63|0
1644459000000|2022-02-10 02:10:00|822.07|819.87|822.32|820.12|823.05|820.85|821.59|819.39|0
1644459300000|2022-02-10 02:15:00|822.07|819.87|822.07|819.87|823.05|820.85|821.83|819.63|0
1644459600000|2022-02-10 02:20:00|821.83|819.63|821.58|819.38|822.07|819.87|821.58|819.38|0
1644459900000|2022-02-10 02:25:00|820.13|817.93|821.34|819.14|821.58|819.38|820.13|817.93|0
1644460200000|2022-02-10 02:30:00|821.58|819.38|821.1|818.9|821.58|819.38|821.1|818.9|0
1644460500000|2022-02-10 02:35:00|821.34|819.14|823.52|821.32|823.77|821.57|821.34|819.14|0
1644460800000|2022-02-10 02:40:00|823.28|821.08|822.79|820.59|823.52|821.32|822.67|820.47|0
1644461100000|2022-02-10 02:45:00|823.04|820.84|823.04|820.84|823.77|821.57|822.91|820.71|0
1644461400000|2022-02-10 02:50:00|823.28|821.08|822.3|820.1|823.28|821.08|822.06|819.86|0
1644461700000|2022-02-10 02:55:00|822.06|819.86|822.06|819.86|822.55|820.35|821.82|819.62|0
1644462000000|2022-02-10 03:00:00|821.82|819.62|821.57|819.37|822.3|820.1|820.84|818.64|0
1644462300000|2022-02-10 03:05:00|821.82|819.62|820.6|818.4|822.06|819.86|820.6|818.4|0
1644462600000|2022-02-10 03:10:00|820.84|818.64|821.57|819.37|821.57|819.37|820.6|818.4|0
1644462900000|2022-02-10 03:15:00|821.81|819.61|822.3|820.1|822.54|820.34|821.57|819.37|0
1644463200000|2022-02-10 03:20:00|822.17|819.97|823.03|820.83|823.03|820.83|822.05|819.85|0
1644463500000|2022-02-10 03:25:00|822.9|820.7|823.27|821.07|823.27|821.07|822.54|820.34|0
1644463800000|2022-02-10 03:30:00|823.51|821.31|824.24|822.04|824.48|822.28|822.54|820.34|0
1644464100000|2022-02-10 03:35:00|824.48|822.28|824.72|822.52|824.72|822.52|823.99|821.79|0
1644464400000|2022-02-10 03:40:00|824.6|822.4|823.75|821.55|824.72|822.52|823.75|821.55|0
1644464700000|2022-02-10 03:45:00|823.87|821.67|824.23|822.03|824.48|822.28|823.75|821.55|0
1644465000000|2022-02-10 03:50:00|824.11|821.91|823.62|821.42|824.23|822.03|822.89|820.69|0
1644465300000|2022-02-10 03:55:00|823.75|821.55|824.23|822.03|824.72|822.52|823.75|821.55|0
1644465600000|2022-02-10 04:00:00|824.1|821.9|823.99|821.79|824.72|822.52|823.74|821.54|0
1644465900000|2022-02-10 04:05:00|823.74|821.54|823.98|821.78|823.99|821.79|823.5|821.3|0
1644466200000|2022-02-10 04:10:00|823.86|821.66|823.98|821.78|824.71|822.51|823.86|821.66|0
1644466500000|2022-02-10 04:15:00|824.1|821.9|825.2|823|825.31|823.11|823.98|821.78|0
1644466800000|2022-02-10 04:20:00|825.31|823.11|825.44|823.24|825.68|823.48|824.71|822.51|0
1644467100000|2022-02-10 04:25:00|825.68|823.48|826.17|823.97|826.17|823.97|825.44|823.24|0
1644467400000|2022-02-10 04:30:00|826.04|823.84|826.17|823.97|826.17|823.97|825.68|823.48|0
1644467700000|2022-02-10 04:35:00|825.92|823.72|825.92|823.72|826.17|823.97|825.44|823.24|0
1644468000000|2022-02-10 04:40:00|826.04|823.84|825.92|823.72|826.04|823.84|825.43|823.23|0
1644468300000|2022-02-10 04:45:00|825.68|823.48|824.7|822.5|825.68|823.48|824.7|822.5|0
1644468600000|2022-02-10 04:50:00|824.95|822.75|825.43|823.23|825.43|823.23|824.94|822.74|0
1644468900000|2022-02-10 04:55:00|825.67|823.47|825.43|823.23|826.16|823.96|825.43|823.23|0
1644469200000|2022-02-10 05:00:00|825.19|822.99|826.1|823.9|826.16|823.96|824.94|822.74|0
1644469500000|2022-02-10 05:05:00|825.97|823.77|825.61|823.41|826.1|823.9|825.61|823.41|0
1644469800000|2022-02-10 05:10:00|825.85|823.65|826.09|823.89|826.34|824.14|825.85|823.65|0
1644470100000|2022-02-10 05:15:00|825.85|823.65|826.09|823.89|826.09|823.89|825.61|823.41|0
1644470400000|2022-02-10 05:20:00|826.21|824.01|826.09|823.89|826.33|824.13|825.72|823.52|0
1644470700000|2022-02-10 05:25:00|825.85|823.65|825.36|823.16|826.09|823.89|825.12|822.92|0
1644471000000|2022-02-10 05:30:00|825.6|823.4|824.87|822.67|826.09|823.89|824.87|822.67|0
1644471300000|2022-02-10 05:35:00|824.99|822.79|824.38|822.18|825.12|822.92|824.38|822.18|0
1644471600000|2022-02-10 05:40:00|824.14|821.94|824.63|822.43|824.87|822.67|823.29|821.09|0
1644471900000|2022-02-10 05:45:00|824.38|822.18|824.98|822.78|825.11|822.91|824.38|822.18|0
1644472200000|2022-02-10 05:50:00|825.11|822.91|824.14|821.94|825.11|822.91|824.14|821.94|0
1644472500000|2022-02-10 05:55:00|824.38|822.18|828.27|826.07|828.27|826.07|824.38|822.18|0
1644472800000|2022-02-10 06:00:00|829|826.8|830.21|828.01|830.21|828.01|828.27|826.07|0
1644473100000|2022-02-10 06:05:00|830.33|828.13|828.14|825.94|830.46|828.26|828.14|825.94|0
1644473400000|2022-02-10 06:10:00|828.27|826.07|830.7|828.5|830.7|828.5|828.02|825.82|0
1644473700000|2022-02-10 06:15:00|830.57|828.37|829.96|827.76|830.7|828.5|829.72|827.52|0
1644474000000|2022-02-10 06:20:00|829.84|827.64|831.67|829.47|831.67|829.47|829.72|827.52|0
1644474300000|2022-02-10 06:25:00|831.91|829.71|830.81|828.61|831.91|829.71|830.69|828.49|0
1644474600000|2022-02-10 06:30:00|830.93|828.73|831.18|828.98|831.66|829.46|830.69|828.49|0
1644474900000|2022-02-10 06:35:00|831.29|829.09|832.24|830.04|832.24|830.04|830.93|828.73|0
1644475200000|2022-02-10 06:40:00|832.35|830.15|832.48|830.28|832.97|830.77|831.51|829.31|0
1644475500000|2022-02-10 06:45:00|832.24|830.04|831.51|829.31|832.35|830.15|831.26|829.06|0
1644475800000|2022-02-10 06:50:00|831.38|829.18|830.05|827.85|831.75|829.55|830.05|827.85|0
1644476100000|2022-02-10 06:55:00|829.8|827.6|830.77|828.57|831.02|828.82|829.56|827.36|0
1644476400000|2022-02-10 07:00:00|830.29|828.09|828.58|826.38|830.29|828.09|827.85|825.65|0
1644476700000|2022-02-10 07:05:00|828.7|826.5|828.46|826.26|828.7|826.5|827.37|825.17|0
1644477000000|2022-02-10 07:10:00|828.58|826.38|828.94|826.74|829.55|827.35|828.21|826.01|0
1644477300000|2022-02-10 07:15:00|829.07|826.87|828.34|826.14|829.55|827.35|828.09|825.89|0
1644477600000|2022-02-10 07:20:00|828.58|826.38|829.18|826.98|829.18|826.98|828.21|826.01|0
1644477900000|2022-02-10 07:25:00|829.06|826.86|829.31|827.11|829.55|827.35|828.58|826.38|0
1644478200000|2022-02-10 07:30:00|829.55|827.35|830.03|827.83|830.52|828.32|828.33|826.13|0
1644478500000|2022-02-10 07:35:00|829.79|827.59|829.18|826.98|830.03|827.83|828.69|826.49|0
1644478800000|2022-02-10 07:40:00|829.3|827.1|829.54|827.34|829.54|827.34|828.45|826.25|0
1644479100000|2022-02-10 07:45:00|830.03|827.83|830.52|828.32|831|828.8|829.54|827.34|0
1644479400000|2022-02-10 07:50:00|830.39|828.19|831.49|829.29|832.22|830.02|830.27|828.07|0
1644479700000|2022-02-10 07:55:00|831.73|829.53|833.19|830.99|833.43|831.23|831|828.8|0
1644480000000|2022-02-10 08:00:00|833.3|831.1|832.7|830.5|835.86|833.66|831.73|829.53|0
1644480300000|2022-02-10 08:05:00|832.74|830.94|831.28|829.48|832.99|831.19|831.04|829.24|0
1644480600000|2022-02-10 08:10:00|831.77|829.97|835.42|833.62|835.9|834.1|831.4|829.6|0
1644480900000|2022-02-10 08:15:00|835.29|833.49|830.06|828.26|835.42|833.62|829.82|828.02|0
1644481200000|2022-02-10 08:20:00|829.94|828.14|830.79|828.99|831.76|829.96|826.9|825.1|0
1644481500000|2022-02-10 08:25:00|830.66|828.86|827.63|825.83|831.03|829.23|826.66|824.86|0
1644481800000|2022-02-10 08:30:00|827.5|825.7|826.77|824.97|829.33|827.53|826.66|824.86|0
1644482100000|2022-02-10 08:35:00|827.14|825.34|827.87|826.07|829.09|827.29|826.41|824.61|0
1644482400000|2022-02-10 08:40:00|827.74|825.94|823.98|822.18|828.6|826.8|822.52|820.72|0
1644482700000|2022-02-10 08:45:00|823.49|821.69|824.71|822.91|825.68|823.88|822.52|820.72|0
1644483000000|2022-02-10 08:50:00|824.46|822.66|823.98|822.18|825.19|823.39|823.49|821.69|0
1644483300000|2022-02-10 08:55:00|824.22|822.42|822.52|820.72|824.95|823.15|822.03|820.23|0
1644483600000|2022-02-10 09:00:00|822.39|820.59|823.8|822|824.23|822.43|820.57|818.77|0
1644483900000|2022-02-10 09:05:00|823.92|822.12|824.18|822.38|825.88|824.08|823.92|822.12|0
1644484200000|2022-02-10 09:10:00|824.42|822.62|825.39|823.59|826.36|824.56|823.81|822.01|0
1644484500000|2022-02-10 09:15:00|825.15|823.35|824.42|822.62|825.63|823.83|823.93|822.13|0
1644484800000|2022-02-10 09:20:00|824.66|822.86|823.69|821.89|825.14|823.34|823.2|821.4|0
1644485100000|2022-02-10 09:25:00|823.45|821.65|826.35|824.55|826.36|824.56|823.45|821.65|0
1644485400000|2022-02-10 09:30:00|826.6|824.8|826.11|824.31|827.2|825.4|825.87|824.07|0
1644485700000|2022-02-10 09:35:00|826.35|824.55|824.9|823.1|828.05|826.25|824.9|823.1|0
1644486000000|2022-02-10 09:40:00|824.65|822.85|825.38|823.58|825.62|823.82|824.41|822.61|0
1644486300000|2022-02-10 09:45:00|825.62|823.82|823.92|822.12|825.62|823.82|822.95|821.15|0
1644486600000|2022-02-10 09:50:00|823.68|821.88|825.13|823.33|825.86|824.06|823.68|821.88|0
1644486900000|2022-02-10 09:55:00|825.38|823.58|825.13|823.33|826.83|825.03|824.89|823.09|0
1644487200000|2022-02-10 10:00:00|825.25|823.45|823.68|821.88|826.1|824.3|822.71|820.91|0
1644487500000|2022-02-10 10:05:00|823.92|822.12|824.16|822.36|824.16|822.36|821.98|820.18|0
1644487800000|2022-02-10 10:10:00|824.4|822.6|825.13|823.33|825.49|823.69|823.67|821.87|0
1644488100000|2022-02-10 10:15:00|825.24|823.44|825.61|823.81|826.34|824.54|825.13|823.33|0
1644488400000|2022-02-10 10:20:00|825.49|823.69|824.27|822.47|825.61|823.81|824.15|822.35|0
1644488700000|2022-02-10 10:25:00|824.15|822.35|825.37|823.57|825.61|823.81|823.91|822.11|0
1644489000000|2022-02-10 10:30:00|825.48|823.68|825.12|823.32|826.58|824.78|825.12|823.32|0
1644489300000|2022-02-10 10:35:00|825.36|823.56|827.79|825.99|827.79|825.99|825.36|823.56|0
1644489600000|2022-02-10 10:40:00|827.55|825.75|827.54|825.74|828.03|826.23|826.58|824.78|0
1644489900000|2022-02-10 10:45:00|827.79|825.99|828.51|826.71|828.51|826.71|827.06|825.26|0
1644490200000|2022-02-10 10:50:00|829|827.2|828.87|827.07|829.6|827.8|828.87|827.07|0
1644490500000|2022-02-10 10:55:00|829|827.2|829.48|827.68|829.48|827.68|828.03|826.23|0
1644490800000|2022-02-10 11:00:00|829.72|827.92|829.72|827.92|830.57|828.77|829.24|827.44|0
1644491100000|2022-02-10 11:05:00|829.24|827.44|828.26|826.46|829.84|828.04|827.29|825.49|0
1644491400000|2022-02-10 11:10:00|828.38|826.58|829.72|827.92|830.32|828.52|828.38|826.58|0
1644491700000|2022-02-10 11:15:00|829.48|827.68|829.72|827.92|830.69|828.89|829.23|827.43|0
1644492000000|2022-02-10 11:20:00|829.83|828.03|829.96|828.16|830.69|828.89|829.72|827.92|0
1644492300000|2022-02-10 11:25:00|830.2|828.4|829.72|827.92|830.69|828.89|829.47|827.67|0
1644492600000|2022-02-10 11:30:00|829.59|827.79|829.47|827.67|829.83|828.03|828.74|826.94|0
1644492900000|2022-02-10 11:35:00|829.59|827.79|829.23|827.43|830.68|828.88|828.74|826.94|0
1644493200000|2022-02-10 11:40:00|829.1|827.3|828.25|826.45|829.47|827.67|828.01|826.21|0
1644493500000|2022-02-10 11:45:00|828.01|826.21|827.77|825.97|828.74|826.94|826.55|824.75|0
1644493800000|2022-02-10 11:50:00|828.01|826.21|827.28|825.48|828.01|826.21|825.82|824.02|0
1644494100000|2022-02-10 11:55:00|827.15|825.35|827.28|825.48|827.52|825.72|826.07|824.27|0
1644494400000|2022-02-10 12:00:00|827.04|825.24|828.98|827.18|829.34|827.54|827.04|825.24|0
1644494700000|2022-02-10 12:05:00|829.09|827.29|831.16|829.36|831.16|829.36|829.09|827.29|0
1644495000000|2022-02-10 12:10:00|830.92|829.12|832.37|830.57|832.86|831.06|830.67|828.87|0
1644495300000|2022-02-10 12:15:00|832.62|830.82|832.13|830.33|833.59|831.79|831.89|830.09|0
1644495600000|2022-02-10 12:20:00|833.59|831.79|833.58|831.78|834.07|832.27|833.1|831.3|0
1644495900000|2022-02-10 12:25:00|833.34|831.54|832.12|830.32|833.46|831.66|831.76|829.96|0
1644496200000|2022-02-10 12:30:00|832.37|830.57|832.12|830.32|832.61|830.81|831.15|829.35|0
1644496500000|2022-02-10 12:35:00|831.88|830.08|832.12|830.32|832.85|831.05|831.39|829.59|0
1644496800000|2022-02-10 12:40:00|831.88|830.08|831.39|829.59|832.12|830.32|831.15|829.35|0
1644497100000|2022-02-10 12:45:00|831.15|829.35|831.38|829.58|832.12|830.32|831.14|829.34|0
1644497400000|2022-02-10 12:50:00|831.5|829.7|832.11|830.31|833.08|831.28|831.38|829.58|0
1644497700000|2022-02-10 12:55:00|832.35|830.55|832.35|830.55|833.57|831.77|831.14|829.34|0
1644498000000|2022-02-10 13:00:00|833.08|831.28|834.78|832.98|835.02|833.22|831.86|830.06|0
1644498300000|2022-02-10 13:05:00|835.02|833.22|839.4|837.6|839.4|837.6|834.78|832.98|0
1644498600000|2022-02-10 13:10:00|839.15|837.35|835.51|833.71|839.15|837.35|835.26|833.46|0
1644498900000|2022-02-10 13:15:00|835.26|833.46|834.53|832.73|836.23|834.43|834.53|832.73|0
1644499200000|2022-02-10 13:20:00|834.29|832.49|833.07|831.27|834.77|832.97|831.61|829.81|0
1644499500000|2022-02-10 13:25:00|833.32|831.52|833.07|831.27|833.56|831.76|831.49|829.69|0
1644499800000|2022-02-10 13:30:00|833.31|831.51|799.63|797.83|833.31|831.51|793.59|791.79|0
1644500100000|2022-02-10 13:35:00|798.66|796.86|804.44|802.64|804.44|802.64|793.34|791.54|0
1644500400000|2022-02-10 13:40:00|805.16|803.36|797.85|796.05|805.41|803.61|796.41|794.61|0
1644500700000|2022-02-10 13:45:00|796.89|795.09|791.83|790.03|799.54|797.74|791.35|789.55|0
1644501000000|2022-02-10 13:50:00|792.07|790.27|793.76|791.96|796.65|794.85|790.74|788.94|0
1644501300000|2022-02-10 13:55:00|793.27|791.47|793.99|792.19|797.85|796.05|793.27|791.47|0
1644501600000|2022-02-10 14:00:00|793.51|791.71|779.33|777.53|793.75|791.95|778.37|776.57|0
1644501900000|2022-02-10 14:05:00|780.29|778.49|777.87|776.07|783.89|782.09|775.7|773.9|0
1644502200000|2022-02-10 14:10:00|778.11|776.31|775.1|773.3|780.03|778.23|772.35|770.55|0
1644502500000|2022-02-10 14:15:00|775.47|773.67|779.06|777.26|780.02|778.22|775.47|773.67|0
1644502800000|2022-02-10 14:20:00|778.82|777.02|778.34|776.54|779.78|777.98|775.7|773.9|0
1644503100000|2022-02-10 14:25:00|778.1|776.3|776.9|775.1|780.98|779.18|774.98|773.18|0
1644503400000|2022-02-10 14:30:00|777.14|775.34|786.02|784.22|788.67|786.87|776.9|775.1|0
1644503700000|2022-02-10 14:35:00|786.27|784.47|797|795.2|798.2|796.4|785.06|783.26|0
1644504000000|2022-02-10 14:40:00|797.72|795.92|801.82|800.02|805.19|803.39|797.72|795.92|0
1644504300000|2022-02-10 14:45:00|803.02|801.22|801.81|800.01|804.95|803.15|798.68|796.88|0
1644504600000|2022-02-10 14:50:00|802.3|800.5|813.15|811.35|815.81|814.01|801.33|799.53|0
1644504900000|2022-02-10 14:55:00|813.39|811.59|813.15|811.35|817.02|815.22|811.7|809.9|0
1644505200000|2022-02-10 15:00:00|813.87|812.07|825.73|823.93|825.73|823.93|812.18|810.38|0
1644505500000|2022-02-10 15:05:00|824.52|822.72|827.96|826.16|828.93|827.13|821.8|820|0
1644505800000|2022-02-10 15:10:00|828.68|826.88|822.86|821.06|830.14|828.34|821.89|820.09|0
1644506100000|2022-02-10 15:15:00|822.62|820.82|817.7|815.9|823.35|821.55|815.03|813.23|0
1644506400000|2022-02-10 15:20:00|817.94|816.14|817.94|816.14|820.86|819.06|814.3|812.5|0
1644506700000|2022-02-10 15:25:00|816.97|815.17|819.51|817.71|821.34|819.54|816|814.2|0
1644507000000|2022-02-10 15:30:00|820.48|818.68|821.05|819.25|824.95|823.15|817.8|816|0
1644507300000|2022-02-10 15:35:00|821.78|819.98|833.48|831.68|833.48|831.68|819.83|818.03|0
1644507600000|2022-02-10 15:40:00|833.73|831.93|833.43|831.63|836.61|834.81|830.51|828.71|0
1644507900000|2022-02-10 15:45:00|832.95|831.15|833.49|831.69|833.98|832.18|826.12|824.32|0
1644508200000|2022-02-10 15:50:00|833.01|831.21|817.91|816.11|833.25|831.45|816.45|814.65|0
1644508500000|2022-02-10 15:55:00|817.67|815.87|815.48|813.68|818.4|816.6|811.83|810.03|0
1644508800000|2022-02-10 16:00:00|815.23|813.43|818.14|816.34|820.62|818.82|809.4|807.6|0
1644509100000|2022-02-10 16:05:00|817.41|815.61|820.09|818.29|822.52|820.72|815.47|813.67|0
1644509400000|2022-02-10 16:10:00|820.33|818.53|811.25|809.45|820.33|818.53|811|809.2|0
1644509700000|2022-02-10 16:15:00|811.49|809.69|810.87|809.07|816.83|815.03|808.82|807.02|0
1644510000000|2022-02-10 16:20:00|811.24|809.44|813.15|811.35|813.63|811.83|807.33|805.53|0
1644510300000|2022-02-10 16:25:00|812.42|810.62|812.9|811.1|815.09|813.29|809.75|807.95|0
1644510600000|2022-02-10 16:30:00|812.42|810.62|804.52|802.72|812.42|810.62|804.08|802.28|0
1644510900000|2022-02-10 16:35:00|804.27|802.47|806.45|804.65|808.15|806.35|804.27|802.47|0
1644511200000|2022-02-10 16:40:00|806.21|804.41|814.45|812.65|814.45|812.65|805.97|804.17|0
1644511500000|2022-02-10 16:45:00|813.97|812.17|820.04|818.24|821.26|819.46|813|811.2|0
1644511800000|2022-02-10 16:50:00|819.8|818|819.07|817.27|821.74|819.94|818.09|816.29|0
1644512100000|2022-02-10 16:55:00|818.82|817.02|822.47|820.67|823.44|821.64|818.82|817.02|0
1644512400000|2022-02-10 17:00:00|822.96|821.16|817.51|815.71|822.96|821.16|816.3|814.5|0
1644512700000|2022-02-10 17:05:00|818|816.2|818.49|816.69|821.16|819.36|815.81|814.01|0
1644513000000|2022-02-10 17:10:00|818.24|816.44|819.94|818.14|821.16|819.36|818.24|816.44|0
1644513300000|2022-02-10 17:15:00|819.7|817.9|821.64|819.84|823.1|821.3|816.3|814.5|0
1644513600000|2022-02-10 17:20:00|821.4|819.6|822.37|820.57|824.56|822.76|820.91|819.11|0
1644513900000|2022-02-10 17:25:00|822.13|820.33|821.88|820.08|823.35|821.55|821.16|819.36|0
1644514200000|2022-02-10 17:30:00|822.13|820.33|816.05|814.25|825.53|823.73|815.32|813.52|0
1644514500000|2022-02-10 17:35:00|817.26|815.46|821.15|819.35|821.64|819.84|817.02|815.22|0
1644514800000|2022-02-10 17:40:00|820.91|819.11|819.69|817.89|822.37|820.57|818.23|816.43|0
1644515100000|2022-02-10 17:45:00|820.18|818.38|797.59|795.79|820.66|818.86|792.02|790.22|0
1644515400000|2022-02-10 17:50:00|797.35|795.55|797.3|795.5|799.72|797.92|789.11|787.31|0
1644515700000|2022-02-10 17:55:00|797.06|795.26|798.71|796.91|803.67|801.87|793.91|792.11|0
1644516000000|2022-02-10 18:00:00|797.5|795.7|801.79|799.99|802.4|800.6|793.32|791.52|0
1644516300000|2022-02-10 18:05:00|799.86|798.06|800.58|798.78|804.46|802.66|797.68|795.88|0
1644516600000|2022-02-10 18:10:00|801.79|799.99|798.4|796.6|803.12|801.32|796.46|794.66|0
1644516900000|2022-02-10 18:15:00|797.19|795.39|782.92|781.12|797.43|795.63|782.68|780.88|0
1644517200000|2022-02-10 18:20:00|783.16|781.36|788.13|786.33|788.13|786.33|782.41|780.61|0
1644517500000|2022-02-10 18:25:00|787.89|786.09|778.02|776.22|789.09|787.29|778.02|776.22|0
1644517800000|2022-02-10 18:30:00|777.78|775.98|773.62|771.82|781.39|779.59|772.89|771.09|0
1644518100000|2022-02-10 18:35:00|774.1|772.3|775.06|773.26|775.3|773.5|765|763.2|0
1644518400000|2022-02-10 18:40:00|774.82|773.02|779.55|777.75|779.92|778.12|773.86|772.06|0
1644518700000|2022-02-10 18:45:00|778.71|776.91|777.39|775.59|781.83|780.03|775.36|773.56|0
1644519000000|2022-02-10 18:50:00|778.47|776.67|776.55|774.75|779.91|778.11|774.87|773.07|0
1644519300000|2022-02-10 18:55:00|776.31|774.51|782.07|780.27|782.66|780.86|773.67|771.87|0
1644519600000|2022-02-10 19:00:00|783.75|781.95|774.63|772.83|785.43|783.63|774.63|772.83|0
1644519900000|2022-02-10 19:05:00|774.87|773.07|774.15|772.35|776.07|774.27|769.6|767.8|0
1644520200000|2022-02-10 19:10:00|775.35|773.55|769.11|767.31|775.59|773.79|767.68|765.88|0
1644520500000|2022-02-10 19:15:00|768.75|766.95|760.3|758.5|768.87|767.07|759.89|758.09|0
1644520800000|2022-02-10 19:20:00|760.77|758.97|767.81|766.01|767.81|766.01|759.82|758.02|0
1644521100000|2022-02-10 19:25:00|766.86|765.06|771.64|769.84|774.76|772.96|766.62|764.82|0
1644521400000|2022-02-10 19:30:00|771.28|769.48|772.36|770.56|775.48|773.68|769.6|767.8|0
1644521700000|2022-02-10 19:35:00|773.32|771.52|773.8|772|779.55|777.75|769.96|768.16|0
1644522000000|2022-02-10 19:40:00|774.15|772.35|772.47|770.67|780.51|778.71|771.88|770.08|0
1644522300000|2022-02-10 19:45:00|773.19|771.39|767.56|765.76|778.59|776.79|767.56|765.76|0
1644522600000|2022-02-10 19:50:00|769.24|767.44|762.18|760.38|770.92|769.12|760.63|758.83|0
1644522900000|2022-02-10 19:55:00|761.82|760.02|762.06|760.26|765.89|764.09|759.43|757.63|0
1644523200000|2022-02-10 20:00:00|763.01|761.21|763.49|761.69|765.17|763.37|756.32|754.52|0
1644523500000|2022-02-10 20:05:00|764.21|762.41|769.47|767.67|770.19|768.39|762.3|760.5|0
1644523800000|2022-02-10 20:10:00|769.71|767.91|769.95|768.15|773.78|771.98|767.56|765.76|0
1644524100000|2022-02-10 20:15:00|768.75|766.95|765.16|763.36|774.98|773.18|764.2|762.4|0
1644524400000|2022-02-10 20:20:00|765.4|763.6|766.35|764.55|768.75|766.95|759.9|758.1|0
1644524700000|2022-02-10 20:25:00|766.11|764.31|761.33|759.53|767.82|766.02|761.33|759.53|0
1644525000000|2022-02-10 20:30:00|760.61|758.81|750.3|748.5|760.61|758.81|750.06|748.26|0
1644525300000|2022-02-10 20:35:00|750.54|748.74|753.86|752.06|756.98|755.18|749.08|747.28|0
1644525600000|2022-02-10 20:40:00|754.58|752.78|748.12|746.32|756.26|754.46|745.73|743.93|0
1644525900000|2022-02-10 20:45:00|747.4|745.6|742.38|740.58|748.12|746.32|737.85|736.05|0
1644526200000|2022-02-10 20:50:00|741.67|739.87|747.64|745.84|753.02|751.22|737.37|735.57|0
1644526500000|2022-02-10 20:55:00|748.59|746.79|754.96|753.16|762.72|760.92|748.36|746.56|0
1644526800000|2022-02-10 21:00:00|756.28|754.48|753.4|751.6|757|755.2|751.48|749.68|0
1644527100000|2022-02-10 21:05:00|753.88|752.08|754.83|753.03|757.24|755.44|753.15|751.35|0
1644527400000|2022-02-10 21:10:00|754.35|752.55|751.47|749.67|754.59|752.79|749.07|747.27|0
1644527700000|2022-02-10 21:15:00|751.07|748.87|747.71|745.51|751.19|748.99|747.11|744.91|0
1644528000000|2022-02-10 21:20:00|747.59|745.39|745.2|743|747.59|745.39|744.24|742.04|0
1644528300000|2022-02-10 21:25:00|744.72|742.52|748.66|746.46|749.03|746.83|744.48|742.28|0
1644528600000|2022-02-10 21:30:00|749.27|747.07|749.03|746.83|751.19|748.99|747.83|745.63|0
1644528900000|2022-02-10 21:35:00|749.27|747.07|749.98|747.78|751.06|748.86|748.55|746.35|0
1644529200000|2022-02-10 21:40:00|750.22|748.02|747.82|745.62|750.7|748.5|747.58|745.38|0
1644529500000|2022-02-10 21:45:00|748.3|746.1|750.46|748.26|750.7|748.5|746.86|744.66|0
1644529800000|2022-02-10 21:50:00|750.57|748.37|752.14|749.94|752.38|750.18|749.5|747.3|0
1644530100000|2022-02-10 21:55:00|752.38|750.18|753.93|751.73|754.29|752.09|751.9|749.7|0
1644530400000|2022-02-10 22:00:00|753.88|751.68|753.56|751.36|754.02|751.82|752.55|750.35|0
1644530700000|2022-02-10 22:05:00|753.63|751.43|753.49|751.29|753.63|751.43|753.43|751.23|0
1644531000000|2022-02-10 22:10:00|753.39|751.19|753.32|751.12|753.39|751.19|753.24|751.04|0
1644531300000|2022-02-10 22:15:00|753.35|751.15|752.82|750.62|753.42|751.22|752.79|750.59|0
1644531600000|2022-02-10 22:20:00|753|750.8|752.79|750.59|753|750.8|752.72|750.52|0
1644531900000|2022-02-10 22:25:00|752.78|750.58|752.78|750.58|752.85|750.65|752.61|750.41|0
1644532200000|2022-02-10 22:30:00|752.74|750.54|752.64|750.44|752.89|750.69|752.11|749.91|0
1644532500000|2022-02-10 22:35:00|752.68|750.48|753.14|750.94|753.38|751.18|752.67|750.47|0
1644532800000|2022-02-10 22:40:00|753.29|751.09|753.01|750.81|753.29|751.09|752.9|750.7|0
1644533100000|2022-02-10 22:45:00|752.97|750.77|753.03|750.83|753.03|750.83|752.65|750.45|0
1644533400000|2022-02-10 22:50:00|753.07|750.87|753.07|750.87|753.31|751.11|753.07|750.87|0
1644533700000|2022-02-10 22:55:00|753.11|750.91|752.51|750.31|753.52|751.32|752.51|750.31|0
1644534000000|2022-02-10 23:00:00|753.28|751.08|751.87|749.67|754.99|752.79|749.47|747.27|0
1644534300000|2022-02-10 23:05:00|752.11|749.91|750.54|748.34|754.27|752.07|750.43|748.23|0
1644534600000|2022-02-10 23:10:00|751.02|748.82|754.02|751.82|754.38|752.18|750.91|748.71|0
1644534900000|2022-02-10 23:15:00|754.26|752.06|756.42|754.22|756.9|754.7|753.54|751.34|0
1644535200000|2022-02-10 23:20:00|756.66|754.46|754.02|751.82|756.66|754.46|753.78|751.58|0
1644535500000|2022-02-10 23:25:00|753.78|751.58|749.94|747.74|754.61|752.41|749.22|747.02|0
1644535800000|2022-02-10 23:30:00|749.7|747.5|747.06|744.86|750.42|748.22|746.1|743.9|0
1644536100000|2022-02-10 23:35:00|747.17|744.97|747.41|745.21|748.13|745.93|744.9|742.7|0
1644536400000|2022-02-10 23:40:00|747.06|744.86|746.34|744.14|747.41|745.21|744.66|742.46|0
1644536700000|2022-02-10 23:45:00|746.58|744.38|747.77|745.57|748.01|745.81|745.85|743.65|0
1644537000000|2022-02-10 23:50:00|747.65|745.45|745.97|743.77|748.49|746.29|745.85|743.65|0
1644537300000|2022-02-10 23:55:00|746.09|743.89|744.17|741.97|746.09|743.89|742.98|740.78|0
1644537600000|2022-02-11 00:00:00|744.53|742.33|740.93|738.73|745.13|742.93|740.93|738.73|0
1644537900000|2022-02-11 00:05:00|740.82|738.62|744.17|741.97|744.17|741.97|740.45|738.25|0
1644538200000|2022-02-11 00:10:00|744.41|742.21|741.65|739.45|744.41|742.21|741.53|739.33|0
1644538500000|2022-02-11 00:15:00|741.77|739.57|739.14|736.94|742.01|739.81|738.42|736.22|0
1644538800000|2022-02-11 00:20:00|739.25|737.05|734.59|732.39|739.85|737.65|733.87|731.67|0
1644539100000|2022-02-11 00:25:00|735.31|733.11|735.18|732.98|736.26|734.06|734.59|732.39|0
1644539400000|2022-02-11 00:30:00|734.83|732.63|737.22|735.02|737.46|735.26|734.83|732.63|0
1644539700000|2022-02-11 00:35:00|737.45|735.25|737.21|735.01|738.17|735.97|736.74|734.54|0
1644540000000|2022-02-11 00:40:00|736.97|734.77|736.02|733.82|738.65|736.45|736.02|733.82|0
1644540300000|2022-02-11 00:45:00|736.25|734.05|738.64|736.44|738.88|736.68|735.78|733.58|0
1644540600000|2022-02-11 00:50:00|738.88|736.68|736.25|734.05|739.12|736.92|736.25|734.05|0
1644540900000|2022-02-11 00:55:00|736.49|734.29|739.47|737.27|739.6|737.4|736.01|733.81|0
1644541200000|2022-02-11 01:00:00|739.12|736.92|738.75|736.55|739.36|737.16|736.73|734.53|0
1644541500000|2022-02-11 01:05:00|738.51|736.31|734.81|732.61|738.51|736.31|734.81|732.61|0
1644541800000|2022-02-11 01:10:00|734.92|732.72|735.28|733.08|735.77|733.57|732.89|730.69|0
1644542100000|2022-02-11 01:15:00|735.52|733.32|741.5|739.3|742.94|740.74|735.52|733.32|0
1644542400000|2022-02-11 01:20:00|741.74|739.54|740.9|738.7|742.94|740.74|740.78|738.58|0
1644542700000|2022-02-11 01:25:00|741.02|738.82|742.06|739.86|742.7|740.5|741.01|738.81|0
1644543000000|2022-02-11 01:30:00|741.95|739.75|744.58|742.38|744.58|742.38|740.51|738.31|0
1644543300000|2022-02-11 01:35:00|744.81|742.61|745.05|742.85|745.53|743.33|744.1|741.9|0
1644543600000|2022-02-11 01:40:00|745.29|743.09|745.4|743.2|747.21|745.01|745.29|743.09|0
1644543900000|2022-02-11 01:45:00|745.29|743.09|743.13|740.93|745.29|743.09|743.13|740.93|0
1644544200000|2022-02-11 01:50:00|743.01|740.81|744.68|742.48|745.52|743.32|742.89|740.69|0
1644544500000|2022-02-11 01:55:00|745.28|743.08|742.65|740.45|745.28|743.08|741.7|739.5|0
1644544800000|2022-02-11 02:00:00|742.41|740.21|740.85|738.65|743.37|741.17|740.85|738.65|0
1644545100000|2022-02-11 02:05:00|740.74|738.54|740.37|738.17|741.57|739.37|740.26|738.06|0
1644545400000|2022-02-11 02:10:00|740.26|738.06|737.86|735.66|740.73|738.53|736.43|734.23|0
1644545700000|2022-02-11 02:15:00|737.63|735.43|736.67|734.47|739.77|737.57|736.43|734.23|0
1644546000000|2022-02-11 02:20:00|736.43|734.23|734.87|732.67|737.86|735.66|734.87|732.67|0
1644546300000|2022-02-11 02:25:00|734.99|732.79|737.86|735.66|738.1|735.9|734.99|732.79|0
1644546600000|2022-02-11 02:30:00|738.1|735.9|736.9|734.7|738.1|735.9|735.47|733.27|0
1644546900000|2022-02-11 02:35:00|736.66|734.46|737.61|735.41|737.97|735.77|736.18|733.98|0
1644547200000|2022-02-11 02:40:00|737.38|735.18|738.33|736.13|738.57|736.37|736.66|734.46|0
1644547500000|2022-02-11 02:45:00|738.09|735.89|739.16|736.96|739.28|737.08|737.61|735.41|0
1644547800000|2022-02-11 02:50:00|739.04|736.84|738.93|736.73|739.77|737.57|737.85|735.65|0
1644548100000|2022-02-11 02:55:00|738.69|736.49|742.28|740.08|742.87|740.67|737.98|735.78|0
1644548400000|2022-02-11 03:00:00|742.39|740.19|738.69|736.49|742.75|740.55|738.45|736.25|0
1644548700000|2022-02-11 03:05:00|738.8|736.6|737.25|735.05|738.93|736.73|735.82|733.62|0
1644549000000|2022-02-11 03:10:00|737.49|735.29|736.3|734.1|737.49|735.29|735.34|733.14|0
1644549300000|2022-02-11 03:15:00|736.54|734.34|737.01|734.81|737.49|735.29|736.3|734.1|0
1644549600000|2022-02-11 03:20:00|736.89|734.69|737.01|734.81|739.64|737.44|736.89|734.69|0
1644549900000|2022-02-11 03:25:00|737.12|734.92|738.68|736.48|738.68|736.48|736.29|734.09|0
1644550200000|2022-02-11 03:30:00|738.55|736.35|736.16|733.96|738.68|736.48|736.05|733.85|0
1644550500000|2022-02-11 03:35:00|736.29|734.09|734.38|732.18|736.29|734.09|733.19|730.99|0
1644550800000|2022-02-11 03:40:00|734.49|732.29|734.61|732.41|734.85|732.65|734.14|731.94|0
1644551100000|2022-02-11 03:45:00|734.73|732.53|736.76|734.56|737.24|735.04|734.14|731.94|0
1644551400000|2022-02-11 03:50:00|737|734.8|737.95|735.75|739.86|737.66|737|734.8|0
1644551700000|2022-02-11 03:55:00|738.19|735.99|739.38|737.18|739.38|737.18|737.47|735.27|0
1644552000000|2022-02-11 04:00:00|739.62|737.42|737.71|735.51|739.86|737.66|737.47|735.27|0
1644552300000|2022-02-11 04:05:00|737.47|735.27|736.51|734.31|737.95|735.75|736.39|734.19|0
1644552600000|2022-02-11 04:10:00|736.27|734.07|736.27|734.07|736.75|734.55|735.56|733.36|0
1644552900000|2022-02-11 04:15:00|736.03|733.83|735.07|732.87|736.03|733.83|734.6|732.4|0
1644553200000|2022-02-11 04:20:00|735.31|733.11|734.36|732.16|735.31|733.11|734.12|731.92|0
1644553500000|2022-02-11 04:25:00|734.47|732.27|733.88|731.68|735.07|732.87|733.88|731.68|0
1644553800000|2022-02-11 04:30:00|733.75|731.55|732.34|730.14|735.68|733.48|730.91|728.71|0
1644554100000|2022-02-11 04:35:00|732.22|730.02|729.24|727.04|732.58|730.38|729.24|727.04|0
1644554400000|2022-02-11 04:40:00|729.11|726.91|725.54|723.34|729.95|727.75|724.47|722.27|0
1644554700000|2022-02-11 04:45:00|725.66|723.46|724.71|722.51|726.85|724.65|723.99|721.79|0
1644555000000|2022-02-11 04:50:00|724.47|722.27|725.9|723.7|726.61|724.41|723.99|721.79|0
1644555300000|2022-02-11 04:55:00|725.53|723.33|726.61|724.41|727.56|725.36|725.53|723.33|0
1644555600000|2022-02-11 05:00:00|726.13|723.93|724.7|722.5|726.96|724.76|723.04|720.84|0
1644555900000|2022-02-11 05:05:00|724.94|722.74|727.08|724.88|727.32|725.12|724.94|722.74|0
1644556200000|2022-02-11 05:10:00|726.96|724.76|726.84|724.64|727.56|725.36|724.94|722.74|0
1644556500000|2022-02-11 05:15:00|726.6|724.4|725.52|723.32|726.72|724.52|724.93|722.73|0
1644556800000|2022-02-11 05:20:00|725.17|722.97|722.97|720.77|725.28|723.08|722.14|719.94|0
1644557100000|2022-02-11 05:25:00|723.09|720.89|721.9|719.7|723.45|721.25|721.18|718.98|0
1644557400000|2022-02-11 05:30:00|721.78|719.58|719.64|717.44|723.08|720.88|719.41|717.21|0
1644557700000|2022-02-11 05:35:00|719.41|717.21|720.35|718.15|720.35|718.15|717.27|715.07|0
1644558000000|2022-02-11 05:40:00|720.47|718.27|719.99|717.79|722.01|719.81|718.93|716.73|0
1644558300000|2022-02-11 05:45:00|720.35|718.15|717.26|715.06|720.35|718.15|717.26|715.06|0
1644558600000|2022-02-11 05:50:00|717.5|715.3|716.78|714.58|717.5|715.3|716.55|714.35|0
1644558900000|2022-02-11 05:55:00|716.55|714.35|720.22|718.02|720.58|718.38|716.55|714.35|0
1644559200000|2022-02-11 06:00:00|720.11|717.91|720.45|718.25|720.58|718.38|718.2|716|0
1644559500000|2022-02-11 06:05:00|720.58|718.38|723.66|721.46|723.66|721.46|719.39|717.19|0
1644559800000|2022-02-11 06:10:00|723.19|720.99|723.19|720.99|724.61|722.41|722.35|720.15|0
1644560100000|2022-02-11 06:15:00|723.42|721.22|721.9|719.7|723.77|721.57|720.24|718.04|0
1644560400000|2022-02-11 06:20:00|722.38|720.18|721.42|719.22|722.38|720.18|720.71|718.51|0
1644560700000|2022-02-11 06:25:00|721.3|719.1|723.32|721.12|723.44|721.24|720.59|718.39|0
1644561000000|2022-02-11 06:30:00|723.08|720.88|720.94|718.74|723.56|721.36|720.94|718.74|0
1644561300000|2022-02-11 06:35:00|720.82|718.62|720.58|718.38|721.42|719.22|719.28|717.08|0
1644561600000|2022-02-11 06:40:00|720.47|718.27|722.48|720.28|722.6|720.4|717.38|715.18|0
1644561900000|2022-02-11 06:45:00|722.36|720.16|723.42|721.22|724.26|722.06|722.12|719.92|0
1644562200000|2022-02-11 06:50:00|723.31|721.11|725.68|723.48|725.92|723.72|723.07|720.87|0
1644562500000|2022-02-11 06:55:00|725.92|723.72|727.58|725.38|728.06|725.86|725.92|723.72|0
1644562800000|2022-02-11 07:00:00|727.22|725.02|730.31|728.11|731.63|729.43|727.11|724.91|0
1644563100000|2022-02-11 07:05:00|730.55|728.35|734.96|732.76|735.43|733.23|730.44|728.24|0
1644563400000|2022-02-11 07:10:00|735.07|732.87|737.1|734.9|737.81|735.61|733.76|731.56|0
1644563700000|2022-02-11 07:15:00|736.97|734.77|732.33|730.13|738.53|736.33|732.33|730.13|0
1644564000000|2022-02-11 07:20:00|732.57|730.37|734.47|732.27|734.47|732.27|729.71|727.51|0
1644564300000|2022-02-11 07:25:00|734.83|732.63|732.8|730.6|734.95|732.75|732.57|730.37|0
1644564600000|2022-02-11 07:30:00|733.04|730.84|732.8|730.6|735.9|733.7|732.33|730.13|0
1644564900000|2022-02-11 07:35:00|732.32|730.12|737.09|734.89|737.32|735.12|732.09|729.89|0
1644565200000|2022-02-11 07:40:00|736.85|734.65|735.18|732.98|737.8|735.6|734.46|732.26|0
1644565500000|2022-02-11 07:45:00|735.42|733.22|735.41|733.21|737.08|734.88|734.22|732.02|0
1644565800000|2022-02-11 07:50:00|735.29|733.09|735.65|733.45|737.32|735.12|735.29|733.09|0
1644566100000|2022-02-11 07:55:00|735.76|733.56|736.36|734.16|737.32|735.12|735.65|733.45|0
1644566400000|2022-02-11 08:00:00|737.31|735.11|739.7|737.5|740.41|738.21|733.27|731.07|0
1644566700000|2022-02-11 08:05:00|738.9|737.1|746.02|744.22|746.02|744.22|738.9|737.1|0
1644567000000|2022-02-11 08:10:00|746.26|744.46|746.5|744.7|749.37|747.57|745.31|743.51|0
1644567300000|2022-02-11 08:15:00|746.74|744.94|745.78|743.98|748.41|746.61|743.5|741.7|0
1644567600000|2022-02-11 08:20:00|744.94|743.14|741.95|740.15|745.65|743.85|740.52|738.72|0
1644567900000|2022-02-11 08:25:00|742.07|740.27|742.19|740.39|742.55|740.75|739.8|738|0
1644568200000|2022-02-11 08:30:00|742.91|741.11|740.75|738.95|746.01|744.21|740.52|738.72|0
1644568500000|2022-02-11 08:35:00|740.52|738.72|731.92|730.12|741.59|739.79|731.92|730.12|0
1644568800000|2022-02-11 08:40:00|732.16|730.36|734.4|732.6|736.93|735.13|731.45|729.65|0
1644569100000|2022-02-11 08:45:00|733.93|732.13|735.97|734.17|738.11|736.31|733.45|731.65|0
1644569400000|2022-02-11 08:50:00|736.68|734.88|735.97|734.17|739.06|737.26|735.49|733.69|0
1644569700000|2022-02-11 08:55:00|736.08|734.28|732.03|730.23|738.46|736.66|731.55|729.75|0
1644570000000|2022-02-11 09:00:00|731.92|730.12|735.48|733.68|736.31|734.51|731.68|729.88|0
1644570300000|2022-02-11 09:05:00|735.72|733.92|738.82|737.02|738.93|737.13|732.98|731.18|0
1644570600000|2022-02-11 09:10:00|739.06|737.26|739.05|737.25|739.29|737.49|735.72|733.92|0
1644570900000|2022-02-11 09:15:00|738.58|736.78|740.4|738.6|742.07|740.27|738.34|736.54|0
1644571200000|2022-02-11 09:20:00|740.16|738.36|736.46|734.66|740.28|738.48|736.46|734.66|0
1644571500000|2022-02-11 09:25:00|737.06|735.26|737.06|735.26|737.89|736.09|735.62|733.82|0
1644571800000|2022-02-11 09:30:00|736.82|735.02|731.81|730.01|737.06|735.26|731.81|730.01|0
1644572100000|2022-02-11 09:35:00|732.05|730.25|732.28|730.48|732.52|730.72|729.42|727.62|0
1644572400000|2022-02-11 09:40:00|732.04|730.24|731.44|729.64|732.04|730.24|728.71|726.91|0
1644572700000|2022-02-11 09:45:00|731.56|729.76|731.09|729.29|733.71|731.91|730.85|729.05|0
1644573000000|2022-02-11 09:50:00|731.56|729.76|730.37|728.57|732.28|730.48|728.23|726.43|0
1644573300000|2022-02-11 09:55:00|731.32|729.52|732.15|730.35|732.75|730.95|730.61|728.81|0
1644573600000|2022-02-11 10:00:00|732.27|730.47|734.89|733.09|735.13|733.33|731.56|729.76|0
1644573900000|2022-02-11 10:05:00|734.53|732.73|733.94|732.14|735.13|733.33|732.98|731.18|0
1644574200000|2022-02-11 10:10:00|734.17|732.37|732.27|730.47|734.89|733.09|732.27|730.47|0
1644574500000|2022-02-11 10:15:00|732.74|730.94|732.98|731.18|734.89|733.09|732.74|730.94|0
1644574800000|2022-02-11 10:20:00|733.22|731.42|734.76|732.96|735.36|733.56|733.22|731.42|0
1644575100000|2022-02-11 10:25:00|734.64|732.84|734.76|732.96|735.12|733.32|733.09|731.29|0
1644575400000|2022-02-11 10:30:00|734.88|733.08|734.88|733.08|735.36|733.56|732.97|731.17|0
1644575700000|2022-02-11 10:35:00|735.12|733.32|735.11|733.31|735.36|733.56|734.16|732.36|0
1644576000000|2022-02-11 10:40:00|735.35|733.55|735.59|733.79|737.98|736.18|734.64|732.84|0
1644576300000|2022-02-11 10:45:00|735.94|734.14|735.35|733.55|737.74|735.94|734.4|732.6|0
1644576600000|2022-02-11 10:50:00|735.7|733.9|737.73|735.93|738.21|736.41|735.7|733.9|0
1644576900000|2022-02-11 10:55:00|737.97|736.17|738.45|736.65|739.88|738.08|737.49|735.69|0
1644577200000|2022-02-11 11:00:00|738.68|736.88|735.1|733.3|738.68|736.88|734.87|733.07|0
1644577500000|2022-02-11 11:05:00|735.34|733.54|733.43|731.63|736.53|734.73|733.31|731.51|0
1644577800000|2022-02-11 11:10:00|733.67|731.87|733.91|732.11|735.58|733.78|732.72|730.92|0
1644578100000|2022-02-11 11:15:00|734.38|732.58|733.16|731.36|736.77|734.97|732.21|730.41|0
1644578400000|2022-02-11 11:20:00|732.92|731.12|733.16|731.36|734.11|732.31|732.2|730.4|0
1644578700000|2022-02-11 11:25:00|733.27|731.47|733.99|732.19|734.35|732.55|729.58|727.78|0
1644579000000|2022-02-11 11:30:00|733.87|732.07|732.2|730.4|734.35|732.55|732.07|730.27|0
1644579300000|2022-02-11 11:35:00|731.96|730.16|734.46|732.66|735.3|733.5|731.48|729.68|0
1644579600000|2022-02-11 11:40:00|734.34|732.54|733.15|731.35|736.49|734.69|733.15|731.35|0
1644579900000|2022-02-11 11:45:00|732.67|730.87|731.71|729.91|733.74|731.94|731.71|729.91|0
1644580200000|2022-02-11 11:50:00|732.67|730.87|732.44|730.64|733.76|731.96|731.13|729.33|0
1644580500000|2022-02-11 11:55:00|732.32|730.52|733.75|731.95|733.99|732.19|732.08|730.28|0
1644580800000|2022-02-11 12:00:00|734.23|732.43|734.7|732.9|737.33|735.53|733.75|731.95|0
1644581100000|2022-02-11 12:05:00|734.94|733.14|739.24|737.44|740.43|738.63|734.23|732.43|0
1644581400000|2022-02-11 12:10:00|738.52|736.72|745.21|743.41|745.69|743.89|738.52|736.72|0
1644581700000|2022-02-11 12:15:00|745.69|743.89|744.73|742.93|747.12|745.32|743.77|741.97|0
1644582000000|2022-02-11 12:20:00|744.97|743.17|746.4|744.6|748.19|746.39|744.97|743.17|0
1644582300000|2022-02-11 12:25:00|746.28|744.48|753.7|751.9|754.3|752.5|746.28|744.48|0
1644582600000|2022-02-11 12:30:00|753.1|751.3|752.35|750.55|756.43|754.63|752.35|750.55|0
1644582900000|2022-02-11 12:35:00|752.11|750.31|751.74|749.94|753.07|751.27|751.15|749.35|0
1644583200000|2022-02-11 12:40:00|751.63|749.83|748.03|746.23|752.83|751.03|747.79|745.99|0
1644583500000|2022-02-11 12:45:00|748.27|746.47|747.31|745.51|748.27|746.47|746.12|744.32|0
1644583800000|2022-02-11 12:50:00|747.55|745.75|746.11|744.31|747.55|745.75|745.39|743.59|0
1644584100000|2022-02-11 12:55:00|745.87|744.07|747.56|745.76|748.06|746.26|745.63|743.83|0
1644584400000|2022-02-11 13:00:00|747.32|745.52|746.47|744.67|747.68|745.88|744.21|742.41|0
1644584700000|2022-02-11 13:05:00|746.71|744.91|749.11|747.31|751.02|749.22|746.23|744.43|0
1644585000000|2022-02-11 13:10:00|748.87|747.07|753.42|751.62|753.42|751.62|748.87|747.07|0
1644585300000|2022-02-11 13:15:00|753.29|751.49|756.05|754.25|756.53|754.73|751.98|750.18|0
1644585600000|2022-02-11 13:20:00|755.69|753.89|756.29|754.49|758.45|756.65|755.09|753.29|0
1644585900000|2022-02-11 13:25:00|756.05|754.25|754.85|753.05|756.29|754.49|753.89|752.09|0
1644586200000|2022-02-11 13:30:00|754.61|752.81|757|755.2|757.24|755.44|754.61|752.81|0
1644586500000|2022-02-11 13:35:00|757.24|755.44|758.2|756.4|758.68|756.88|757.24|755.44|0
1644586800000|2022-02-11 13:40:00|757.96|756.16|760.24|758.44|763.73|761.93|757.96|756.16|0
1644587100000|2022-02-11 13:45:00|760|758.2|763.37|761.57|763.37|761.57|758.8|757|0
1644587400000|2022-02-11 13:50:00|763.13|761.33|763.85|762.05|765.05|763.25|761.44|759.64|0
1644587700000|2022-02-11 13:55:00|763.61|761.81|761.68|759.88|763.85|762.05|761.44|759.64|0
1644588000000|2022-02-11 14:00:00|761.44|759.64|765.05|763.25|765.05|763.25|761.44|759.64|0
1644588300000|2022-02-11 14:05:00|763.84|762.04|759.27|757.47|763.84|762.04|759.27|757.47|0
1644588600000|2022-02-11 14:10:00|759.39|757.59|757.83|756.03|760.71|758.91|757.11|755.31|0
1644588900000|2022-02-11 14:15:00|758.07|756.27|756.87|755.07|758.43|756.63|756.63|754.83|0
1644589200000|2022-02-11 14:20:00|756.63|754.83|754.94|753.14|757.35|755.55|753.74|751.94|0
1644589500000|2022-02-11 14:25:00|755.18|753.38|757.34|755.54|757.34|755.54|755.18|753.38|0
1644589800000|2022-02-11 14:30:00|756.62|754.82|757.1|755.3|765.76|763.96|756.62|754.82|0
1644590100000|2022-02-11 14:35:00|755.42|753.62|757.34|755.54|761.91|760.11|752.06|750.26|0
1644590400000|2022-02-11 14:40:00|757.93|756.13|757.94|756.14|760.1|758.3|753.98|752.18|0
1644590700000|2022-02-11 14:45:00|758.18|756.38|773.09|771.29|777.18|775.38|758.18|756.38|0
1644591000000|2022-02-11 14:50:00|773.33|771.53|770.19|768.39|776.22|774.42|768.51|766.71|0
1644591300000|2022-02-11 14:55:00|770.07|768.27|755.16|753.36|771.64|769.84|752.17|750.37|0
1644591600000|2022-02-11 15:00:00|755.29|753.49|762.73|760.93|764.42|762.62|755.05|753.25|0
1644591900000|2022-02-11 15:05:00|763.09|761.29|763.93|762.13|770.43|768.63|761.05|759.25|0
1644592200000|2022-02-11 15:10:00|763.45|761.65|754.08|752.28|764.89|763.09|748.8|747|0
1644592500000|2022-02-11 15:15:00|753.84|752.04|754.08|752.28|755.28|753.48|746.89|745.09|0
1644592800000|2022-02-11 15:20:00|754.43|752.63|760.32|758.52|761.52|759.72|754.19|752.39|0
1644593100000|2022-02-11 15:25:00|759.84|758.04|760.6|758.8|764.65|762.85|758.58|756.78|0
1644593400000|2022-02-11 15:30:00|761.56|759.76|758.74|756.94|768.58|766.78|756.82|755.02|0
1644593700000|2022-02-11 15:35:00|758.98|757.18|764.97|763.17|765.93|764.13|754.19|752.39|0
1644594000000|2022-02-11 15:40:00|765.33|763.53|762.81|761.01|767.37|765.57|762.33|760.53|0
1644594300000|2022-02-11 15:45:00|763.29|761.49|759.21|757.41|766.17|764.37|758.97|757.17|0
1644594600000|2022-02-11 15:50:00|759.69|757.89|757.05|755.25|762.09|760.29|752.98|751.18|0
1644594900000|2022-02-11 15:55:00|756.33|754.53|754.18|752.38|758.37|756.57|751.06|749.26|0
1644595200000|2022-02-11 16:00:00|752.98|751.18|764.24|762.44|764.72|762.92|752.26|750.46|0
1644595500000|2022-02-11 16:05:00|763.76|761.96|749.14|747.34|763.76|761.96|749.14|747.34|0
1644595800000|2022-02-11 16:10:00|750.34|748.54|749.14|747.34|751.78|749.98|747.23|745.43|0
1644596100000|2022-02-11 16:15:00|748.19|746.39|746.51|744.71|749.62|747.82|742.69|740.89|0
1644596400000|2022-02-11 16:20:00|747.47|745.67|751.05|749.25|751.77|749.97|747.23|745.43|0
1644596700000|2022-02-11 16:25:00|750.81|749.01|746.27|744.47|751.53|749.73|743.64|741.84|0
1644597000000|2022-02-11 16:30:00|745.55|743.75|741.01|739.21|749.85|748.05|741.01|739.21|0
1644597300000|2022-02-11 16:35:00|741.24|739.44|737.18|735.38|743.39|741.59|735.04|733.24|0
1644597600000|2022-02-11 16:40:00|736.55|734.75|735.78|733.98|738.68|736.88|733.39|731.59|0
1644597900000|2022-02-11 16:45:00|736.02|734.22|739.83|738.03|742.22|740.42|734.58|732.78|0
1644598200000|2022-02-11 16:50:00|740.31|738.51|739.35|737.55|742.45|740.65|735.54|733.74|0
1644598500000|2022-02-11 16:55:00|739.59|737.79|743.88|742.08|746.75|744.95|739.59|737.79|0
1644598800000|2022-02-11 17:00:00|743.17|741.37|745.07|743.27|746.51|744.71|740.06|738.26|0
1644599100000|2022-02-11 17:05:00|744.84|743.04|743.4|741.6|745.07|743.27|741.01|739.21|0
1644599400000|2022-02-11 17:10:00|743.88|742.08|747.22|745.42|750.57|748.77|742.92|741.12|0
1644599700000|2022-02-11 17:15:00|747.7|745.9|740.29|738.49|747.7|745.9|738.62|736.82|0
1644600000000|2022-02-11 17:20:00|740.53|738.73|739.34|737.54|741.01|739.21|737.43|735.63|0
1644600300000|2022-02-11 17:25:00|738.86|737.06|743.39|741.59|744.82|743.02|738.14|736.34|0
1644600600000|2022-02-11 17:30:00|743.63|741.83|744.58|742.78|747.09|745.29|741.96|740.16|0
1644600900000|2022-02-11 17:35:00|745.06|743.26|743.15|741.35|746.73|744.93|741.24|739.44|0
1644601200000|2022-02-11 17:40:00|743.86|742.06|740.52|738.72|744.82|743.02|740.04|738.24|0
1644601500000|2022-02-11 17:45:00|740.76|738.96|737.18|735.38|740.76|738.96|735.99|734.19|0
1644601800000|2022-02-11 17:50:00|737.42|735.62|730.03|728.23|737.65|735.85|729.31|727.51|0
1644602100000|2022-02-11 17:55:00|730.26|728.46|732.03|730.23|732.88|731.08|730.03|728.23|0
1644602400000|2022-02-11 18:00:00|731.79|729.99|730.84|729.04|734.65|732.85|729.89|728.09|0
1644602700000|2022-02-11 18:05:00|731.32|729.52|740.13|738.33|741.56|739.76|730.12|728.32|0
1644603000000|2022-02-11 18:10:00|740.37|738.57|734.64|732.84|740.37|738.57|733.69|731.89|0
1644603300000|2022-02-11 18:15:00|734.88|733.08|735.36|733.56|735.36|733.56|729.64|727.84|0
1644603600000|2022-02-11 18:20:00|735.12|733.32|732.7|730.9|735.6|733.8|731.75|729.95|0
1644603900000|2022-02-11 18:25:00|732.94|731.14|722.7|720.9|732.94|731.14|722.46|720.66|0
1644604200000|2022-02-11 18:30:00|722.22|720.42|714.85|713.05|722.7|720.9|713|711.2|0
1644604500000|2022-02-11 18:35:00|714.37|712.57|696.78|694.98|714.37|712.57|696.78|694.98|0
1644604800000|2022-02-11 18:40:00|696.43|694.63|694.89|693.09|703.27|701.47|691.72|689.92|0
1644605100000|2022-02-11 18:45:00|693.84|692.04|691.75|689.23|693.84|692.04|679.31|676.97|0
1644605400000|2022-02-11 18:50:00|693.03|690.51|698.65|696.13|700.32|697.8|685.43|682.91|0
1644605700000|2022-02-11 18:55:00|697.95|695.43|687.71|685.55|697.95|695.43|687.71|685.55|0
1644606000000|2022-02-11 19:00:00|686.3|684.14|687.2|685.04|695.19|693.03|677.43|675.27|0
1644606300000|2022-02-11 19:05:00|689.29|687.13|687.66|685.5|696.52|694.36|679.29|677.13|0
1644606600000|2022-02-11 19:10:00|687.89|685.73|693.49|691.33|694.65|692.49|683.81|681.65|0
1644606900000|2022-02-11 19:15:00|694.53|692.37|703.39|701.05|708.22|706.06|693.25|691.09|0
1644607200000|2022-02-11 19:20:00|701.05|698.71|695.9|693.56|706.66|704.32|695.44|693.1|0
1644607500000|2022-02-11 19:25:00|694.74|692.4|684.43|682.09|696.14|693.8|682.58|680.24|0
1644607800000|2022-02-11 19:30:00|683.97|681.63|698.36|696.02|702.09|699.75|682.34|680|0
1644608100000|2022-02-11 19:35:00|698.83|696.49|692.18|690.02|698.83|696.49|690.83|688.67|0
1644608400000|2022-02-11 19:40:00|691.95|689.79|684.35|682.55|694.73|692.57|684.12|682.32|0
1644608700000|2022-02-11 19:45:00|684.82|683.02|679.27|677.47|687.13|685.33|677.19|675.39|0
1644609000000|2022-02-11 19:50:00|678.91|677.11|676.81|674.29|678.91|677.11|669.71|667.19|0
1644609300000|2022-02-11 19:55:00|677.5|674.98|684.25|681.73|685.17|682.65|677.5|674.98|0
1644609600000|2022-02-11 20:00:00|683.2|680.68|697.64|695.12|700.88|698.36|682.63|680.11|0
1644609900000|2022-02-11 20:05:00|696.94|694.42|685.01|682.49|699.37|696.85|683.85|681.33|0
1644610200000|2022-02-11 20:10:00|685.7|683.18|683.38|680.86|687.32|684.8|679.92|677.4|0
1644610500000|2022-02-11 20:15:00|682.92|680.4|677.65|675.49|692.66|690.14|676.72|674.56|0
1644610800000|2022-02-11 20:20:00|678.34|676.18|676.72|674.56|682.5|680.34|674.18|672.02|0
1644611100000|2022-02-11 20:25:00|677.41|675.25|685.51|683.35|685.74|683.58|676.03|673.87|0
1644611400000|2022-02-11 20:30:00|684.35|682.19|683.65|681.49|685.74|683.58|673.02|670.86|0
1644611700000|2022-02-11 20:35:00|683.42|681.26|674.82|672.66|684.22|682.06|674.01|671.85|0
1644612000000|2022-02-11 20:40:00|675.4|673.24|673.31|671.15|676.66|674.5|663.86|661.7|0
1644612300000|2022-02-11 20:45:00|673.78|671.62|689.27|687.11|689.27|687.11|673.08|670.92|0
1644612600000|2022-02-11 20:50:00|688.57|686.41|681.02|678.86|689.27|687.11|679.15|676.99|0
1644612900000|2022-02-11 20:55:00|681.49|679.33|675.65|673.49|694.58|692.42|675.19|673.03|0
1644613200000|2022-02-11 21:00:00|674.96|672.8|677.15|674.99|677.98|675.82|670.3|668.14|0
1644613500000|2022-02-11 21:05:00|676.69|674.53|677.11|674.95|678.89|676.73|673.9|671.74|0
1644613800000|2022-02-11 21:10:00|677.34|675.18|680.13|677.97|680.6|678.44|676.88|674.72|0
1644825900000|2022-02-14 08:05:00|676.35|674.55|682.29|680.49|684.16|682.36|673.91|672.11|0
1644826200000|2022-02-14 08:10:00|681.94|680.14|674.73|672.21|681.95|680.14|671.35|668.83|0
1644826500000|2022-02-14 08:15:00|674.61|672.09|671.59|669.07|674.61|672.09|668.72|666.2|0
1644826800000|2022-02-14 08:20:00|671.47|668.95|661.45|658.93|671.47|668.95|661.45|658.93|0
1644827100000|2022-02-14 08:25:00|661.56|659.04|651.29|648.41|661.56|659.04|651.29|648.41|0
1644827400000|2022-02-14 08:30:00|650.83|647.95|649.68|646.8|655.87|652.99|648.08|645.2|0
1644827700000|2022-02-14 08:35:00|649.33|646.45|648.55|645.67|655.83|652.95|648.09|645.21|0
1644828000000|2022-02-14 08:40:00|647.75|644.87|657.42|654.54|657.99|655.11|647.75|644.87|0
1644828300000|2022-02-14 08:45:00|657.88|655|652.18|649.3|659.35|656.47|652.06|649.18|0
1644828600000|2022-02-14 08:50:00|652.29|649.41|647.4|644.52|656.61|653.73|646.94|644.06|0
1644828900000|2022-02-14 08:55:00|647.63|644.75|646.11|643.23|651.83|648.95|641.95|639.07|0
1644829200000|2022-02-14 09:00:00|645.78|642.9|640.25|637.37|646.91|644.03|637.65|634.77|0
1644829500000|2022-02-14 09:05:00|640.36|637.48|644.33|641.45|645.13|642.25|636.96|634.08|0
1644829800000|2022-02-14 09:10:00|644.45|641.57|639.45|636.57|645.35|642.47|636.05|633.17|0
1644830100000|2022-02-14 09:15:00|640.35|637.47|647.73|644.85|649.9|647.02|639.9|637.02|0
1644830400000|2022-02-14 09:20:00|647.62|644.74|651.71|648.83|653.99|651.11|647.27|644.39|0
1644830700000|2022-02-14 09:25:00|652.05|649.17|648.81|645.93|654.68|651.8|648.35|645.47|0
1644831000000|2022-02-14 09:30:00|648.7|645.82|647.56|644.68|652.35|649.47|645.28|642.4|0
1644831300000|2022-02-14 09:35:00|647.1|644.22|644.13|641.25|649.61|646.73|642.54|639.66|0
1644831600000|2022-02-14 09:40:00|643.45|640.57|640.49|637.61|644.59|641.71|640.49|637.61|0
1644831900000|2022-02-14 09:45:00|640.26|637.38|641.05|638.17|645.04|642.16|640.14|637.26|0
1644832200000|2022-02-14 09:50:00|641.62|638.74|640.93|638.05|642.87|639.99|638.09|635.21|0
1644832500000|2022-02-14 09:55:00|641.62|638.74|639.99|637.11|641.73|638.85|637.53|634.65|0
1644832800000|2022-02-14 10:00:00|640.22|637.34|639.41|636.53|640.67|637.79|631.39|628.51|0
1644833100000|2022-02-14 10:05:00|639.31|636.43|645.65|642.77|645.65|642.77|638.51|635.63|0
1644833400000|2022-02-14 10:10:00|645.2|642.32|646.19|643.31|646.19|643.31|643.15|640.27|0
1644833700000|2022-02-14 10:15:00|646.42|643.54|643.34|640.46|647.33|644.45|640.96|638.08|0
1644834000000|2022-02-14 10:20:00|643.57|640.69|647.55|644.67|648|645.12|641.87|638.99|0
1644834300000|2022-02-14 10:25:00|647.09|644.21|646.74|643.86|649.82|646.94|643.68|640.8|0
1644834600000|2022-02-14 10:30:00|646.51|643.63|643.86|640.98|647.32|644.44|643.58|640.7|0
1644834900000|2022-02-14 10:35:00|644.43|641.55|648.86|645.98|650.23|647.35|642.95|640.07|0
1644835200000|2022-02-14 10:40:00|649.09|646.21|645.9|643.02|650.46|647.58|645.22|642.34|0
1644835500000|2022-02-14 10:45:00|645.79|642.91|654.91|652.03|655.36|652.48|645.79|642.91|0
1644835800000|2022-02-14 10:50:00|655.36|652.48|650.08|647.2|656.96|654.08|650.08|647.2|0
1644836100000|2022-02-14 10:55:00|650.2|647.32|648.83|645.95|651.45|648.57|647.91|645.03|0
1644836400000|2022-02-14 11:00:00|648.48|645.6|645.4|642.52|648.93|646.05|643.8|640.92|0
1644836700000|2022-02-14 11:05:00|645.51|642.63|645.04|642.16|645.51|642.63|643.22|640.34|0
1644837000000|2022-02-14 11:10:00|646.08|643.2|644.36|641.48|648.13|645.25|642.42|639.54|0
1644837300000|2022-02-14 11:15:00|644.13|641.25|646.3|643.42|647.21|644.33|643.79|640.91|0
1644837600000|2022-02-14 11:20:00|646.07|643.19|646.75|643.87|648.69|645.81|644.35|641.47|0
1644837900000|2022-02-14 11:25:00|646.63|643.75|649.37|646.49|651.77|648.89|644.8|641.92|0
1644838200000|2022-02-14 11:30:00|649.26|646.38|647.88|645|651.08|648.2|645.6|642.72|0
1644838500000|2022-02-14 11:35:00|648.11|645.23|653.28|650.4|654.31|651.43|646.39|643.51|0
1644838800000|2022-02-14 11:40:00|652.83|649.95|653.85|650.97|654.08|651.2|651.81|648.93|0
1644839100000|2022-02-14 11:45:00|653.73|650.85|652.48|649.6|653.73|650.85|650.21|647.33|0
1644839400000|2022-02-14 11:50:00|651.8|648.92|655.89|653.01|656.12|653.24|651.34|648.46|0
1644839700000|2022-02-14 11:55:00|656|653.12|652.93|650.05|656.8|653.92|652.47|649.59|0
1644840000000|2022-02-14 12:00:00|652.81|649.93|648.83|645.95|654.52|651.64|647.47|644.59|0
1644840300000|2022-02-14 12:05:00|649.06|646.18|648.03|645.15|651.33|648.45|646.34|643.46|0
1644840600000|2022-02-14 12:10:00|648.15|645.27|645.42|642.54|648.6|645.72|643.84|640.96|0
1644840900000|2022-02-14 12:15:00|645.2|642.32|646.1|643.22|647.46|644.58|644.51|641.63|0
1644841200000|2022-02-14 12:20:00|645.75|642.87|648.81|645.93|649.95|647.07|644.51|641.63|0
1644841500000|2022-02-14 12:25:00|649.27|646.39|651.87|648.99|651.99|649.11|646.77|643.89|0
1644841800000|2022-02-14 12:30:00|651.99|649.11|651.3|648.42|655.63|652.75|651.08|648.2|0
1644842100000|2022-02-14 12:35:00|651.53|648.65|668.85|665.97|668.85|665.97|650.39|647.51|0
1644842400000|2022-02-14 12:40:00|669.64|666.76|675.18|672.3|680.86|677.98|668.16|665.28|0
1644842700000|2022-02-14 12:45:00|675.41|672.53|679.82|676.94|689.63|686.75|675.32|672.44|0
1644843000000|2022-02-14 12:50:00|679.36|676.48|676.97|674.09|682.82|679.94|674.43|671.55|0
1644843300000|2022-02-14 12:55:00|677.2|674.32|679.27|676.39|684.12|681.24|677.2|674.32|0
1644843600000|2022-02-14 13:00:00|679.5|676.62|682.72|679.84|687.12|684.24|679.5|676.62|0
1644843900000|2022-02-14 13:05:00|682.49|679.61|687.04|684.52|687.04|684.52|681.62|679.1|0
1644844200000|2022-02-14 13:10:00|686.93|684.41|676.77|674.25|686.93|684.41|676.54|674.02|0
1644844500000|2022-02-14 13:15:00|677.23|674.71|678.61|676.09|679.54|677.02|676.31|673.79|0
1644844800000|2022-02-14 13:20:00|678.38|675.86|683.79|681.27|684.15|681.63|677.23|674.71|0
1644845100000|2022-02-14 13:25:00|683.22|680.7|685.07|682.55|685.3|682.78|681.83|679.31|0
1644845400000|2022-02-14 13:30:00|685.3|682.78|675.6|673.08|685.3|682.78|675.6|673.08|0
1644845700000|2022-02-14 13:35:00|675.48|672.96|677.78|675.26|679.06|676.54|673.3|670.78|0
1644846000000|2022-02-14 13:40:00|677.67|675.15|667.31|664.79|678.13|675.61|667.08|664.56|0
1644846300000|2022-02-14 13:45:00|667.08|664.56|663.63|661.11|670.41|667.89|663.63|661.11|0
1644846600000|2022-02-14 13:50:00|663.86|661.34|673.51|670.99|673.74|671.22|663.86|661.34|0
1644846900000|2022-02-14 13:55:00|673.74|671.22|669.14|666.62|677.89|675.37|669.14|666.62|0
1644847200000|2022-02-14 14:00:00|669.37|666.85|673.5|670.98|673.73|671.21|666.95|664.43|0
1644847500000|2022-02-14 14:05:00|673.04|670.52|674.3|671.78|675.81|673.29|672.69|670.17|0
1644847800000|2022-02-14 14:10:00|674.65|672.13|681.33|678.81|681.8|679.28|674.19|671.67|0
1644848100000|2022-02-14 14:15:00|681.1|678.58|679.13|676.61|682.02|679.5|677.87|675.35|0
1644848400000|2022-02-14 14:20:00|679.25|676.73|677.86|675.34|680.05|677.53|676.71|674.19|0
1644848700000|2022-02-14 14:25:00|676.48|673.96|673.94|671.42|676.94|674.42|673.48|670.96|0
1644849000000|2022-02-14 14:30:00|674.17|671.65|675.09|672.57|683.86|681.34|667.27|664.75|0
1644849300000|2022-02-14 14:35:00|676.01|673.49|674.59|672.07|680.35|677.83|672.75|670.23|0
1644849600000|2022-02-14 14:40:00|674.47|671.95|675.5|672.98|684.96|682.44|673.89|671.37|0
1644849900000|2022-02-14 14:45:00|675.27|672.75|678.03|675.51|679.19|676.67|665.62|663.1|0
1644850200000|2022-02-14 14:50:00|676.65|674.13|683.8|681.28|685.3|682.78|675.35|672.83|0
1644850500000|2022-02-14 14:55:00|684.14|681.62|673.85|671.33|684.26|681.74|672.47|669.95|0
1644850800000|2022-02-14 15:00:00|674.89|672.37|658.62|656.1|674.89|672.37|657|654.48|0
1644851100000|2022-02-14 15:05:00|660.46|657.94|663.89|661.37|663.89|661.37|657.48|654.96|0
1644851400000|2022-02-14 15:10:00|662.97|660.45|669.17|666.65|677.69|675.17|662.97|660.45|0
1644851700000|2022-02-14 15:15:00|668.71|666.19|662.05|659.53|670.32|667.8|653.58|651.06|0
1644852000000|2022-02-14 15:20:00|662.51|659.99|667.32|664.8|669.4|666.88|656.28|653.76|0
1644852300000|2022-02-14 15:25:00|666.74|664.22|663.63|661.11|668.01|665.49|658.34|655.82|0
1644852600000|2022-02-14 15:30:00|663.4|660.88|656.2|653.68|667.55|665.03|650.3|647.78|0
1644852900000|2022-02-14 15:35:00|654.82|652.3|654.13|651.61|656.31|653.79|650.47|647.95|0
1644853200000|2022-02-14 15:40:00|654.82|652.3|659.06|656.54|661.93|659.41|653.21|650.69|0
1644853500000|2022-02-14 15:45:00|658.49|655.97|663.31|660.79|665.15|662.63|657.11|654.59|0
1644853800000|2022-02-14 15:50:00|663.08|660.56|658.16|655.82|665.49|662.97|655.18|652.84|0
1644854100000|2022-02-14 15:55:00|658.62|656.28|654.14|651.8|662.98|660.64|652.65|650.31|0
1644854400000|2022-02-14 16:00:00|654.03|651.69|661.01|658.67|662.39|660.05|652.65|650.31|0
1644854700000|2022-02-14 16:05:00|660.56|658.22|656.76|654.42|661.58|659.24|654.6|652.26|0
1644855000000|2022-02-14 16:10:00|657.22|654.88|653.45|651.11|659.29|656.95|652.76|650.42|0
1644855300000|2022-02-14 16:15:00|653.9|651.56|667.2|664.86|667.89|665.55|652.87|650.53|0
1644855600000|2022-02-14 16:20:00|666.97|664.63|668.58|666.24|669.96|667.62|664.21|661.87|0
1644855900000|2022-02-14 16:25:00|669.04|666.7|672.56|670.22|675.48|673.14|666.97|664.63|0
1644856200000|2022-02-14 16:30:00|672.79|670.45|673.63|671.29|675.01|672.67|667.41|665.07|0
1644856500000|2022-02-14 16:35:00|673.86|671.52|669.71|667.37|676.17|673.83|666.95|664.61|0
1644856800000|2022-02-14 16:40:00|669.94|667.6|672.47|670.13|675.12|672.78|669.24|666.9|0
1644857100000|2022-02-14 16:45:00|672.58|670.24|678.23|675.89|678.46|676.12|672.46|670.12|0
1644857400000|2022-02-14 16:50:00|678.46|676.12|669.92|667.58|679.15|676.81|669.11|666.77|0
1644857700000|2022-02-14 16:55:00|670.5|668.16|675.45|673.11|676.14|673.8|669.23|666.89|0
1644858000000|2022-02-14 17:00:00|675.68|673.34|674.99|672.65|679.26|676.92|672.22|669.88|0
1644858300000|2022-02-14 17:05:00|675.1|672.76|671.06|668.72|675.68|673.34|670.14|667.8|0
1644858600000|2022-02-14 17:10:00|671.63|669.29|673.59|671.25|674.98|672.64|670.83|668.49|0
1644858900000|2022-02-14 17:15:00|674.52|672.18|674.05|671.71|677.29|674.95|672.44|670.1|0
1644859200000|2022-02-14 17:20:00|673.82|671.48|676.12|673.78|677.51|675.17|673.36|671.02|0
1644859500000|2022-02-14 17:25:00|676.59|674.25|682.4|680.06|683.1|680.76|675.43|673.09|0
1644859800000|2022-02-14 17:30:00|682.64|680.3|682.63|680.29|687.49|685.15|681.59|679.25|0
1644860100000|2022-02-14 17:35:00|683.2|680.86|680.18|677.84|683.79|681.45|678.1|675.76|0
1644860400000|2022-02-14 17:40:00|679.95|677.61|684.11|681.77|685.96|683.62|679.95|677.61|0
1644860700000|2022-02-14 17:45:00|683.64|681.3|686.88|684.54|687.11|684.77|681.79|679.45|0
1644861000000|2022-02-14 17:50:00|686.42|684.08|686.88|684.54|687.57|685.23|683.64|681.3|0
1644861300000|2022-02-14 17:55:00|686.64|684.3|682.01|679.67|686.64|684.3|680.27|677.93|0
1644861600000|2022-02-14 18:00:00|682.24|679.9|683.16|680.82|683.97|681.63|679.23|676.89|0
1644861900000|2022-02-14 18:05:00|683.63|681.29|684.05|682.25|688.49|686.15|683.39|681.05|0
1644862200000|2022-02-14 18:10:00|684.16|682.36|681.5|679.7|685.55|683.75|681.03|679.23|0
1644862500000|2022-02-14 18:15:00|681.73|679.93|682.42|680.62|683.11|681.31|680.34|678.54|0
1644862800000|2022-02-14 18:20:00|683.22|681.42|672.77|670.97|683.22|681.42|671.67|669.87|0
1644863100000|2022-02-14 18:25:00|672.3|670.5|673.22|671.42|674.61|672.81|671.84|670.04|0
1644863400000|2022-02-14 18:30:00|673.45|671.65|668.84|667.04|673.91|672.11|664.35|662.55|0
1644863700000|2022-02-14 18:35:00|669.07|667.27|669.3|667.5|671.83|670.03|666.77|664.97|0
1644864000000|2022-02-14 18:40:00|669.07|667.27|667.45|665.65|669.76|667.96|664.23|662.43|0
1644864300000|2022-02-14 18:45:00|667.22|665.42|659.64|657.84|668.6|666.8|658.03|656.23|0
1644864600000|2022-02-14 18:50:00|659.87|658.07|643.76|641.96|660.09|658.29|642.75|640.95|0
1644864900000|2022-02-14 18:55:00|644.56|642.76|640.81|639.01|649.79|647.99|639.9|638.1|0
1644865200000|2022-02-14 19:00:00|640.93|639.13|639.48|637.68|645.47|643.67|638.2|636.4|0
1644865500000|2022-02-14 19:05:00|639.26|637.46|637.21|635.41|642.2|640.4|633.15|631.35|0
1644865800000|2022-02-14 19:10:00|637.67|635.87|643.14|640.8|644.5|642.16|634.72|632.92|0
1644866100000|2022-02-14 19:15:00|641.78|639.44|640.87|638.53|642.91|640.57|637.02|634.68|0
1644866400000|2022-02-14 19:20:00|641.55|639.21|640.41|638.07|645.86|643.52|639.73|637.39|0
1644866700000|2022-02-14 19:25:00|640.19|637.85|654.03|651.69|662.93|660.59|636.34|634|0
1644867000000|2022-02-14 19:30:00|653.81|651.47|656.64|654.3|658.13|655.79|644.71|642.37|0
1644867300000|2022-02-14 19:35:00|656.53|654.19|655.85|653.51|659.5|657.16|651.07|648.73|0
1644867600000|2022-02-14 19:40:00|655.16|652.82|653.56|651.22|661.32|658.98|651.75|649.41|0
1644867900000|2022-02-14 19:45:00|653.11|650.77|651.97|649.63|657.43|655.09|648.33|645.99|0
1644868200000|2022-02-14 19:50:00|650.6|648.26|657.08|654.74|665.42|663.08|650.6|648.26|0
1644868500000|2022-02-14 19:55:00|658.11|655.77|657.31|654.97|660.85|658.51|654.24|651.9|0
1644868800000|2022-02-14 20:00:00|656.97|654.63|655.37|653.03|659.49|657.15|653.54|651.2|0
1644869100000|2022-02-14 20:05:00|654.91|652.57|656.74|654.4|658.8|656.46|646|643.66|0
1644869400000|2022-02-14 20:10:00|655.59|653.25|662|659.66|663.15|660.81|650.79|648.45|0
1644869700000|2022-02-14 20:15:00|661.77|659.43|653.98|651.64|662.69|660.35|653.07|650.73|0
1644870000000|2022-02-14 20:20:00|654.9|652.56|664.29|661.95|669.34|667|650.1|647.76|0
1644870300000|2022-02-14 20:25:00|664.06|661.72|660.61|658.27|666.12|663.78|658.78|656.44|0
1644870600000|2022-02-14 20:30:00|660.84|658.5|672.09|669.75|673.24|670.9|659.24|656.9|0
1644870900000|2022-02-14 20:35:00|672.32|669.98|668.11|665.77|673.07|670.73|666.39|664.05|0
1644871200000|2022-02-14 20:40:00|669.38|667.04|670.76|668.42|670.76|668.42|663.63|661.29|0
1644871500000|2022-02-14 20:45:00|671.22|668.88|670.83|668.49|675.1|672.76|659.79|657.45|0
1644871800000|2022-02-14 20:50:00|670.95|668.61|667.14|664.8|670.95|668.61|660.7|658.36|0
1644872100000|2022-02-14 20:55:00|666.91|664.57|664.19|661.85|671.98|669.64|663.04|660.7|0
1644872400000|2022-02-14 21:00:00|664.88|662.54|667.86|665.52|668.55|666.21|664.19|661.85|0
1644872700000|2022-02-14 21:05:00|668.09|665.75|665.75|663.95|669.47|667.13|665.52|663.72|0
1644873000000|2022-02-14 21:10:00|666.21|664.41|667.12|665.32|667.36|665.56|664.83|663.03|0
1644873300000|2022-02-14 21:15:00|668.71|666.51|667.32|665.12|669.16|666.96|667.32|665.12|0
1644873600000|2022-02-14 21:20:00|667.43|665.23|667.66|665.46|668.01|665.81|666.86|664.66|0
1644873900000|2022-02-14 21:25:00|668.12|665.92|668.23|666.03|668.47|666.27|667.55|665.35|0
1644874200000|2022-02-14 21:30:00|668.34|666.14|668.8|666.6|669.15|666.95|667.54|665.34|0
1644874500000|2022-02-14 21:35:00|668.69|666.49|667.76|665.56|668.92|666.72|667.76|665.56|0
1644874800000|2022-02-14 21:40:00|667.64|665.44|665.92|663.72|667.99|665.79|665.46|663.26|0
1644875100000|2022-02-14 21:45:00|666.26|664.06|664.77|662.57|667.07|664.87|664.77|662.57|0
1644875400000|2022-02-14 21:50:00|664.65|662.45|665.22|663.02|665.68|663.48|664.53|662.33|0
1644875700000|2022-02-14 21:55:00|664.99|662.79|665.33|663.13|665.68|663.48|664.53|662.33|0
1644876000000|2022-02-14 22:00:00|665.57|663.37|666.49|664.29|666.63|664.43|665.56|663.36|0
1644876300000|2022-02-14 22:05:00|666.56|664.36|666.02|663.82|666.87|664.67|665.7|663.5|0
1644876600000|2022-02-14 22:10:00|665.62|663.42|665.82|663.62|666.22|664.02|665.62|663.42|0
1644876900000|2022-02-14 22:15:00|665.79|663.59|666.35|664.15|666.55|664.35|665.79|663.59|0
1644877200000|2022-02-14 22:20:00|666.21|664.01|666.35|664.15|666.45|664.25|666.18|663.98|0
1644877500000|2022-02-14 22:25:00|666.31|664.11|666.37|664.17|666.37|664.17|665.87|663.67|0
1644877800000|2022-02-14 22:30:00|666.41|664.21|666.3|664.1|666.41|664.21|666.3|664.1|0
1644878100000|2022-02-14 22:35:00|666.27|664.07|666.27|664.07|666.27|664.07|666.27|664.07|0
1644878400000|2022-02-14 22:40:00|666.23|664.03|666.29|664.09|666.33|664.13|666.09|663.89|0
1644878700000|2022-02-14 22:45:00|666.26|664.06|666.22|664.02|666.26|664.06|666.19|663.99|0
1644879000000|2022-02-14 22:50:00|666.26|664.06|666.26|664.06|666.26|664.06|666.26|664.06|0
1644879300000|2022-02-14 22:55:00|666.32|664.12|666.25|664.05|666.42|664.22|666.11|663.91|0
1644879600000|2022-02-14 23:00:00|665.74|663.54|667.92|665.72|668.16|665.96|665.74|663.54|0
1644879900000|2022-02-14 23:05:00|668.15|665.95|670.91|668.71|671.14|668.94|668.03|665.83|0
1644880200000|2022-02-14 23:10:00|671.14|668.94|671.37|669.17|671.83|669.63|670.68|668.48|0
1644880500000|2022-02-14 23:15:00|671.6|669.4|670.91|668.71|671.6|669.4|670.44|668.24|0
1644880800000|2022-02-14 23:20:00|671.14|668.94|672.28|670.08|672.4|670.2|670.9|668.7|0
1644881100000|2022-02-14 23:25:00|672.05|669.85|671.59|669.39|672.05|669.85|670.9|668.7|0
1644881400000|2022-02-14 23:30:00|671.82|669.62|672.05|669.85|673.43|671.23|671.59|669.39|0
1644881700000|2022-02-14 23:35:00|671.81|669.61|672.84|670.64|672.96|670.76|671.35|669.15|0
1644882000000|2022-02-14 23:40:00|672.96|670.76|672.61|670.41|673.19|670.99|672.27|670.07|0
1644882300000|2022-02-14 23:45:00|672.5|670.3|672.03|669.83|672.61|670.41|672.03|669.83|0
1644882600000|2022-02-14 23:50:00|672.14|669.94|672.95|670.75|673.41|671.21|672.03|669.83|0
1644882900000|2022-02-14 23:55:00|673.06|670.86|673.41|671.21|673.41|671.21|672.26|670.06|0
1644883200000|2022-02-15 00:00:00|673.87|671.67|671.79|669.59|675.02|672.82|671.33|669.13|0
1644883500000|2022-02-15 00:05:00|671.56|669.36|674.78|672.58|674.78|672.58|671.44|669.24|0
1644883800000|2022-02-15 00:10:00|674.66|672.46|671.09|668.89|674.78|672.58|670.97|668.77|0
1644884100000|2022-02-15 00:15:00|671.32|669.12|667.05|664.85|671.32|669.12|666.25|664.05|0
1644884400000|2022-02-15 00:20:00|666.71|664.51|665.09|662.89|667.4|665.2|664.06|661.86|0
1644884700000|2022-02-15 00:25:00|664.86|662.66|665.32|663.12|666.24|664.04|664.4|662.2|0
1644885000000|2022-02-15 00:30:00|665.55|663.35|661.64|659.44|665.55|663.35|661.18|658.98|0
1644885300000|2022-02-15 00:35:00|661.29|659.09|662.2|660|662.78|660.58|660.95|658.75|0
1644885600000|2022-02-15 00:40:00|662.09|659.89|662.32|660.12|663.01|660.81|661.63|659.43|0
1644885900000|2022-02-15 00:45:00|662.55|660.35|666.22|664.02|666.46|664.26|662.55|660.35|0
1644886200000|2022-02-15 00:50:00|665.99|663.79|665.99|663.79|666.45|664.25|664.61|662.41|0
1644886500000|2022-02-15 00:55:00|666.22|664.02|668.06|665.86|668.86|666.66|665.3|663.1|0
1644886800000|2022-02-15 01:00:00|668.52|666.32|667.24|665.04|669.44|667.24|667.13|664.93|0
1644887100000|2022-02-15 01:05:00|667.13|664.93|666.67|664.47|667.93|665.73|665.98|663.78|0
1644887400000|2022-02-15 01:10:00|666.55|664.35|668.27|666.07|668.28|666.08|666.44|664.24|0
1644887700000|2022-02-15 01:15:00|668.74|666.54|667.12|664.92|669.43|667.23|667|664.8|0
1644888000000|2022-02-15 01:20:00|667.35|665.15|669.19|666.99|671.03|668.83|667.23|665.03|0
1644888300000|2022-02-15 01:25:00|669.07|666.87|669.76|667.56|670.45|668.25|668.84|666.64|0
1644888600000|2022-02-15 01:30:00|669.99|667.79|665.5|663.3|670.1|667.9|665.04|662.84|0
1644888900000|2022-02-15 01:35:00|665.61|663.41|668.48|666.28|669.64|667.44|664.8|662.6|0
1644889200000|2022-02-15 01:40:00|668.25|666.05|667.56|665.36|668.48|666.28|666.87|664.67|0
1644889500000|2022-02-15 01:45:00|668.02|665.82|669.86|667.66|670.89|668.69|668.02|665.82|0
1644889800000|2022-02-15 01:50:00|669.97|667.77|670.43|668.23|671.47|669.27|668.47|666.27|0
1644890100000|2022-02-15 01:55:00|670.2|668|671.46|669.26|671.93|669.73|669.27|667.07|0
1644890400000|2022-02-15 02:00:00|671.69|669.49|671.8|669.6|672.38|670.18|670.77|668.57|0
1644890700000|2022-02-15 02:05:00|672.15|669.95|673.99|671.79|674.23|672.03|672.15|669.95|0
1644891000000|2022-02-15 02:10:00|674.22|672.02|674.45|672.25|675.15|672.95|673.64|671.44|0
1644891300000|2022-02-15 02:15:00|674.56|672.36|674.91|672.71|675.37|673.17|673.53|671.33|0
1644891600000|2022-02-15 02:20:00|675.02|672.82|675.37|673.17|675.37|673.17|674.44|672.24|0
1644891900000|2022-02-15 02:25:00|675.14|672.94|676.98|674.78|677.91|675.71|675.13|672.93|0
1644892200000|2022-02-15 02:30:00|677.09|674.89|677.9|675.7|678.6|676.4|676.98|674.78|0
1644892500000|2022-02-15 02:35:00|678.13|675.93|677.66|675.46|678.36|676.16|677.66|675.46|0
1644892800000|2022-02-15 02:40:00|676.74|674.54|677.2|675|677.66|675.46|676.74|674.54|0
1644893100000|2022-02-15 02:45:00|677.43|675.23|679.04|676.84|679.97|677.77|677.2|675|0
1644893400000|2022-02-15 02:50:00|678.81|676.61|677.88|675.68|679.5|677.3|677.19|674.99|0
1644893700000|2022-02-15 02:55:00|677.76|675.56|677.42|675.22|677.88|675.68|676.96|674.76|0
1644894000000|2022-02-15 03:00:00|677.18|674.98|677.18|674.98|677.41|675.21|676.72|674.52|0
1644894300000|2022-02-15 03:05:00|677.29|675.09|676.95|674.75|677.41|675.21|676.72|674.52|0
1644894600000|2022-02-15 03:10:00|676.72|674.52|676.25|674.05|677.18|674.98|675.33|673.13|0
1644894900000|2022-02-15 03:15:00|676.02|673.82|674.86|672.66|676.71|674.51|674.86|672.66|0
1644895200000|2022-02-15 03:20:00|674.97|672.77|675.09|672.89|675.78|673.58|674.4|672.2|0
1644895500000|2022-02-15 03:25:00|675.2|673|673.7|671.5|676.24|674.04|673.7|671.5|0
1644895800000|2022-02-15 03:30:00|673|670.8|671.96|669.76|673|670.8|671.16|668.96|0
1644896100000|2022-02-15 03:35:00|671.85|669.65|671.38|669.18|672.31|670.11|670.69|668.49|0
1644896400000|2022-02-15 03:40:00|671.61|669.41|672.3|670.1|672.87|670.67|671.49|669.29|0
1644896700000|2022-02-15 03:45:00|672.53|670.33|669.3|667.1|672.53|670.33|669.3|667.1|0
1644897000000|2022-02-15 03:50:00|669.53|667.33|669.75|667.55|670.91|668.71|668.84|666.64|0
1644897300000|2022-02-15 03:55:00|669.87|667.67|669.75|667.55|670.21|668.01|668.83|666.63|0
1644897600000|2022-02-15 04:00:00|669.98|667.78|668.59|666.39|670.9|668.7|668.36|666.16|0
1644897900000|2022-02-15 04:05:00|668.82|666.62|668.13|665.93|669.05|666.85|666.98|664.78|0
1644898200000|2022-02-15 04:10:00|667.9|665.7|668.7|666.5|668.93|666.73|667.44|665.24|0
1644898500000|2022-02-15 04:15:00|668.59|666.39|668.58|666.38|669.05|666.85|668.35|666.15|0
1644898800000|2022-02-15 04:20:00|668.35|666.15|668.12|665.92|668.58|666.38|667.89|665.69|0
1644899100000|2022-02-15 04:25:00|668|665.8|666.15|663.95|668.12|665.92|664.89|662.69|0
1644899400000|2022-02-15 04:30:00|666.04|663.84|667.19|664.99|667.76|665.56|665.57|663.37|0
1644899700000|2022-02-15 04:35:00|666.96|664.76|666.95|664.75|667.87|665.67|665.8|663.6|0
1644900000000|2022-02-15 04:40:00|666.72|664.52|666.95|664.75|666.95|664.75|666.49|664.29|0
1644900300000|2022-02-15 04:45:00|666.6|664.4|666.71|664.51|666.95|664.75|666.02|663.82|0
1644900600000|2022-02-15 04:50:00|666.48|664.28|667.17|664.97|667.86|665.66|665.79|663.59|0
1644900900000|2022-02-15 04:55:00|666.94|664.74|667.86|665.66|668.2|666|666.94|664.74|0
1644901200000|2022-02-15 05:00:00|668.09|665.89|663.02|660.82|668.09|665.89|662.79|660.59|0
1644901500000|2022-02-15 05:05:00|662.9|660.7|657.38|655.18|662.9|660.7|653.6|651.4|0
1644901800000|2022-02-15 05:10:00|657.5|655.3|658.28|656.08|659.88|657.68|657.27|655.07|0
1644902100000|2022-02-15 05:15:00|657.82|655.62|658.04|655.84|659.42|657.22|657.69|655.49|0
1644902400000|2022-02-15 05:20:00|657.81|655.61|657.69|655.49|659.18|656.98|657.35|655.15|0
1644902700000|2022-02-15 05:25:00|657.81|655.61|662.16|659.96|662.5|660.3|657.69|655.49|0
1644903000000|2022-02-15 05:30:00|662.27|660.07|662.16|659.96|662.62|660.42|661.7|659.5|0
1644903300000|2022-02-15 05:35:00|663.07|660.87|662.95|660.75|663.53|661.33|660.55|658.35|0
1644903600000|2022-02-15 05:40:00|663.18|660.98|660.42|658.22|663.18|660.98|660.31|658.11|0
1644903900000|2022-02-15 05:45:00|660.08|657.88|659.96|657.76|660.77|658.57|659.62|657.42|0
1644904200000|2022-02-15 05:50:00|660.08|657.88|659.16|656.96|661.68|659.48|658.7|656.5|0
1644904500000|2022-02-15 05:55:00|659.84|657.64|659.84|657.64|660.41|658.21|658.47|656.27|0
1644904800000|2022-02-15 06:00:00|659.49|657.29|662.47|660.27|663.05|660.85|658.46|656.26|0
1644905100000|2022-02-15 06:05:00|662.36|660.16|660.98|658.78|662.59|660.39|659.83|657.63|0
1644905400000|2022-02-15 06:10:00|661.44|659.24|662.92|660.72|664.65|662.45|661.21|659.01|0
1644905700000|2022-02-15 06:15:00|663.04|660.84|663.6|661.4|665.1|662.9|663.04|660.84|0
1644906000000|2022-02-15 06:20:00|663.72|661.52|662.57|660.37|664.18|661.98|661.31|659.11|0
1644906300000|2022-02-15 06:25:00|662.68|660.48|665.32|663.12|666.24|664.04|662.68|660.48|0
1644906600000|2022-02-15 06:30:00|664.86|662.66|663.25|661.05|665.09|662.89|663.02|660.82|0
1644906900000|2022-02-15 06:35:00|663.48|661.28|664.4|662.2|664.63|662.43|662.79|660.59|0
1644907200000|2022-02-15 06:40:00|664.51|662.31|663.7|661.5|664.62|662.42|661.98|659.78|0
1644907500000|2022-02-15 06:45:00|663.93|661.73|663.47|661.27|663.93|661.73|661.63|659.43|0
1644907800000|2022-02-15 06:50:00|663.35|661.15|664.38|662.18|664.61|662.41|663.35|661.15|0
1644908100000|2022-02-15 06:55:00|664.61|662.41|663.46|661.26|664.61|662.41|662.54|660.34|0
1644908400000|2022-02-15 07:00:00|663.57|661.37|662.65|660.45|665.07|662.87|659.79|657.59|0
1644908700000|2022-02-15 07:05:00|662.88|660.68|668.97|666.77|669.66|667.46|662.54|660.34|0
1644909000000|2022-02-15 07:10:00|668.74|666.54|666.66|664.46|669.66|667.46|666.2|664|0
1644909300000|2022-02-15 07:15:00|666.43|664.23|667.58|665.38|667.92|665.72|666.2|664|0
1644909600000|2022-02-15 07:20:00|667.69|665.49|666.65|664.45|668.04|665.84|666.65|664.45|0
1644909900000|2022-02-15 07:25:00|666.88|664.68|664.92|662.72|667.34|665.14|662.4|660.2|0
1644910200000|2022-02-15 07:30:00|665.38|663.18|663.66|661.46|666.19|663.99|662.97|660.77|0
1644910500000|2022-02-15 07:35:00|663.31|661.11|660.32|658.12|663.43|661.23|660.32|658.12|0
1644910800000|2022-02-15 07:40:00|659.98|657.78|657.46|655.26|659.98|657.78|656.77|654.57|0
1644911100000|2022-02-15 07:45:00|657.23|655.03|659.04|656.84|661.45|659.25|656.42|654.22|0
1644911400000|2022-02-15 07:50:00|659.15|656.95|659.65|657.45|660.01|657.81|657.88|655.68|0
1644911700000|2022-02-15 07:55:00|659.54|657.34|658.88|656.68|660.35|658.15|657.93|655.73|0
1644912000000|2022-02-15 08:00:00|658.54|656.34|665.75|663.55|666.09|663.89|655.54|653.34|0
1644912300000|2022-02-15 08:05:00|666.24|664.44|680.16|678.36|680.39|678.59|663.23|661.43|0
1644912600000|2022-02-15 08:10:00|680.86|679.06|678.76|676.96|683.42|681.62|677.37|675.57|0
1644912900000|2022-02-15 08:15:00|679.69|677.89|686.2|684.4|686.44|684.64|678.64|676.84|0
1644913200000|2022-02-15 08:20:00|686.08|684.28|694.37|692.57|694.37|692.57|682.35|680.55|0
1644913500000|2022-02-15 08:25:00|694.72|692.92|701.02|699.22|701.26|699.46|691.68|689.88|0
1644913800000|2022-02-15 08:30:00|701.14|699.34|715.24|713.44|715.24|713.44|701.14|699.34|0
1644914100000|2022-02-15 08:35:00|715.12|713.32|710.53|708.73|715.36|713.56|707.24|705.44|0
1644914400000|2022-02-15 08:40:00|710.06|708.26|708.76|706.96|710.75|708.95|707.58|705.78|0
1644914700000|2022-02-15 08:45:00|708.52|706.72|710.51|708.71|710.64|708.84|705.46|703.66|0
1644915000000|2022-02-15 08:50:00|710.4|708.6|702.64|700.84|711.58|709.78|702.64|700.84|0
1644915300000|2022-02-15 08:55:00|702.28|700.48|708.28|706.48|708.28|706.48|701.7|699.9|0
1644915600000|2022-02-15 09:00:00|708.15|706.35|706.16|704.36|710.27|708.47|705.69|703.89|0
1644915900000|2022-02-15 09:05:00|706.03|704.23|712.74|710.94|712.98|711.18|706.03|704.23|0
1644916200000|2022-02-15 09:10:00|712.62|710.82|708.74|706.94|712.62|710.82|705.68|703.88|0
1644916500000|2022-02-15 09:15:00|708.97|707.17|715.33|713.53|717.45|715.65|708.5|706.7|0
1644916800000|2022-02-15 09:20:00|715.8|714|715.67|713.87|717.21|715.41|713.91|712.11|0
1644917100000|2022-02-15 09:25:00|716.03|714.23|712.97|711.17|717.21|715.41|712.97|711.17|0
1644917400000|2022-02-15 09:30:00|713.2|711.4|713.43|711.63|715.09|713.29|712.73|710.93|0
1644917700000|2022-02-15 09:35:00|713.67|711.87|712.49|710.69|714.61|712.81|711.78|709.98|0
1644918000000|2022-02-15 09:40:00|713.19|711.39|712.01|710.21|714.14|712.34|710.84|709.04|0
1644918300000|2022-02-15 09:45:00|712.13|710.33|713.66|711.86|714.37|712.57|710.13|708.33|0
1644918600000|2022-02-15 09:50:00|713.89|712.09|709.89|708.09|713.89|712.09|709.18|707.38|0
1644918900000|2022-02-15 09:55:00|710.12|708.32|712.95|711.15|712.95|711.15|709.53|707.73|0
1644919200000|2022-02-15 10:00:00|715.18|713.38|712.94|711.14|719.78|717.98|712.71|710.91|0
1644919500000|2022-02-15 10:05:00|712.35|710.55|711.47|709.67|713.72|711.92|710.99|709.19|0
1644919800000|2022-02-15 10:10:00|711.59|709.79|709.71|707.91|711.59|709.79|709|707.2|0
1644920100000|2022-02-15 10:15:00|709.82|708.02|712.06|710.26|714.18|712.38|709.82|708.02|0
1644920400000|2022-02-15 10:20:00|712.29|710.49|705.7|703.9|714.53|712.73|703.82|702.02|0
1644920700000|2022-02-15 10:25:00|706.05|704.25|709.7|707.9|710.64|708.84|705.23|703.43|0
1644921000000|2022-02-15 10:30:00|709.81|708.01|713.46|711.66|714.17|712.37|708.4|706.6|0
1644921300000|2022-02-15 10:35:00|713.58|711.78|716.05|714.25|717|715.2|713.58|711.78|0
1644921600000|2022-02-15 10:40:00|715.82|714.02|717.47|715.67|718.41|716.61|715.82|714.02|0
1644921900000|2022-02-15 10:45:00|716.76|714.96|715.81|714.01|717.81|716.01|715.1|713.3|0
1644922200000|2022-02-15 10:50:00|715.93|714.13|714.87|713.07|716.52|714.72|713.69|711.89|0
1644922500000|2022-02-15 10:55:00|714.98|713.18|715.33|713.53|716.51|714.71|714.74|712.94|0
1644922800000|2022-02-15 11:00:00|715.1|713.3|719.11|717.31|719.34|717.54|714.5|712.7|0
1644923100000|2022-02-15 11:05:00|718.87|717.07|717.8|716|719.81|718.01|717.69|715.89|0
1644923400000|2022-02-15 11:10:00|717.92|716.12|721.93|720.13|722.64|720.84|717.92|716.12|0
1644923700000|2022-02-15 11:15:00|722.64|720.84|719.57|717.77|724.06|722.26|719.1|717.3|0
1644924000000|2022-02-15 11:20:00|719.33|717.53|721.93|720.13|722.64|720.84|719.33|717.53|0
1644924300000|2022-02-15 11:25:00|721.81|720.01|718.15|716.35|721.81|720.01|717.44|715.64|0
1644924600000|2022-02-15 11:30:00|717.91|716.11|718.97|717.17|719.56|717.76|717.91|716.11|0
1644924900000|2022-02-15 11:35:00|718.85|717.05|721.45|719.65|721.68|719.88|717.67|715.87|0
1644925200000|2022-02-15 11:40:00|721.21|719.41|720.97|719.17|721.68|719.88|719.79|717.99|0
1644925500000|2022-02-15 11:45:00|721.08|719.28|725.22|723.42|726.88|725.08|720.73|718.93|0
1644925800000|2022-02-15 11:50:00|725.1|723.3|722.73|720.93|725.22|723.42|721.67|719.87|0
1644926100000|2022-02-15 11:55:00|722.62|720.82|721.31|719.51|724.04|722.24|721.31|719.51|0
1644926400000|2022-02-15 12:00:00|721.2|719.4|721.9|720.1|723.56|721.76|716.82|715.02|0
1644926700000|2022-02-15 12:05:00|721.78|719.98|725.21|723.41|727.34|725.54|720.49|718.69|0
1644927000000|2022-02-15 12:10:00|724.97|723.17|727.81|726.01|730.18|728.38|724.97|723.17|0
1644927300000|2022-02-15 12:15:00|728.05|726.25|726.91|725.11|728.81|727.01|726.5|724.7|0
1644927600000|2022-02-15 12:20:00|727.15|725.35|726.91|725.11|729.04|727.24|726.31|724.51|0
1644927900000|2022-02-15 12:25:00|726.79|724.99|726.91|725.11|727.38|725.58|725.72|723.92|0
1644928200000|2022-02-15 12:30:00|726.67|724.87|725.72|723.92|727.02|725.22|725.12|723.32|0
1644928500000|2022-02-15 12:35:00|725.96|724.16|723.82|722.02|726.42|724.62|720.98|719.18|0
1644928800000|2022-02-15 12:40:00|723.58|721.78|721.69|719.89|723.82|722.02|719.79|717.99|0
1644929100000|2022-02-15 12:45:00|721.45|719.65|721.56|719.76|723.34|721.54|720.74|718.94|0
1644929400000|2022-02-15 12:50:00|721.45|719.65|723.81|722.01|724.29|722.49|719.31|717.51|0
1644929700000|2022-02-15 12:55:00|724.05|722.25|724.63|722.83|724.63|722.83|723.57|721.77|0
1644930000000|2022-02-15 13:00:00|724.52|722.72|722.73|720.93|725.82|724.02|722.73|720.93|0
1644930300000|2022-02-15 13:05:00|722.86|721.06|721.43|719.63|723.33|721.53|720.96|719.16|0
1644930600000|2022-02-15 13:10:00|720.96|719.16|720.01|718.21|721.2|719.4|719.3|717.5|0
1644930900000|2022-02-15 13:15:00|719.77|717.97|718.11|716.31|720.01|718.21|716.69|714.89|0
1644931200000|2022-02-15 13:20:00|717.88|716.08|719.53|717.73|720.24|718.44|717.17|715.37|0
1644931500000|2022-02-15 13:25:00|719.77|717.97|718.46|716.66|719.77|717.97|715.27|713.47|0
1644931800000|2022-02-15 13:30:00|718.34|716.54|713.37|711.57|718.34|716.54|709.47|707.67|0
1644932100000|2022-02-15 13:35:00|713.14|711.34|711.34|709.54|715|713.2|710.28|708.48|0
1644932400000|2022-02-15 13:40:00|711.46|709.66|715.82|714.02|715.82|714.02|709.81|708.01|0
1644932700000|2022-02-15 13:45:00|715.94|714.14|716.17|714.37|716.18|714.38|713.34|711.54|0
1644933000000|2022-02-15 13:50:00|716.41|714.61|711.54|709.74|716.41|714.61|711.54|709.74|0
1644933300000|2022-02-15 13:55:00|711.3|709.5|708.47|706.67|711.3|709.5|707.4|705.6|0
1644933600000|2022-02-15 14:00:00|708.7|706.9|707.99|706.19|709.17|707.37|705.87|704.07|0
1644933900000|2022-02-15 14:05:00|708.23|706.43|709.41|707.61|711.06|709.26|707.52|705.72|0
1644934200000|2022-02-15 14:10:00|708.93|707.13|704.15|702.35|709.41|707.61|703.57|701.77|0
1644934500000|2022-02-15 14:15:00|704.28|702.48|706.63|704.83|707.22|705.42|702.39|700.59|0
1644934800000|2022-02-15 14:20:00|706.87|705.07|709.7|707.9|711.36|709.56|706.4|704.6|0
1644935100000|2022-02-15 14:25:00|709.94|708.14|703.79|701.99|710.41|708.61|703.56|701.76|0
1644935400000|2022-02-15 14:30:00|705.68|703.88|716.56|714.76|717.51|715.71|702.61|700.81|0
1644935700000|2022-02-15 14:35:00|717.27|715.47|718.26|716.46|721.62|719.82|715.1|713.3|0
1644936000000|2022-02-15 14:40:00|718.03|716.23|716.25|714.45|721.23|719.43|714.36|712.56|0
1644936300000|2022-02-15 14:45:00|718.15|716.35|713.17|711.37|723.84|722.04|712.93|711.13|0
1644936600000|2022-02-15 14:50:00|711.27|709.47|711.51|709.71|711.75|709.95|706.78|704.98|0
1644936900000|2022-02-15 14:55:00|711.62|709.82|707.75|705.95|712.22|710.42|704.44|702.64|0
1644937200000|2022-02-15 15:00:00|707.51|705.71|706.09|704.29|711.53|709.73|702.55|700.75|0
1644937500000|2022-02-15 15:05:00|706.57|704.77|709.4|707.6|711.64|709.84|703.26|701.46|0
1644937800000|2022-02-15 15:10:00|709.16|707.36|707.5|705.7|709.16|707.36|703.49|701.69|0
1644938100000|2022-02-15 15:15:00|707.15|705.35|710.34|708.54|712.47|710.67|707.15|705.35|0
1644938400000|2022-02-15 15:20:00|709.86|708.06|710.81|709.01|712.46|710.66|706.32|704.52|0
1644938700000|2022-02-15 15:25:00|710.57|708.77|716.25|714.45|716.25|714.45|705.14|703.34|0
1644939000000|2022-02-15 15:30:00|716.96|715.16|714.35|712.55|717.19|715.39|713.4|711.6|0
1644939300000|2022-02-15 15:35:00|715.06|713.26|716|714.2|717.66|715.86|713.04|711.24|0
1644939600000|2022-02-15 15:40:00|716.24|714.44|721.21|719.41|721.69|719.89|715.77|713.97|0
1644939900000|2022-02-15 15:45:00|721.68|719.88|724.29|722.49|725|723.2|720.74|718.94|0
1644940200000|2022-02-15 15:50:00|724.05|722.25|723.56|721.76|725.24|723.44|722.14|720.34|0
1644940500000|2022-02-15 15:55:00|723.32|721.52|721.06|719.26|724.86|723.06|719.29|717.49|0
1644940800000|2022-02-15 16:00:00|720.95|719.15|723.79|721.99|724.03|722.23|720.47|718.67|0
1644941100000|2022-02-15 16:05:00|724.27|722.47|724.43|722.63|724.74|722.94|719.76|717.96|0
1644941400000|2022-02-15 16:10:00|723.95|722.15|720.73|718.93|723.95|722.15|719.67|717.87|0
1644941700000|2022-02-15 16:15:00|720.85|719.05|720.37|718.57|723.45|721.65|720.14|718.34|0
1644942000000|2022-02-15 16:20:00|720.85|719.05|721.32|719.52|723.45|721.65|720.49|718.69|0
1644942300000|2022-02-15 16:25:00|721.08|719.28|715.69|713.89|721.08|719.28|714.93|713.13|0
1644942600000|2022-02-15 16:30:00|716.4|714.6|721.61|719.81|721.61|719.81|716.4|714.6|0
1644942900000|2022-02-15 16:35:00|721.48|719.68|723.26|721.46|724.69|722.89|721.37|719.57|0
1644943200000|2022-02-15 16:40:00|722.9|721.1|719.82|718.02|723.26|721.46|719.82|718.02|0
1644943500000|2022-02-15 16:45:00|719.71|717.91|719.94|718.14|722.66|720.86|719.23|717.43|0
1644943800000|2022-02-15 16:50:00|720.18|718.38|718.99|717.19|720.89|719.09|718.04|716.24|0
1644944100000|2022-02-15 16:55:00|719.46|717.66|722.3|720.5|723.73|721.93|718.51|716.71|0
1644944400000|2022-02-15 17:00:00|722.54|720.74|720.28|718.48|725.15|723.35|719.22|717.42|0
1644944700000|2022-02-15 17:05:00|720.4|718.6|717.32|715.52|721.35|719.55|716.37|714.57|0
1644945000000|2022-02-15 17:10:00|717.56|715.76|714.71|712.91|718.98|717.18|714.71|712.91|0
1644945300000|2022-02-15 17:15:00|714.95|713.15|710.21|708.41|715.19|713.39|709.27|707.47|0
1644945600000|2022-02-15 17:20:00|709.98|708.18|707.61|705.81|710.69|708.89|707.14|705.34|0
1644945900000|2022-02-15 17:25:00|708.08|706.28|710.21|708.41|710.92|709.12|705.72|703.92|0
1644946200000|2022-02-15 17:30:00|709.97|708.17|707.96|706.16|712.21|710.41|707.01|705.21|0
1644946500000|2022-02-15 17:35:00|707.72|705.92|709.13|707.33|710.56|708.76|707.72|705.92|0
1644946800000|2022-02-15 17:40:00|708.9|707.1|708.42|706.62|709.96|708.16|706.77|704.97|0
1644947100000|2022-02-15 17:45:00|708.66|706.86|699.92|698.12|709.13|707.33|699.45|697.65|0
1644947400000|2022-02-15 17:50:00|700.16|698.36|702.99|701.19|703.7|701.9|699.92|698.12|0
1644947700000|2022-02-15 17:55:00|702.75|700.95|705.82|704.02|706.05|704.25|702.28|700.48|0
1644948000000|2022-02-15 18:00:00|706.05|704.25|708.65|706.85|709.12|707.32|704.63|702.83|0
1644948300000|2022-02-15 18:05:00|708.41|706.61|711.48|709.68|711.48|709.68|708.41|706.61|0
1644948600000|2022-02-15 18:10:00|711.24|709.44|711.48|709.68|712.19|710.39|709.82|708.02|0
1644948900000|2022-02-15 18:15:00|711.71|709.91|709.82|708.02|711.95|710.15|709.11|707.31|0
1644949200000|2022-02-15 18:20:00|710.06|708.26|717.15|715.35|717.86|716.06|710.06|708.26|0
1644949500000|2022-02-15 18:25:00|717.39|715.59|720.23|718.43|720.94|719.14|717.39|715.59|0
1644949800000|2022-02-15 18:30:00|720.7|718.9|719.29|717.49|721.89|720.09|718.57|716.77|0
1644950100000|2022-02-15 18:35:00|719.52|717.72|718.57|716.77|719.88|718.08|717.62|715.82|0
1644950400000|2022-02-15 18:40:00|718.69|716.89|719.16|717.36|720.47|718.67|717.86|716.06|0
1644950700000|2022-02-15 18:45:00|719.04|717.24|720.7|718.9|721.18|719.38|718.33|716.53|0
1644951000000|2022-02-15 18:50:00|720.82|719.02|719.75|717.95|721.41|719.61|718.8|717|0
1644951300000|2022-02-15 18:55:00|719.99|718.19|720.46|718.66|721.41|719.61|719.75|717.95|0
1644951600000|2022-02-15 19:00:00|720.93|719.13|719.03|717.23|721.41|719.61|718.08|716.28|0
1644951900000|2022-02-15 19:05:00|718.79|716.99|714.29|712.49|719.27|717.47|711.21|709.41|0
1644952200000|2022-02-15 19:10:00|715|713.2|715.71|713.91|716.42|714.62|713.34|711.54|0
1644952500000|2022-02-15 19:15:00|716.18|714.38|719.02|717.22|719.97|718.17|713.33|711.53|0
1644952800000|2022-02-15 19:20:00|718.55|716.75|718.31|716.51|720.92|719.12|717.83|716.03|0
1644953100000|2022-02-15 19:25:00|718.55|716.75|719.02|717.22|719.73|717.93|717.36|715.56|0
1644953400000|2022-02-15 19:30:00|719.26|717.46|716.64|714.84|720.44|718.64|716.17|714.37|0
1644953700000|2022-02-15 19:35:00|716.88|715.08|718.77|716.97|719.25|717.45|716.88|715.08|0
1644954000000|2022-02-15 19:40:00|719.01|717.21|721.15|719.35|721.38|719.58|712.96|711.16|0
1644954300000|2022-02-15 19:45:00|721.38|719.58|717.46|715.66|722.81|721.01|717.35|715.55|0
1644954600000|2022-02-15 19:50:00|717.58|715.78|717.58|715.78|719.01|717.21|714.73|712.93|0
1644954900000|2022-02-15 19:55:00|717.34|715.54|719.48|717.68|719.95|718.15|716.63|714.83|0
1644955200000|2022-02-15 20:00:00|719.24|717.44|723.04|721.24|723.27|721.47|718.53|716.73|0
1644955500000|2022-02-15 20:05:00|723.27|721.47|723.27|721.47|724.7|722.9|722.56|720.76|0
1644955800000|2022-02-15 20:10:00|723.03|721.23|721.86|720.06|723.74|721.94|720.91|719.11|0
1644956100000|2022-02-15 20:15:00|722.1|720.3|722.33|720.53|722.34|720.54|719|717.2|0
1644956400000|2022-02-15 20:20:00|722.57|720.77|719.71|717.91|723.29|721.49|718.04|716.24|0
1644956700000|2022-02-15 20:25:00|719.58|717.78|720.42|718.62|720.42|718.62|718.04|716.24|0
1644957000000|2022-02-15 20:30:00|720.18|718.38|711.14|709.34|720.18|718.38|710.66|708.86|0
1644957300000|2022-02-15 20:35:00|710.42|708.62|707.33|705.53|714.7|712.9|705.67|703.87|0
1644957600000|2022-02-15 20:40:00|706.62|704.82|714.05|712.25|714.52|712.72|703.91|702.11|0
1644957900000|2022-02-15 20:45:00|713.81|712.01|713.81|712.01|716.66|714.86|707.87|706.07|0
1644958200000|2022-02-15 20:50:00|713.92|712.12|720.34|718.54|726.9|725.1|713.92|712.12|0
1644958500000|2022-02-15 20:55:00|720.7|718.9|724.99|723.19|726.89|725.09|717.13|715.33|0
1644958800000|2022-02-15 21:00:00|725.46|723.66|717.22|715.42|725.46|723.66|716.74|714.94|0
1644959100000|2022-02-15 21:05:00|717.45|715.65|714.83|713.03|717.69|715.89|714.12|712.32|0
1644959400000|2022-02-15 21:10:00|714.59|712.79|716.02|714.22|716.97|715.17|713.17|711.37|0
1644959700000|2022-02-15 21:15:00|716.22|714.02|718.6|716.4|718.6|716.4|715.98|713.78|0
1644960000000|2022-02-15 21:20:00|718.36|716.16|719.79|717.59|720.27|718.07|717.88|715.68|0
1644960300000|2022-02-15 21:25:00|720.03|717.83|720.98|718.78|721.22|719.02|719.79|717.59|0
1644960600000|2022-02-15 21:30:00|720.74|718.54|721.21|719.01|721.69|719.49|720.61|718.41|0
1644960900000|2022-02-15 21:35:00|721.45|719.25|720.5|718.3|721.69|719.49|720.26|718.06|0
1644961200000|2022-02-15 21:40:00|720.49|718.29|718.11|715.91|720.97|718.77|717.87|715.67|0
1644961500000|2022-02-15 21:45:00|717.87|715.67|715.25|713.05|718.59|716.39|715.01|712.81|0
1644961800000|2022-02-15 21:50:00|715.49|713.29|717.87|715.67|718.34|716.14|715.01|712.81|0
1644962100000|2022-02-15 21:55:00|717.63|715.43|717.98|715.78|719.77|717.57|716.44|714.24|0
1644962400000|2022-02-15 22:00:00|718.64|716.44|718.74|716.54|718.91|716.71|718.36|716.16|0
1644962700000|2022-02-15 22:05:00|718.84|716.64|718.74|716.54|718.84|716.64|717.96|715.76|0
1644963000000|2022-02-15 22:10:00|718.73|716.53|717.72|715.52|718.73|716.53|717.62|715.42|0
1644963300000|2022-02-15 22:15:00|717.62|715.42|716.93|714.73|717.62|715.42|716.93|714.73|0
1644963600000|2022-02-15 22:20:00|716.89|714.69|716.58|714.38|717.2|715|716.45|714.25|0
1644963900000|2022-02-15 22:25:00|716.99|714.79|716.72|714.52|716.99|714.79|716.3|714.1|0
1644964200000|2022-02-15 22:30:00|716.69|714.49|716.72|714.52|717.03|714.83|716.66|714.46|0
1644964500000|2022-02-15 22:35:00|716.68|714.48|716.76|714.56|716.85|714.65|716.61|714.41|0
1644964800000|2022-02-15 22:40:00|716.85|714.65|716.85|714.65|717.13|714.93|716.68|714.48|0
1644965100000|2022-02-15 22:45:00|716.81|714.61|716.85|714.65|716.85|714.65|716.68|714.48|0
1644965400000|2022-02-15 22:50:00|717.06|714.86|716.91|714.71|717.08|714.88|716.75|714.55|0
1644965700000|2022-02-15 22:55:00|716.95|714.75|717.46|715.26|718.3|716.1|716.95|714.75|0
1644966000000|2022-02-15 23:00:00|718.9|716.7|719.26|717.06|719.85|717.65|717.12|714.92|0
1644966300000|2022-02-15 23:05:00|719.02|716.82|719.02|716.82|720.45|718.25|718.54|716.34|0
1644966600000|2022-02-15 23:10:00|719.26|717.06|717.59|715.39|719.37|717.17|717.35|715.15|0
1644966900000|2022-02-15 23:15:00|717.35|715.15|717.7|715.5|718.65|716.45|717.11|714.91|0
1644967200000|2022-02-15 23:20:00|717.82|715.62|715.79|713.59|717.82|715.62|715.44|713.24|0
1644967500000|2022-02-15 23:25:00|715.91|713.71|715.67|713.47|717.1|714.9|714.96|712.76|0
1644967800000|2022-02-15 23:30:00|715.91|713.71|716.62|714.42|717.82|715.62|715.55|713.35|0
1644968100000|2022-02-15 23:35:00|716.5|714.3|717.93|715.73|718.05|715.85|716.5|714.3|0
1644968400000|2022-02-15 23:40:00|717.81|715.61|716.86|714.66|718.4|716.2|716.86|714.66|0
1644968700000|2022-02-15 23:45:00|716.62|714.42|713.04|710.84|717.33|715.13|713.04|710.84|0
1644969000000|2022-02-15 23:50:00|712.8|710.6|713.28|711.08|714.23|712.03|712.09|709.89|0
1644969300000|2022-02-15 23:55:00|712.8|710.6|713.75|711.55|714.11|711.91|712.8|710.6|0
1644969600000|2022-02-16 00:00:00|713.28|711.08|714.1|711.9|714.94|712.74|712.8|710.6|0
1644969900000|2022-02-16 00:05:00|714.22|712.02|714.81|712.61|714.81|712.61|711.84|709.64|0
1644970200000|2022-02-16 00:10:00|715.17|712.97|712.67|710.47|715.17|712.97|712.08|709.88|0
1644970500000|2022-02-16 00:15:00|712.55|710.35|712.55|710.35|713.03|710.83|712.07|709.87|0
1644970800000|2022-02-16 00:20:00|712.31|710.11|711.6|709.4|712.31|710.11|711.12|708.92|0
1644971100000|2022-02-16 00:25:00|711.71|709.51|711.47|709.27|712.78|710.58|711.36|709.16|0
1644971400000|2022-02-16 00:30:00|711.36|709.16|712.3|710.1|712.42|710.22|711.35|709.15|0
1644971700000|2022-02-16 00:35:00|712.07|709.87|712.3|710.1|712.78|710.58|712.07|709.87|0
1644972000000|2022-02-16 00:40:00|712.18|709.98|711.82|709.62|712.54|710.34|711.59|709.39|0
1644972300000|2022-02-16 00:45:00|711.7|709.5|711.82|709.62|712.06|709.86|711.11|708.91|0
1644972600000|2022-02-16 00:50:00|711.58|709.38|711.82|709.62|712.06|709.86|711.1|708.9|0
1644972900000|2022-02-16 00:55:00|711.58|709.38|711.34|709.14|712.06|709.86|711.1|708.9|0
1644973200000|2022-02-16 01:00:00|711.81|709.61|711.81|709.61|712.29|710.09|711.1|708.9|0
1644973500000|2022-02-16 01:05:00|712.05|709.85|713.71|711.51|714.19|711.99|711.93|709.73|0
1644973800000|2022-02-16 01:10:00|713.95|711.75|711.57|709.37|713.95|711.75|711.57|709.37|0
1644974100000|2022-02-16 01:15:00|711.81|709.61|711.57|709.37|713|710.8|711.33|709.13|0
1644974400000|2022-02-16 01:20:00|711.8|709.6|711.8|709.6|712.04|709.84|711.09|708.89|0
1644974700000|2022-02-16 01:25:00|711.56|709.36|711.8|709.6|712.52|710.32|711.56|709.36|0
1644975000000|2022-02-16 01:30:00|712.04|709.84|711.32|709.12|712.39|710.19|711.08|708.88|0
1644975300000|2022-02-16 01:35:00|711.43|709.23|712.27|710.07|712.51|710.31|711.08|708.88|0
1644975600000|2022-02-16 01:40:00|712.51|710.31|711.08|708.88|712.51|710.31|711.08|708.88|0
1644975900000|2022-02-16 01:45:00|711.31|709.11|712.03|709.83|712.27|710.07|711.31|709.11|0
1644976200000|2022-02-16 01:50:00|712.26|710.06|712.74|710.54|712.98|710.78|711.79|709.59|0
1644976500000|2022-02-16 01:55:00|712.5|710.3|713.21|711.01|713.21|711.01|712.26|710.06|0
1644976800000|2022-02-16 02:00:00|713.45|711.25|713.68|711.48|714.04|711.84|713.21|711.01|0
1644977100000|2022-02-16 02:05:00|713.8|711.6|716.06|713.86|716.06|713.86|713.45|711.25|0
1644977400000|2022-02-16 02:10:00|716.3|714.1|714.39|712.19|716.3|714.1|713.44|711.24|0
1644977700000|2022-02-16 02:15:00|714.27|712.07|715.11|712.91|715.58|713.38|714.16|711.96|0
1644978000000|2022-02-16 02:20:00|715.34|713.14|714.98|712.78|715.58|713.38|714.63|712.43|0
1644978300000|2022-02-16 02:25:00|715.1|712.9|714.62|712.42|715.1|712.9|714.39|712.19|0
1644978600000|2022-02-16 02:30:00|714.39|712.19|713.67|711.47|714.62|712.42|712.72|710.52|0
1644978900000|2022-02-16 02:35:00|713.91|711.71|712.48|710.28|713.91|711.71|712.24|710.04|0
1644979200000|2022-02-16 02:40:00|712.71|710.51|712.71|710.51|712.95|710.75|712|709.8|0
1644979500000|2022-02-16 02:45:00|712.59|710.39|713.3|711.1|714.85|712.65|712.47|710.27|0
1644979800000|2022-02-16 02:50:00|713.42|711.22|713.66|711.46|713.66|711.46|713.18|710.98|0
1644980100000|2022-02-16 02:55:00|713.42|711.22|713.66|711.46|713.89|711.69|712.23|710.03|0
1644980400000|2022-02-16 03:00:00|713.89|711.69|713.65|711.45|714.61|712.41|712.7|710.5|0
1644980700000|2022-02-16 03:05:00|713.41|711.21|714.6|712.4|714.6|712.4|713.41|711.21|0
1644981000000|2022-02-16 03:10:00|714.36|712.16|714.86|712.66|714.86|712.66|714.13|711.93|0
1644981300000|2022-02-16 03:15:00|714.62|712.42|713.9|711.7|714.85|712.65|713.9|711.7|0
1644981600000|2022-02-16 03:20:00|714.14|711.94|712.95|710.75|714.14|711.94|712.95|710.75|0
1644981900000|2022-02-16 03:25:00|713.18|710.98|713.66|711.46|713.66|711.46|712.47|710.27|0
1644982200000|2022-02-16 03:30:00|713.42|711.22|713.42|711.22|713.53|711.33|712.23|710.03|0
1644982500000|2022-02-16 03:35:00|713.29|711.09|713.18|710.98|713.42|711.22|712.94|710.74|0
1644982800000|2022-02-16 03:40:00|713.41|711.21|713.05|710.85|713.89|711.69|712.94|710.74|0
1644983100000|2022-02-16 03:45:00|713.17|710.97|712.69|710.49|713.41|711.21|712.46|710.26|0
1644983400000|2022-02-16 03:50:00|712.81|710.61|711.74|709.54|712.93|710.73|711.74|709.54|0
1644983700000|2022-02-16 03:55:00|711.98|709.78|713.4|711.2|713.4|711.2|711.26|709.06|0
1644984000000|2022-02-16 04:00:00|713.16|710.96|713.16|710.96|713.4|711.2|712.69|710.49|0
1644984300000|2022-02-16 04:05:00|713.4|711.2|713.16|710.96|713.4|711.2|712.68|710.48|0
1644984600000|2022-02-16 04:10:00|713.04|710.84|713.39|711.19|713.4|711.2|712.92|710.72|0
1644984900000|2022-02-16 04:15:00|713.16|710.96|713.39|711.19|713.39|711.19|713.16|710.96|0
1644985200000|2022-02-16 04:20:00|714.11|711.91|713.63|711.43|714.11|711.91|713.63|711.43|0
1644985500000|2022-02-16 04:25:00|713.39|711.19|712.43|710.23|713.63|711.43|712.43|710.23|0
1644985800000|2022-02-16 04:30:00|712.55|710.35|712.67|710.47|712.91|710.71|712.55|710.35|0
1644986100000|2022-02-16 04:35:00|712.43|710.23|713.14|710.94|713.26|711.06|712.19|709.99|0
1644986400000|2022-02-16 04:40:00|713.26|711.06|713.38|711.18|713.62|711.42|712.9|710.7|0
1644986700000|2022-02-16 04:45:00|713.62|711.42|713.72|711.52|713.72|711.52|713.25|711.05|0
1644987000000|2022-02-16 04:50:00|713.96|711.76|714.55|712.35|714.67|712.47|713.72|711.52|0
1644987300000|2022-02-16 04:55:00|714.67|712.47|715.39|713.19|715.63|713.43|714.67|712.47|0
1644987600000|2022-02-16 05:00:00|715.62|713.42|717.53|715.33|717.53|715.33|715.15|712.95|0
1644987900000|2022-02-16 05:05:00|717.29|715.09|717.05|714.85|717.53|715.33|716.57|714.37|0
1644988200000|2022-02-16 05:10:00|716.92|714.72|718.24|716.04|718.71|716.51|716.57|714.37|0
1644988500000|2022-02-16 05:15:00|718.35|716.15|717.52|715.32|718.71|716.51|717.4|715.2|0
1644988800000|2022-02-16 05:20:00|717.28|715.08|717.52|715.32|717.99|715.79|716.8|714.6|0
1644989100000|2022-02-16 05:25:00|717.75|715.55|717.04|714.84|717.99|715.79|716.8|714.6|0
1644989400000|2022-02-16 05:30:00|717.15|714.95|717.03|714.83|718.23|716.03|716.8|714.6|0
1644989700000|2022-02-16 05:35:00|717.27|715.07|717.75|715.55|717.99|715.79|717.03|714.83|0
1644990000000|2022-02-16 05:40:00|717.98|715.78|717.74|715.54|717.98|715.78|717.03|714.83|0
1644990300000|2022-02-16 05:45:00|717.62|715.42|718.09|715.89|718.93|716.73|717.62|715.42|0
1644990600000|2022-02-16 05:50:00|718.22|716.02|717.98|715.78|718.93|716.73|717.74|715.54|0
1644990900000|2022-02-16 05:55:00|717.74|715.54|717.85|715.65|718.45|716.25|717.26|715.06|0
1644991200000|2022-02-16 06:00:00|717.5|715.3|717.37|715.17|720.12|717.92|717.26|715.06|0
1644991500000|2022-02-16 06:05:00|717.26|715.06|716.06|713.86|717.26|715.06|715.35|713.15|0
1644991800000|2022-02-16 06:10:00|715.82|713.62|717.01|714.81|717.49|715.29|715.59|713.39|0
1644992100000|2022-02-16 06:15:00|716.89|714.69|718.44|716.24|718.68|716.48|716.41|714.21|0
1644992400000|2022-02-16 06:20:00|718.56|716.36|718.68|716.48|719.03|716.83|718.08|715.88|0
1644992700000|2022-02-16 06:25:00|718.44|716.24|718.67|716.47|718.91|716.71|718.2|716|0
1644993000000|2022-02-16 06:30:00|718.91|716.71|720.1|717.9|720.58|718.38|718.91|716.71|0
1644993300000|2022-02-16 06:35:00|719.62|717.42|719.74|717.54|719.98|717.78|719.39|717.19|0
1644993600000|2022-02-16 06:40:00|719.62|717.42|719.86|717.66|720.58|718.38|719.38|717.18|0
1644993900000|2022-02-16 06:45:00|719.62|717.42|720.81|718.61|720.81|718.61|719.38|717.18|0
1644994200000|2022-02-16 06:50:00|720.57|718.37|719.85|717.65|720.81|718.61|719.38|717.18|0
1644994500000|2022-02-16 06:55:00|719.97|717.77|719.85|717.65|720.33|718.13|719.73|717.53|0
1644994800000|2022-02-16 07:00:00|719.37|717.17|720.8|718.6|723.19|720.99|718.9|716.7|0
1644995100000|2022-02-16 07:05:00|720.56|718.36|720.56|718.36|721.28|719.08|720.32|718.12|0
1644995400000|2022-02-16 07:10:00|720.44|718.24|719.6|717.4|721.04|718.84|718.65|716.45|0
1644995700000|2022-02-16 07:15:00|719.48|717.28|718.41|716.21|720.08|717.88|717.69|715.49|0
1644996000000|2022-02-16 07:20:00|718.17|715.97|718.04|715.84|718.89|716.69|717.09|714.89|0
1644996300000|2022-02-16 07:25:00|718.17|715.97|718.52|716.32|718.88|716.68|717.21|715.01|0
1644996600000|2022-02-16 07:30:00|718.64|716.44|719.83|717.63|720.07|717.87|717.33|715.13|0
1644996900000|2022-02-16 07:35:00|719.71|717.51|719.3|717.1|721.02|718.82|718.59|716.39|0
1644997200000|2022-02-16 07:40:00|719.18|716.98|718.35|716.15|720.02|717.82|718.11|715.91|0
1644997500000|2022-02-16 07:45:00|718.7|716.5|717.63|715.43|718.7|716.5|717.5|715.3|0
1644997800000|2022-02-16 07:50:00|717.5|715.3|716.43|714.23|718.58|716.38|715.71|713.51|0
1644998100000|2022-02-16 07:55:00|716.67|714.47|718.82|716.62|719.06|716.86|715.71|713.51|0
1644998400000|2022-02-16 08:00:00|718.58|716.38|715.23|713.03|720.6|718.4|713.8|711.6|0
1644998700000|2022-02-16 08:05:00|714.79|712.99|715.14|713.34|716.46|714.66|713.84|712.04|0
1644999000000|2022-02-16 08:10:00|715.03|713.23|721.83|720.03|721.83|720.03|714.55|712.75|0
1644999300000|2022-02-16 08:15:00|722.43|720.63|731.77|729.97|733.56|731.76|722.43|720.63|0
1644999600000|2022-02-16 08:20:00|732.49|730.69|734.88|733.08|737.52|735.72|732.49|730.69|0
1644999900000|2022-02-16 08:25:00|735.12|733.32|734.03|732.23|736.08|734.28|732.24|730.44|0
1645000200000|2022-02-16 08:30:00|734.16|732.36|733.68|731.88|734.4|732.6|732|730.2|0
1645000500000|2022-02-16 08:35:00|734.03|732.23|734.87|733.07|736.79|734.99|733.92|732.12|0
1645000800000|2022-02-16 08:40:00|735.35|733.55|730.67|728.87|735.83|734.03|730.56|728.76|0
1645001100000|2022-02-16 08:45:00|730.56|728.76|731.75|729.95|731.99|730.19|728.28|726.48|0
1645001400000|2022-02-16 08:50:00|732.11|730.31|729.11|727.31|732.71|730.91|728.64|726.84|0
1645001700000|2022-02-16 08:55:00|729.83|728.03|733.66|731.86|734.86|733.06|729.59|727.79|0
1645002000000|2022-02-16 09:00:00|734.38|732.58|737.98|736.18|741.34|739.54|732.82|731.02|0
1645002300000|2022-02-16 09:05:00|737.5|735.7|727.75|725.95|737.5|735.7|726.79|724.99|0
1645002600000|2022-02-16 09:10:00|727.51|725.71|728.95|727.15|729.19|727.39|722.49|720.69|0
1645002900000|2022-02-16 09:15:00|729.19|727.39|728.7|726.9|729.19|727.39|727.27|725.47|0
1645003200000|2022-02-16 09:20:00|728.23|726.43|727.03|725.23|729.3|727.5|725.71|723.91|0
1645003500000|2022-02-16 09:25:00|727.27|725.47|726.78|724.98|728.1|726.3|726.55|724.75|0
1645003800000|2022-02-16 09:30:00|726.66|724.86|727.98|726.18|730.85|729.05|726.55|724.75|0
1645004100000|2022-02-16 09:35:00|728.09|726.29|727.98|726.18|728.57|726.77|725.83|724.03|0
1645004400000|2022-02-16 09:40:00|727.74|725.94|724.15|722.35|728.69|726.89|724.15|722.35|0
1645004700000|2022-02-16 09:45:00|724.62|722.82|725.22|723.42|725.58|723.78|723.91|722.11|0
1645005000000|2022-02-16 09:50:00|725.1|723.3|725.58|723.78|727.25|725.45|724.62|722.82|0
1645005300000|2022-02-16 09:55:00|725.34|723.54|722.46|720.66|725.93|724.13|721.15|719.35|0
1645005600000|2022-02-16 10:00:00|721.99|720.19|720.19|718.39|722.23|720.43|715.3|713.5|0
1645005900000|2022-02-16 10:05:00|720.31|718.51|720.55|718.75|721.5|719.7|718.4|716.6|0
1645006200000|2022-02-16 10:10:00|720.79|718.99|722.7|720.9|723.17|721.37|719.94|718.14|0
1645006500000|2022-02-16 10:15:00|722.94|721.14|718.39|716.59|723.41|721.61|717.55|715.75|0
1645006800000|2022-02-16 10:20:00|718.15|716.35|711.23|709.43|718.63|716.83|710.27|708.47|0
1645007100000|2022-02-16 10:25:00|710.99|709.19|714.57|712.77|715.52|713.72|710.51|708.71|0
1645007400000|2022-02-16 10:30:00|714.2|712.4|717.14|715.34|717.26|715.46|713.01|711.21|0
1645007700000|2022-02-16 10:35:00|717.5|715.7|715.83|714.03|717.63|715.83|715|713.2|0
1645008000000|2022-02-16 10:40:00|715.96|714.16|718.1|716.3|718.69|716.89|715.96|714.16|0
1645008300000|2022-02-16 10:45:00|718.34|716.54|718.45|716.65|719.05|717.25|716.67|714.87|0
1645008600000|2022-02-16 10:50:00|718.21|716.41|719.52|717.72|720.24|718.44|718.21|716.41|0
1645008900000|2022-02-16 10:55:00|719.76|717.96|719.88|718.08|721.43|719.63|719.29|717.49|0
1645009200000|2022-02-16 11:00:00|720|718.2|720.24|718.44|723.34|721.54|719.16|717.36|0
1645009500000|2022-02-16 11:05:00|720.11|718.31|719.87|718.07|721.91|720.11|719.76|717.96|0
1645009800000|2022-02-16 11:10:00|719.76|717.96|716.41|714.61|719.76|717.96|716.41|714.61|0
1645010100000|2022-02-16 11:15:00|716.53|714.73|717.36|715.56|719.04|717.24|716.53|714.73|0
1645010400000|2022-02-16 11:20:00|717.48|715.68|717.36|715.56|718.56|716.76|717|715.2|0
1645010700000|2022-02-16 11:25:00|717.6|715.8|718.08|716.28|718.55|716.75|714.98|713.18|0
1645011000000|2022-02-16 11:30:00|717.84|716.04|720.22|718.42|721.41|719.61|716.88|715.08|0
1645011300000|2022-02-16 11:35:00|719.98|718.18|721.89|720.09|721.89|720.09|718.79|716.99|0
1645011600000|2022-02-16 11:40:00|722.6|720.8|721.41|719.61|722.6|720.8|720.46|718.66|0
1645011900000|2022-02-16 11:45:00|721.28|719.48|721.17|719.37|722.36|720.56|720.93|719.13|0
1645012200000|2022-02-16 11:50:00|721.28|719.48|719.37|717.57|721.64|719.84|719.25|717.45|0
1645012500000|2022-02-16 11:55:00|719.25|717.45|720.8|719|723.31|721.51|719.25|717.45|0
1645012800000|2022-02-16 12:00:00|720.45|718.65|724.26|722.46|724.26|722.46|720.21|718.41|0
1645013100000|2022-02-16 12:05:00|724.02|722.22|722.35|720.55|724.02|722.22|722.35|720.55|0
1645013400000|2022-02-16 12:10:00|720.92|719.12|723.3|721.5|723.42|721.62|719.72|717.92|0
1645013700000|2022-02-16 12:15:00|723.06|721.26|721.5|719.7|723.06|721.26|720.2|718.4|0
1645014000000|2022-02-16 12:20:00|721.63|719.83|720.67|718.87|722.34|720.54|720.19|718.39|0
1645014300000|2022-02-16 12:25:00|721.15|719.35|722.34|720.54|723.54|721.74|720.67|718.87|0
1645014600000|2022-02-16 12:30:00|721.38|719.58|718.76|716.96|721.86|720.06|718.28|716.48|0
1645014900000|2022-02-16 12:35:00|719|717.2|713.75|711.95|719|717.2|713.03|711.23|0
1645015200000|2022-02-16 12:40:00|713.51|711.71|713.98|712.18|714.94|713.14|711.6|709.8|0
1645015500000|2022-02-16 12:45:00|713.74|711.94|715.65|713.85|715.89|714.09|713.27|711.47|0
1645015800000|2022-02-16 12:50:00|715.89|714.09|713.74|711.94|717.08|715.28|713.74|711.94|0
1645016100000|2022-02-16 12:55:00|713.98|712.18|714.93|713.13|715.17|713.37|711.59|709.79|0
1645016400000|2022-02-16 13:00:00|715.4|713.6|716.59|714.79|716.59|714.79|714.69|712.89|0
1645016700000|2022-02-16 13:05:00|716.83|715.03|713.49|711.69|716.83|715.03|713.02|711.22|0
1645017000000|2022-02-16 13:10:00|713.73|711.93|715.4|713.6|715.87|714.07|712.54|710.74|0
1645017300000|2022-02-16 13:15:00|715.75|713.95|716.82|715.02|717.3|715.5|715.16|713.36|0
1645017600000|2022-02-16 13:20:00|716.59|714.79|718.02|716.22|718.26|716.46|716.35|714.55|0
1645017900000|2022-02-16 13:25:00|718.01|716.21|715.74|713.94|718.97|717.17|715.63|713.83|0
1645018200000|2022-02-16 13:30:00|715.63|713.83|720.16|718.36|721.59|719.79|712.64|710.84|0
1645018500000|2022-02-16 13:35:00|719.92|718.12|721.22|719.42|723.98|722.18|718.73|716.93|0
1645018800000|2022-02-16 13:40:00|721.11|719.31|719.7|717.9|721.59|719.79|719.46|717.66|0
1645019100000|2022-02-16 13:45:00|719.57|717.77|712.2|710.4|720.41|718.61|711.61|709.81|0
1645019400000|2022-02-16 13:50:00|712.32|710.52|709.94|708.14|712.8|711|707.57|705.77|0
1645019700000|2022-02-16 13:55:00|709.71|707.91|708.07|706.27|709.71|707.91|705.94|704.14|0
1645020000000|2022-02-16 14:00:00|708.31|706.51|707.59|705.79|708.55|706.75|704.52|702.72|0
1645020300000|2022-02-16 14:05:00|707.12|705.32|703.8|702|708.07|706.27|702.62|700.82|0
1645020600000|2022-02-16 14:10:00|704.04|702.24|703.12|701.32|704.07|702.27|702.14|700.34|0
1645020900000|2022-02-16 14:15:00|703.36|701.56|705.49|703.69|706.2|704.4|703.24|701.44|0
1645021200000|2022-02-16 14:20:00|705.72|703.92|705.25|703.45|705.72|703.92|702.65|700.85|0
1645021500000|2022-02-16 14:25:00|705.01|703.21|705.48|703.68|707.85|706.05|704.3|702.5|0
1645021800000|2022-02-16 14:30:00|705.96|704.16|710.45|708.65|713.3|711.5|705.96|704.16|0
1645022100000|2022-02-16 14:35:00|709.03|707.23|708.79|706.99|710.45|708.65|706.9|705.1|0
1645022400000|2022-02-16 14:40:00|707.84|706.04|704.53|702.73|709.27|707.47|704.53|702.73|0
1645022700000|2022-02-16 14:45:00|704.76|702.96|705.58|703.78|711.63|709.83|704.05|702.25|0
1645023000000|2022-02-16 14:50:00|704.76|702.96|694.17|692.37|704.76|702.96|691.34|689.54|0
1645023300000|2022-02-16 14:55:00|695.58|693.78|693.9|692.1|696.29|694.49|692.04|690.24|0
1645023600000|2022-02-16 15:00:00|694.01|692.21|695.55|693.75|698.39|696.59|690.12|688.32|0
1645023900000|2022-02-16 15:05:00|695.79|693.99|696.02|694.22|698.39|696.59|694.37|692.57|0
1645024200000|2022-02-16 15:10:00|695.79|693.99|695.5|693.7|699.53|697.73|693.42|691.62|0
1645024500000|2022-02-16 15:15:00|695.27|693.47|691.95|690.15|696.09|694.29|688.65|686.85|0
1645024800000|2022-02-16 15:20:00|691.72|689.92|695.74|693.94|696.45|694.65|690.41|688.61|0
1645025100000|2022-02-16 15:25:00|696.21|694.41|698.34|696.54|698.57|696.77|694.31|692.51|0
1645025400000|2022-02-16 15:30:00|698.57|696.77|698.81|697.01|698.81|697.01|695.26|693.46|0
1645025700000|2022-02-16 15:35:00|698.57|696.77|698.57|696.77|700.94|699.14|696.91|695.11|0
1645026000000|2022-02-16 15:40:00|697.86|696.06|699.51|697.71|699.51|697.71|694.54|692.74|0
1645026300000|2022-02-16 15:45:00|699.27|697.47|696.63|694.83|700.46|698.66|695.92|694.12|0
1645026600000|2022-02-16 15:50:00|696.39|694.59|699|697.2|700.66|698.86|696.39|694.59|0
1645026900000|2022-02-16 15:55:00|698.76|696.96|695.44|693.64|698.76|696.96|693.78|691.98|0
1645027200000|2022-02-16 16:00:00|696.15|694.35|698.75|696.95|699.11|697.31|694.97|693.17|0
1645027500000|2022-02-16 16:05:00|698.52|696.72|700.65|698.85|702.07|700.27|694.73|692.93|0
1645027800000|2022-02-16 16:10:00|700.41|698.61|698.51|696.71|701.12|699.32|698.28|696.48|0
1645028100000|2022-02-16 16:15:00|698.99|697.19|694.72|692.92|701.83|700.03|694.72|692.92|0
1645028400000|2022-02-16 16:20:00|694.95|693.15|698.15|696.35|698.27|696.47|693.3|691.5|0
1645028700000|2022-02-16 16:25:00|698.03|696.23|701.59|699.79|702.3|700.5|697.56|695.76|0
1645029000000|2022-02-16 16:30:00|701.82|700.02|699.21|697.41|701.82|700.02|698.74|696.94|0
1645029300000|2022-02-16 16:35:00|698.97|697.17|699.45|697.65|701.58|699.78|698.26|696.46|0
1645029600000|2022-02-16 16:40:00|699.68|697.88|697.31|695.51|700.63|698.83|695.29|693.49|0
1645029900000|2022-02-16 16:45:00|697.55|695.75|698.97|697.17|698.97|697.17|696.6|694.8|0
1645030200000|2022-02-16 16:50:00|698.73|696.93|699.2|697.4|700.86|699.06|698.49|696.69|0
1645030500000|2022-02-16 16:55:00|698.73|696.93|700.86|699.06|702.28|700.48|698.73|696.93|0
1645030800000|2022-02-16 17:00:00|701.33|699.53|701.88|700.08|704.02|702.22|700.15|698.35|0
1645031100000|2022-02-16 17:05:00|702.12|700.32|700.93|699.13|703.55|701.75|700.69|698.89|0
1645031400000|2022-02-16 17:10:00|700.69|698.89|699.74|697.94|701.64|699.84|698.79|696.99|0
1645031700000|2022-02-16 17:15:00|699.98|698.18|698.79|696.99|700.45|698.65|697.84|696.04|0
1645032000000|2022-02-16 17:20:00|699.26|697.46|699.02|697.22|699.97|698.17|697.84|696.04|0
1645032300000|2022-02-16 17:25:00|698.78|696.98|697.83|696.03|700.45|698.65|697.6|695.8|0
1645032600000|2022-02-16 17:30:00|697.59|695.79|686.45|684.65|697.59|695.79|685.27|683.47|0
1645032900000|2022-02-16 17:35:00|686.21|684.41|691.12|689.32|691.35|689.55|685.27|683.47|0
1645033200000|2022-02-16 17:40:00|691.35|689.55|693.01|691.21|694.2|692.4|691.35|689.55|0
1645033500000|2022-02-16 17:45:00|693.49|691.69|694.31|692.51|695.38|693.58|692.54|690.74|0
1645033800000|2022-02-16 17:50:00|694.67|692.87|695.01|693.21|696.67|694.87|693.24|691.44|0
1645034100000|2022-02-16 17:55:00|694.77|692.97|693.69|691.89|695.96|694.16|693.33|691.53|0
1645034400000|2022-02-16 18:00:00|693.45|691.65|690.84|689.04|694.64|692.84|690.12|688.32|0
1645034700000|2022-02-16 18:05:00|691.07|689.27|693.68|691.88|694.63|692.83|690.36|688.56|0
1645035000000|2022-02-16 18:10:00|693.92|692.12|694.63|692.83|694.74|692.94|692.49|690.69|0
1645035300000|2022-02-16 18:15:00|694.74|692.94|694.63|692.83|695.58|693.78|693.91|692.11|0
1645035600000|2022-02-16 18:20:00|694.86|693.06|696.05|694.25|697.95|696.15|693.91|692.11|0
1645035900000|2022-02-16 18:25:00|696.29|694.49|695.33|693.53|696.29|694.49|693.91|692.11|0
1645036200000|2022-02-16 18:30:00|694.86|693.06|693.19|691.39|694.86|693.06|692.01|690.21|0
1645036500000|2022-02-16 18:35:00|693.43|691.63|693.67|691.87|695.57|693.77|692.72|690.92|0
1645036800000|2022-02-16 18:40:00|693.43|691.63|691.53|689.73|693.43|691.63|690.58|688.78|0
1645037100000|2022-02-16 18:45:00|691.76|689.96|692.71|690.91|694.14|692.34|691.29|689.49|0
1645037400000|2022-02-16 18:50:00|693.19|691.39|695.08|693.28|696.04|694.24|693.19|691.39|0
1645037700000|2022-02-16 18:55:00|694.84|693.04|693.77|691.97|695.43|693.63|689.73|687.93|0
1645038000000|2022-02-16 19:00:00|694.13|692.33|701.39|699.59|709.95|708.15|685.59|683.79|0
1645038300000|2022-02-16 19:05:00|701.98|700.18|706.26|704.46|712.58|710.78|698.53|696.73|0
1645038600000|2022-02-16 19:10:00|706.86|705.06|702.84|701.04|708.29|706.49|700.29|698.49|0
1645038900000|2022-02-16 19:15:00|702.01|700.21|709.99|708.19|712.49|710.69|702.01|700.21|0
1645039200000|2022-02-16 19:20:00|710.47|708.67|724.58|722.78|724.82|723.02|708.8|707|0
1645039500000|2022-02-16 19:25:00|725.06|723.26|724.34|722.54|725.3|723.5|721.94|720.14|0
1645039800000|2022-02-16 19:30:00|727.45|725.65|725.9|724.1|734|732.2|725.9|724.1|0
1645040100000|2022-02-16 19:35:00|726.62|724.82|723.74|721.94|727.82|726.02|719.91|718.11|0
1645040400000|2022-02-16 19:40:00|723.5|721.7|721.22|719.42|724.46|722.66|717.99|716.19|0
1645040700000|2022-02-16 19:45:00|720.74|718.94|717.99|716.19|723.74|721.94|716.07|714.27|0
1645041000000|2022-02-16 19:50:00|717.75|715.95|721.1|719.3|722.78|720.98|716.79|714.99|0
1645041300000|2022-02-16 19:55:00|721.34|719.54|728.29|726.49|728.29|726.49|720.86|719.06|0
1645041600000|2022-02-16 20:00:00|728.88|727.08|737.9|736.1|738.62|736.82|726.13|724.33|0
1645041900000|2022-02-16 20:05:00|737.66|735.86|734.77|732.97|737.66|735.86|733.81|732.01|0
1645042200000|2022-02-16 20:10:00|735.25|733.45|731.64|729.84|735.49|733.69|729.72|727.92|0
1645042500000|2022-02-16 20:15:00|732.12|730.32|734|732.2|734|732.2|729.72|727.92|0
1645042800000|2022-02-16 20:20:00|733.27|731.47|731.35|729.55|734|732.2|727.98|726.18|0
1645043100000|2022-02-16 20:25:00|731.11|729.31|736.24|734.44|736.36|734.56|731.11|729.31|0
1645043400000|2022-02-16 20:30:00|735.76|733.96|730.47|728.67|736.72|734.92|727.35|725.55|0
1645043700000|2022-02-16 20:35:00|730.23|728.43|735.86|734.06|736.22|734.42|729.27|727.47|0
1645044000000|2022-02-16 20:40:00|734.9|733.1|734.05|732.25|736.82|735.02|733.7|731.9|0
1645044300000|2022-02-16 20:45:00|734.42|732.62|737.78|735.98|738.02|736.22|731.29|729.49|0
1645044600000|2022-02-16 20:50:00|740.19|738.39|730.81|729.01|742.23|740.43|730.81|729.01|0
1645044900000|2022-02-16 20:55:00|731.64|729.84|728.4|726.6|731.64|729.84|725.76|723.96|0
1645045200000|2022-02-16 21:00:00|729.6|727.8|725.52|723.72|729.6|727.8|724.32|722.52|0
1645045500000|2022-02-16 21:05:00|725.28|723.48|724.8|723|726.24|724.44|724.08|722.28|0
1645045800000|2022-02-16 21:10:00|724.56|722.76|724.32|722.52|726.72|724.92|724.08|722.28|0
1645046100000|2022-02-16 21:15:00|725.72|723.52|725.95|723.75|726.91|724.71|725.47|723.27|0
1645046400000|2022-02-16 21:20:00|726.07|723.87|726.07|723.87|730.03|727.83|722.83|720.63|0
1645046700000|2022-02-16 21:25:00|725.95|723.75|726.3|724.1|727.63|725.43|724.75|722.55|0
1645047000000|2022-02-16 21:30:00|726.43|724.23|726.43|724.23|728.35|726.15|725.71|723.51|0
1645047300000|2022-02-16 21:35:00|726.19|723.99|725.7|723.5|726.91|724.71|725.7|723.5|0
1645047600000|2022-02-16 21:40:00|726.18|723.98|724.74|722.54|726.42|724.22|724.74|722.54|0
1645047900000|2022-02-16 21:45:00|724.98|722.78|723.54|721.34|724.98|722.78|723.54|721.34|0
1645048200000|2022-02-16 21:50:00|724.13|721.93|723.3|721.1|724.5|722.3|722.82|720.62|0
1645048500000|2022-02-16 21:55:00|723.54|721.34|724.13|721.93|724.5|722.3|723.17|720.97|0
1645048800000|2022-02-16 22:00:00|724.06|721.86|724.23|722.03|724.34|722.14|723.68|721.48|0
1645049100000|2022-02-16 22:05:00|724.13|721.93|724.3|722.1|724.34|722.14|724.06|721.86|0
1645049400000|2022-02-16 22:10:00|724.06|721.86|723.95|721.75|724.55|722.35|723.89|721.69|0
1645049700000|2022-02-16 22:15:00|724.05|721.85|724.58|722.38|724.58|722.38|724.05|721.85|0
1645050000000|2022-02-16 22:20:00|724.72|722.52|725.69|723.49|725.69|723.49|724.72|722.52|0
1645050300000|2022-02-16 22:25:00|725.76|723.56|726.25|724.05|726.7|724.5|725.69|723.49|0
1645050600000|2022-02-16 22:30:00|726.29|724.09|726.14|723.94|726.56|724.36|725.61|723.41|0
1645050900000|2022-02-16 22:35:00|726.18|723.98|726.2|724|726.39|724.19|726.07|723.87|0
1645051200000|2022-02-16 22:40:00|726.24|724.04|725.33|723.13|726.24|724.04|725.09|722.89|0
1645051500000|2022-02-16 22:45:00|725.37|723.17|724.28|722.08|725.37|723.17|724.25|722.05|0
1645051800000|2022-02-16 22:50:00|724.21|722.01|725.68|723.48|725.68|723.48|723.93|721.73|0
1645052100000|2022-02-16 22:55:00|725.43|723.23|724.31|722.11|725.43|723.23|723.72|721.52|0
1645052400000|2022-02-16 23:00:00|724.82|722.62|728.31|726.11|728.66|726.46|724.58|722.38|0
1645052700000|2022-02-16 23:05:00|728.42|726.22|729.26|727.06|729.86|727.66|728.3|726.1|0
1645053000000|2022-02-16 23:10:00|729.5|727.3|729.74|727.54|730.22|728.02|728.78|726.58|0
1645053300000|2022-02-16 23:15:00|729.86|727.66|729.5|727.3|729.98|727.78|727.34|725.14|0
1645053600000|2022-02-16 23:20:00|729.61|727.41|729.98|727.78|730.46|728.26|729.02|726.82|0
1645053900000|2022-02-16 23:25:00|730.22|728.02|731.77|729.57|731.9|729.7|730.22|728.02|0
1645054200000|2022-02-16 23:30:00|732.14|729.94|731.66|729.46|732.38|730.18|731.18|728.98|0
1645054500000|2022-02-16 23:35:00|731.17|728.97|732.61|730.41|733.1|730.9|730.93|728.73|0
1645054800000|2022-02-16 23:40:00|732.37|730.17|723.73|721.53|732.73|730.53|723.49|721.29|0
1645055100000|2022-02-16 23:45:00|723.25|721.05|720.85|718.65|723.97|721.77|720.61|718.41|0
1645055400000|2022-02-16 23:50:00|720.61|718.41|721.08|718.88|722.28|720.08|719.64|717.44|0
1645055700000|2022-02-16 23:55:00|721.32|719.12|720.6|718.4|721.56|719.36|719.4|717.2|0
1645056000000|2022-02-17 00:00:00|720.36|718.16|719.27|717.07|721.08|718.88|719.16|716.96|0
1645056300000|2022-02-17 00:05:00|719.4|717.2|718.92|716.72|720.12|717.92|718.68|716.48|0
1645056600000|2022-02-17 00:10:00|718.68|716.48|718.92|716.72|720.36|718.16|718.68|716.48|0
1645056900000|2022-02-17 00:15:00|718.79|716.59|718.43|716.23|719.39|717.19|717.96|715.76|0
1645057200000|2022-02-17 00:20:00|718.55|716.35|718.91|716.71|719.15|716.95|717.95|715.75|0
1645057500000|2022-02-17 00:25:00|718.67|716.47|719.63|717.43|720.11|717.91|718.67|716.47|0
1645057800000|2022-02-17 00:30:00|719.74|717.54|721.06|718.86|721.54|719.34|719.63|717.43|0
1645058100000|2022-02-17 00:35:00|721.3|719.1|720.58|718.38|722.98|720.78|720.58|718.38|0
1645058400000|2022-02-17 00:40:00|720.82|718.62|720.1|717.9|721.06|718.86|719.38|717.18|0
1645058700000|2022-02-17 00:45:00|719.86|717.66|721.06|718.86|721.78|719.58|718.9|716.7|0
1645059000000|2022-02-17 00:50:00|721.17|718.97|719.38|717.18|721.3|719.1|719.38|717.18|0
1645059300000|2022-02-17 00:55:00|719.49|717.29|720.81|718.61|721.05|718.85|719.49|717.29|0
1645059600000|2022-02-17 01:00:00|721.05|718.85|720.81|718.61|721.77|719.57|720.09|717.89|0
1645059900000|2022-02-17 01:05:00|720.69|718.49|719.85|717.65|721.05|718.85|719.61|717.41|0
1645060200000|2022-02-17 01:10:00|720.09|717.89|721.52|719.32|721.52|719.32|719.85|717.65|0
1645060500000|2022-02-17 01:15:00|722.24|720.04|721.52|719.32|722.24|720.04|720.08|717.88|0
1645060800000|2022-02-17 01:20:00|721.76|719.56|721.76|719.56|722|719.8|721.16|718.96|0
1645061100000|2022-02-17 01:25:00|721.88|719.68|723.44|721.24|724.16|721.96|721.52|719.32|0
1645061400000|2022-02-17 01:30:00|723.2|721|722.59|720.39|723.44|721.24|722|719.8|0
1645061700000|2022-02-17 01:35:00|722.47|720.27|723.19|720.99|723.19|720.99|721.99|719.79|0
1645062000000|2022-02-17 01:40:00|722.95|720.75|722.23|720.03|723.19|720.99|722.23|720.03|0
1645062300000|2022-02-17 01:45:00|722.47|720.27|721.03|718.83|722.71|720.51|719.83|717.63|0
1645062600000|2022-02-17 01:50:00|721.27|719.07|721.38|719.18|721.38|719.18|719.46|717.26|0
1645062900000|2022-02-17 01:55:00|721.27|719.07|721.26|719.06|721.74|719.54|720.79|718.59|0
1645063200000|2022-02-17 02:00:00|721.02|718.82|724.38|722.18|724.86|722.66|721.02|718.82|0
1645063500000|2022-02-17 02:05:00|725.1|722.9|723.66|721.46|725.1|722.9|722.94|720.74|0
1645063800000|2022-02-17 02:10:00|723.42|721.22|725.1|722.9|725.82|723.62|723.42|721.22|0
1645064100000|2022-02-17 02:15:00|725.34|723.14|725.33|723.13|725.93|723.73|724.61|722.41|0
1645064400000|2022-02-17 02:20:00|725.57|723.37|724.85|722.65|725.57|723.37|724.37|722.17|0
1645064700000|2022-02-17 02:25:00|724.61|722.41|724.85|722.65|725.33|723.13|724.61|722.41|0
1645065000000|2022-02-17 02:30:00|724.96|722.76|724.37|722.17|725.09|722.89|723.76|721.56|0
1645065300000|2022-02-17 02:35:00|724.48|722.28|724.72|722.52|725.33|723.13|724.12|721.92|0
1645065600000|2022-02-17 02:40:00|724.84|722.64|724.6|722.4|725.8|723.6|724.6|722.4|0
1645065900000|2022-02-17 02:45:00|724.48|722.28|724.36|722.16|725.08|722.88|723.88|721.68|0
1645066200000|2022-02-17 02:50:00|724.24|722.04|725.32|723.12|725.56|723.36|724.12|721.92|0
1645066500000|2022-02-17 02:55:00|725.43|723.23|725.8|723.6|726.04|723.84|725.32|723.12|0
1645066800000|2022-02-17 03:00:00|726.04|723.84|725.31|723.11|726.04|723.84|725.07|722.87|0
1645067100000|2022-02-17 03:05:00|725.55|723.35|726.03|723.83|726.03|723.83|725.07|722.87|0
1645067400000|2022-02-17 03:10:00|726.15|723.95|726.27|724.07|726.51|724.31|726.03|723.83|0
1645067700000|2022-02-17 03:15:00|726.14|723.94|726.27|724.07|726.51|724.31|725.79|723.59|0
1645068000000|2022-02-17 03:20:00|726.03|723.83|725.3|723.1|726.03|723.83|725.06|722.86|0
1645068300000|2022-02-17 03:25:00|725.54|723.34|725.78|723.58|725.78|723.58|725.3|723.1|0
1645068600000|2022-02-17 03:30:00|726.02|723.82|724.58|722.38|726.26|724.06|724.58|722.38|0
1645068900000|2022-02-17 03:35:00|724.34|722.14|725.3|723.1|725.54|723.34|724.34|722.14|0
1645069200000|2022-02-17 03:40:00|725.54|723.34|725.41|723.21|726.02|723.82|725.41|723.21|0
1645069500000|2022-02-17 03:45:00|725.54|723.34|722.89|720.69|725.54|723.34|722.89|720.69|0
1645069800000|2022-02-17 03:50:00|723.13|720.93|719.05|716.85|723.61|721.41|719.05|716.85|0
1645070100000|2022-02-17 03:55:00|717.37|715.17|710.17|707.97|717.37|715.17|709.47|707.27|0
1645070400000|2022-02-17 04:00:00|708.02|705.82|698.8|695.72|708.02|705.82|698.69|695.61|0
1645070700000|2022-02-17 04:05:00|698.45|695.37|703.56|700.48|704.4|701.32|697.5|694.42|0
1645071000000|2022-02-17 04:10:00|702.85|699.77|707.61|704.53|713.1|710.02|701.78|698.7|0
1645071300000|2022-02-17 04:15:00|707.37|704.29|706.08|703|707.5|704.42|703.7|700.62|0
1645071600000|2022-02-17 04:20:00|705.48|702.4|707.51|704.43|708.94|705.86|704.42|701.34|0
1645071900000|2022-02-17 04:25:00|707.39|704.31|707.54|705.34|708.5|706.3|706.56|703.48|0
1645072200000|2022-02-17 04:30:00|707.78|705.58|709.21|707.01|712.78|710.58|706.83|704.63|0
1645072500000|2022-02-17 04:35:00|709.32|707.12|706.82|704.62|709.68|707.48|706.22|704.02|0
1645072800000|2022-02-17 04:40:00|706.94|704.74|707.17|704.97|709.56|707.36|706.22|704.02|0
1645073100000|2022-02-17 04:45:00|707.41|705.21|705.98|703.78|709.08|706.88|705.98|703.78|0
1645073400000|2022-02-17 04:50:00|705.5|703.3|704.07|701.87|708.12|705.92|703.83|701.63|0
1645073700000|2022-02-17 04:55:00|703.83|701.63|703.59|701.39|705.5|703.3|703.59|701.39|0
1645074000000|2022-02-17 05:00:00|703.12|700.92|703.35|701.15|705.26|703.06|701.92|699.72|0
1645074300000|2022-02-17 05:05:00|703.46|701.26|709.54|707.34|712.88|710.68|702.64|700.44|0
1645074600000|2022-02-17 05:10:00|709.3|707.1|708.22|706.02|711.09|708.89|707.39|705.19|0
1645074900000|2022-02-17 05:15:00|708.35|706.15|711.09|708.89|712.28|710.08|708.11|705.91|0
1645075200000|2022-02-17 05:20:00|710.97|708.77|711.56|709.36|713.47|711.27|710.73|708.53|0
1645075500000|2022-02-17 05:25:00|712.04|709.84|712.27|710.07|712.87|710.67|711.09|708.89|0
1645075800000|2022-02-17 05:30:00|712.03|709.83|714.54|712.34|714.9|712.7|710.84|708.64|0
1645076100000|2022-02-17 05:35:00|714.3|712.1|712.74|710.54|715.25|713.05|711.67|709.47|0
1645076400000|2022-02-17 05:40:00|712.86|710.66|711.67|709.47|714.17|711.97|711.19|708.99|0
1645076700000|2022-02-17 05:45:00|711.43|709.23|708.56|706.36|711.67|709.47|708.32|706.12|0
1645077000000|2022-02-17 05:50:00|708.68|706.48|708.8|706.6|709.99|707.79|707.37|705.17|0
1645077300000|2022-02-17 05:55:00|708.56|706.36|710.94|708.74|710.94|708.74|708.32|706.12|0
1645077600000|2022-02-17 06:00:00|709.63|707.43|709.86|707.66|712.49|710.29|707.36|705.16|0
1645077900000|2022-02-17 06:05:00|709.03|706.83|707.72|705.52|709.27|707.07|706.64|704.44|0
1645078200000|2022-02-17 06:10:00|707.84|705.64|705.69|703.49|707.84|705.64|704.98|702.78|0
1645078500000|2022-02-17 06:15:00|705.57|703.37|709.03|706.83|709.14|706.94|705.57|703.37|0
1645078800000|2022-02-17 06:20:00|708.31|706.11|707.83|705.63|709.98|707.78|707.48|705.28|0
1645079100000|2022-02-17 06:25:00|707.72|705.52|715.11|712.91|715.11|712.91|706.29|704.09|0
1645079400000|2022-02-17 06:30:00|716.06|713.86|708.67|706.47|717.25|715.05|705.33|703.13|0
1645079700000|2022-02-17 06:35:00|709.38|707.18|708.9|706.7|709.86|707.66|707|704.8|0
1645080000000|2022-02-17 06:40:00|709.5|707.3|709.26|707.06|711.17|708.97|709.14|706.94|0
1645080300000|2022-02-17 06:45:00|708.66|706.46|709.37|707.17|711.99|709.79|707.12|704.92|0
1645080600000|2022-02-17 06:50:00|709.5|707.3|710.92|708.72|712.12|709.92|709.26|707.06|0
1645080900000|2022-02-17 06:55:00|711.4|709.2|711.87|709.67|713.78|711.58|710.8|708.6|0
1645081200000|2022-02-17 07:00:00|711.75|709.55|715.69|713.49|717.36|715.16|711.4|709.2|0
1645081500000|2022-02-17 07:05:00|715.92|713.72|715.59|713.39|718.07|715.87|714.97|712.77|0
1645081800000|2022-02-17 07:10:00|715.48|713.28|715.23|713.03|717.86|715.66|713.81|711.61|0
1645082100000|2022-02-17 07:15:00|715|712.8|716.06|713.86|717.02|714.82|713.92|711.72|0
1645082400000|2022-02-17 07:20:00|715.23|713.03|714.28|712.08|716.18|713.98|713.8|711.6|0
1645082700000|2022-02-17 07:25:00|714.51|712.31|713.91|711.71|715.47|713.27|713.08|710.88|0
1645083000000|2022-02-17 07:30:00|713.8|711.6|716.89|714.69|717.37|715.17|712.48|710.28|0
1645083300000|2022-02-17 07:35:00|717.25|715.05|715.7|713.5|717.37|715.17|715.57|713.37|0
1645083600000|2022-02-17 07:40:00|715.46|713.26|717.13|714.93|717.84|715.64|715.1|712.9|0
1645083900000|2022-02-17 07:45:00|717.36|715.16|718.74|716.54|720.7|718.5|717.12|714.92|0
1645084200000|2022-02-17 07:50:00|718.62|716.42|716.83|714.63|718.98|716.78|716.11|713.91|0
1645084500000|2022-02-17 07:55:00|716.59|714.39|718.14|715.94|718.5|716.3|715.51|713.31|0
1645084800000|2022-02-17 08:00:00|718.85|716.65|723.29|721.09|724.49|722.29|718.85|716.65|0
1645085100000|2022-02-17 08:05:00|722.85|721.05|725.24|723.44|725.48|723.68|721.41|719.61|0
1645085400000|2022-02-17 08:10:00|725.48|723.68|722.36|720.56|726.44|724.64|722.13|720.33|0
1645085700000|2022-02-17 08:15:00|722.6|720.8|717.82|716.02|722.6|720.8|716.74|714.94|0
1645086000000|2022-02-17 08:20:00|717.34|715.54|717.1|715.3|719.97|718.17|716.38|714.58|0
1645086300000|2022-02-17 08:25:00|716.86|715.06|706.02|704.22|718.05|716.25|700.97|699.17|0
1645086600000|2022-02-17 08:30:00|705.07|703.27|705.78|703.98|711.49|709.69|705.07|703.27|0
1645086900000|2022-02-17 08:35:00|706.5|704.7|708.87|707.07|709.59|707.79|701.5|699.7|0
1645087200000|2022-02-17 08:40:00|708.16|706.36|707.92|706.12|709.82|708.02|706.25|704.45|0
1645087500000|2022-02-17 08:45:00|707.44|705.64|704.35|702.55|708.39|706.59|698.52|696.72|0
1645087800000|2022-02-17 08:50:00|702.68|700.88|707.2|705.4|707.2|705.4|702.68|700.88|0
1645088100000|2022-02-17 08:55:00|706.96|705.16|706.72|704.92|707.79|705.99|705.41|703.61|0
1645088400000|2022-02-17 09:00:00|706.83|705.03|703.98|702.18|710.29|708.49|703.63|701.83|0
1645088700000|2022-02-17 09:05:00|704.45|702.65|704.54|702.34|707.3|705.5|703.97|702.17|0
1645089000000|2022-02-17 09:10:00|705.01|702.81|705.01|702.81|706.79|704.59|704.06|701.86|0
1645089300000|2022-02-17 09:15:00|707.43|705.63|710.53|708.73|710.53|708.73|707.43|705.63|0
1645089600000|2022-02-17 09:20:00|710.29|708.49|704.93|703.13|710.29|708.49|703.63|701.83|0
1645089900000|2022-02-17 09:25:00|705.01|702.81|704.77|702.57|706.67|704.47|703.82|701.62|0
1645091700000|2022-02-17 09:55:00|706.35|700.95|706.34|700.94|707.54|702.14|706.11|700.71|0
1645092000000|2022-02-17 10:00:00|706.11|700.71|707.41|702.01|708.72|703.32|704.92|699.52|0
1645092300000|2022-02-17 10:05:00|707.53|702.13|705.01|703.21|708.01|703.21|703.23|700.34|0
1645092600000|2022-02-17 10:10:00|705.13|703.33|708.34|706.54|708.34|706.54|705.01|703.21|0
1645092900000|2022-02-17 10:15:00|708.1|706.3|707.86|706.06|709.05|707.25|706.44|704.64|0
1645093200000|2022-02-17 10:20:00|707.39|705.59|707.02|705.22|708.69|706.89|706.67|704.87|0
1645093500000|2022-02-17 10:25:00|707.15|705.35|707.97|706.17|709.29|707.49|706.67|704.87|0
1645093800000|2022-02-17 10:30:00|708.1|706.3|709.04|707.24|710|708.2|707.38|705.58|0
1645094100000|2022-02-17 10:35:00|708.81|707.01|709.28|707.48|709.52|707.72|707.61|705.81|0
1645094400000|2022-02-17 10:40:00|709.52|707.72|710.47|708.67|710.71|708.91|708.33|706.53|0
1645094700000|2022-02-17 10:45:00|709.99|708.19|709.81|708.01|710.94|709.14|708.32|706.52|0
1645095000000|2022-02-17 10:50:00|709.58|707.78|711.72|709.92|712.32|710.52|709.58|707.78|0
1645095300000|2022-02-17 10:55:00|711.6|709.8|708.74|706.94|711.6|709.8|708.74|706.94|0
1645095600000|2022-02-17 11:00:00|708.86|707.06|707.31|705.51|709.69|707.89|706.36|704.56|0
1645095900000|2022-02-17 11:05:00|707.55|705.75|705.88|704.08|707.55|705.75|704.69|702.89|0
1645096200000|2022-02-17 11:10:00|706.12|704.32|706.71|704.91|707.31|705.51|705.04|703.24|0
1645096500000|2022-02-17 11:15:00|706.59|704.79|706.59|704.79|707.07|705.27|704.45|702.65|0
1645096800000|2022-02-17 11:20:00|706.83|705.03|706.11|704.31|708.02|706.22|705.87|704.07|0
1645097100000|2022-02-17 11:25:00|706.35|704.55|706.22|704.42|707.3|705.5|705.99|704.19|0
1645097400000|2022-02-17 11:30:00|706.35|704.55|704.68|702.88|707.06|705.26|704.44|702.64|0
1645097700000|2022-02-17 11:35:00|704.44|702.64|707.29|705.49|707.29|705.49|704.2|702.4|0
1645098000000|2022-02-17 11:40:00|707.53|705.73|708.48|706.68|708.72|706.92|706.58|704.78|0
1645098300000|2022-02-17 11:45:00|708.36|706.56|707.16|705.36|708.72|706.92|706.81|705.01|0
1645098600000|2022-02-17 11:50:00|707.05|705.25|705.49|703.69|707.05|705.25|705.14|703.34|0
1645098900000|2022-02-17 11:55:00|705.26|703.46|707.76|705.96|709.66|707.86|705.14|703.34|0
1645099200000|2022-02-17 12:00:00|708.47|706.67|713.23|711.43|715.38|713.58|708.47|706.67|0
1645099500000|2022-02-17 12:05:00|713.47|711.67|714.18|712.38|716.09|714.29|712.99|711.19|0
1645099800000|2022-02-17 12:10:00|714.42|712.62|713.58|711.78|714.66|712.86|712.28|710.48|0
1645100100000|2022-02-17 12:15:00|712.99|711.19|712.86|711.06|713.94|712.14|712.38|710.58|0
1645100400000|2022-02-17 12:20:00|712.74|710.94|713.33|711.53|713.81|712.01|711.67|709.87|0
1645100700000|2022-02-17 12:25:00|713.1|711.3|714.29|712.49|714.53|712.73|712.14|710.34|0
1645101000000|2022-02-17 12:30:00|714.53|712.73|714.76|712.96|715.48|713.68|713.09|711.29|0
1645101300000|2022-02-17 12:35:00|714.52|712.72|715.24|713.44|715.48|713.68|713.57|711.77|0
1645101600000|2022-02-17 12:40:00|715.71|713.91|717.5|715.7|718.82|717.02|714.52|712.72|0
1645101900000|2022-02-17 12:45:00|717.14|715.34|718.1|716.3|720.01|718.21|717.14|715.34|0
1645102200000|2022-02-17 12:50:00|718.34|716.54|718.34|716.54|719.3|717.5|717.62|715.82|0
1645102500000|2022-02-17 12:55:00|718.1|716.3|718.1|716.3|718.82|717.02|716.9|715.1|0
1645102800000|2022-02-17 13:00:00|718.34|716.54|718.1|716.3|723.36|721.56|718.1|716.3|0
1645103100000|2022-02-17 13:05:00|718.57|716.77|712.83|711.03|718.57|716.77|710.69|708.89|0
1645103400000|2022-02-17 13:10:00|713.19|711.39|708.78|706.98|713.55|711.75|707.58|705.78|0
1645103700000|2022-02-17 13:15:00|709.01|707.21|708.19|706.39|709.01|707.21|705.44|703.64|0
1645104000000|2022-02-17 13:20:00|708.43|706.63|710.09|708.29|710.33|708.53|707.47|705.67|0
1645104300000|2022-02-17 13:25:00|710.33|708.53|709.25|707.45|710.81|709.01|708.18|706.38|0
1645104600000|2022-02-17 13:30:00|709.37|707.57|710.68|708.88|711.99|710.19|708.9|707.1|0
1645104900000|2022-02-17 13:35:00|710.32|708.52|707.7|705.9|711.04|709.24|707.7|705.9|0
1645105200000|2022-02-17 13:40:00|707.46|705.66|698.28|696.48|708.18|706.38|695.55|693.75|0
1645105500000|2022-02-17 13:45:00|698.17|696.37|694.62|692.82|698.17|696.37|693.67|691.87|0
1645105800000|2022-02-17 13:50:00|694.38|692.58|695.88|694.08|697.94|696.14|693.91|692.11|0
1645106100000|2022-02-17 13:55:00|695.65|693.85|695.17|693.37|697.31|695.51|693.04|691.24|0
1645106400000|2022-02-17 14:00:00|694.93|693.13|701.31|699.51|703.22|701.42|694.46|692.66|0
1645106700000|2022-02-17 14:05:00|701.08|699.28|702.5|700.7|703.21|701.41|699.29|697.49|0
1645107000000|2022-02-17 14:10:00|702.61|700.81|704.4|702.6|708.45|706.65|702.26|700.46|0
1645107300000|2022-02-17 14:15:00|704.64|702.84|700.83|699.03|705.83|704.03|700.83|699.03|0
1645107600000|2022-02-17 14:20:00|701.07|699.27|701.78|699.98|703.44|701.64|699.17|697.37|0
1645107900000|2022-02-17 14:25:00|701.54|699.74|696.55|694.75|702.02|700.22|696.55|694.75|0
1645108200000|2022-02-17 14:30:00|697.02|695.22|697.07|695.27|700.82|699.02|693.33|691.53|0
1645108500000|2022-02-17 14:35:00|696.89|695.09|699.86|698.06|699.98|698.18|693.57|691.77|0
1645108800000|2022-02-17 14:40:00|699.74|697.94|694.99|693.19|701.88|700.08|689.64|687.84|0
1645109100000|2022-02-17 14:45:00|696.17|694.37|687.56|685.76|696.17|694.37|683.6|681.8|0
1645109400000|2022-02-17 14:50:00|688.03|686.23|673.02|671.22|688.03|686.23|673.02|671.22|0
1645109700000|2022-02-17 14:55:00|674.9|673.1|674.84|673.04|677.91|676.11|673.19|671.39|0
1645110000000|2022-02-17 15:00:00|674.61|672.81|676.49|674.69|678.61|676.81|670.37|668.57|0
1645110300000|2022-02-17 15:05:00|676.96|675.16|676.25|674.45|679.79|677.99|674.84|673.04|0
1645110600000|2022-02-17 15:10:00|676.72|674.92|682.38|680.58|682.62|680.82|675.54|673.74|0
1645110900000|2022-02-17 15:15:00|682.14|680.34|675.06|673.26|682.38|680.58|675.06|673.26|0
1645111200000|2022-02-17 15:20:00|674.59|672.79|671.29|669.49|675.06|673.26|668.24|666.44|0
1645111500000|2022-02-17 15:25:00|671.17|669.37|666.82|665.02|671.17|669.37|666.35|664.55|0
1645111800000|2022-02-17 15:30:00|667.29|665.49|669.82|668.02|672.46|670.66|665.41|663.61|0
1645112100000|2022-02-17 15:35:00|669.58|667.78|671.7|669.9|671.94|670.14|667.7|665.9|0
1645112400000|2022-02-17 15:40:00|671.47|669.67|671.93|670.13|672.64|670.84|668.87|667.07|0
1645112700000|2022-02-17 15:45:00|671.7|669.9|668.87|667.07|675.94|674.14|666.05|664.25|0
1645113000000|2022-02-17 15:50:00|669.58|667.78|670.28|668.48|670.99|669.19|665.57|663.77|0
1645113300000|2022-02-17 15:55:00|670.51|668.71|674.81|673.01|675.23|673.43|670.51|668.71|0
1645113600000|2022-02-17 16:00:00|674.34|672.54|672.58|670.78|676.46|674.66|672.21|670.41|0
1645113900000|2022-02-17 16:05:00|673.05|671.25|673.38|671.58|678.49|676.69|672.9|671.1|0
1645114200000|2022-02-17 16:10:00|673.49|671.69|679.29|677.49|680.72|678.92|673.49|671.69|0
1645114500000|2022-02-17 16:15:00|678.82|677.02|680.48|678.68|682.85|681.05|677.4|675.6|0
1645114800000|2022-02-17 16:20:00|680.24|678.44|676.45|674.65|681.19|679.39|676.45|674.65|0
1645115100000|2022-02-17 16:25:00|676.21|674.41|679.29|677.49|681.42|679.62|676.21|674.41|0
1645115400000|2022-02-17 16:30:00|679.52|677.72|677.39|675.59|680.11|678.31|676.68|674.88|0
1645115700000|2022-02-17 16:35:00|678.81|677.01|675.49|673.69|679.76|677.96|674.78|672.98|0
1645116000000|2022-02-17 16:40:00|675.73|673.93|677.14|675.34|678.57|676.77|675.25|673.45|0
1645116300000|2022-02-17 16:45:00|676.67|674.87|685.44|683.64|685.44|683.64|675.96|674.16|0
1645116600000|2022-02-17 16:50:00|684.97|683.17|680.22|678.42|684.97|683.17|680.22|678.42|0
1645116900000|2022-02-17 16:55:00|680.69|678.89|677.37|675.57|681.64|679.84|676.66|674.86|0
1645117200000|2022-02-17 17:00:00|677.14|675.34|679.62|677.82|679.98|678.18|674.29|672.49|0
1645117500000|2022-02-17 17:05:00|679.98|678.18|675.47|673.67|681.4|679.6|674.64|672.84|0
1645117800000|2022-02-17 17:10:00|675.95|674.15|676.18|674.38|676.65|674.85|672.63|670.83|0
1645118100000|2022-02-17 17:15:00|675.94|674.14|676.89|675.09|677.6|675.8|675.47|673.67|0
1645118400000|2022-02-17 17:20:00|677.12|675.32|679.25|677.45|680.44|678.64|676.41|674.61|0
1645118700000|2022-02-17 17:25:00|679.13|677.33|679.01|677.21|680.67|678.87|678.54|676.74|0
1645119000000|2022-02-17 17:30:00|678.78|676.98|680.43|678.63|683.04|681.24|677.59|675.79|0
1645119300000|2022-02-17 17:35:00|680.67|678.87|679.12|677.32|681.14|679.34|678.77|676.97|0
1645119600000|2022-02-17 17:40:00|678.88|677.08|679|677.2|679.24|677.44|676.87|675.07|0
1645119900000|2022-02-17 17:45:00|679.24|677.44|674.74|672.94|679.24|677.44|672.85|671.05|0
1645120200000|2022-02-17 17:50:00|675.21|673.41|676.39|674.59|677.34|675.54|674.03|672.23|0
1645120500000|2022-02-17 17:55:00|676.16|674.36|676.39|674.59|677.21|675.41|674.97|673.17|0
1645120800000|2022-02-17 18:00:00|676.15|674.35|673.9|672.1|677.57|675.77|673.9|672.1|0
1645121100000|2022-02-17 18:05:00|674.26|672.46|673.78|671.98|675.91|674.11|672.83|671.03|0
1645121400000|2022-02-17 18:10:00|674.02|672.22|671.84|670.04|674.02|672.22|669.57|667.77|0
1645121700000|2022-02-17 18:15:00|671.61|669.81|671.37|669.57|674.21|672.41|670.42|668.62|0
1645122000000|2022-02-17 18:20:00|671.13|669.33|669.71|667.91|672.31|670.51|668.53|666.73|0
1645122300000|2022-02-17 18:25:00|669.94|668.14|669.94|668.14|670.29|668.49|667.34|665.54|0
1645122600000|2022-02-17 18:30:00|669.7|667.9|671.59|669.79|673.49|671.69|668.99|667.19|0
1645122900000|2022-02-17 18:35:00|671.36|669.56|668.75|666.95|672.78|670.98|668.52|666.72|0
1645123200000|2022-02-17 18:40:00|668.52|666.72|667.57|665.77|668.52|666.72|666.15|664.35|0
1645123500000|2022-02-17 18:45:00|667.33|665.53|665.91|664.11|667.57|665.77|665.2|663.4|0
1645123800000|2022-02-17 18:50:00|665.67|663.87|668.51|666.71|668.75|666.95|665.44|663.64|0
1645124100000|2022-02-17 18:55:00|668.27|666.47|668.5|666.7|669.21|667.41|667.32|665.52|0
1645124400000|2022-02-17 19:00:00|668.27|666.47|665.66|663.86|668.27|666.47|664.49|662.69|0
1645124700000|2022-02-17 19:05:00|665.9|664.1|661.65|659.85|665.9|664.1|660.94|659.14|0
1645125000000|2022-02-17 19:10:00|661.41|659.61|663.3|661.5|663.53|661.73|659.76|657.96|0
1645125300000|2022-02-17 19:15:00|663.06|661.26|663.29|661.49|665.18|663.38|661.88|660.08|0
1645125600000|2022-02-17 19:20:00|662.82|661.02|657.16|655.36|663.53|661.73|656.92|655.12|0
1645125900000|2022-02-17 19:25:00|656.92|655.12|657.63|655.83|658.34|656.54|656.21|654.41|0
1645126200000|2022-02-17 19:30:00|657.86|656.06|654.91|653.11|658.57|656.77|653.15|651.35|0
1645126500000|2022-02-17 19:35:00|655.03|653.23|652.67|650.87|655.5|653.7|652.67|650.87|0
1645126800000|2022-02-17 19:40:00|652.91|651.11|652.16|650.36|655.03|653.23|651.06|649.26|0
1645127100000|2022-02-17 19:45:00|651.93|650.13|655.45|653.65|656.63|654.83|651.46|649.66|0
1645127400000|2022-02-17 19:50:00|655.22|653.42|652.63|650.83|655.22|653.42|650.75|648.95|0
1645127700000|2022-02-17 19:55:00|652.39|650.59|650.04|648.24|654.51|652.71|649.81|648.01|0
1645128000000|2022-02-17 20:00:00|650.28|648.48|647.46|645.66|652.39|650.59|646.99|645.19|0
1645128300000|2022-02-17 20:05:00|647.92|646.12|642.53|640.73|648.16|646.36|642.53|640.73|0
1645128600000|2022-02-17 20:10:00|642.76|640.96|639.95|638.15|644.17|642.37|639.01|637.21|0
1645128900000|2022-02-17 20:15:00|639.71|637.91|643.21|641.41|643.45|641.65|636.9|635.1|0
1645129200000|2022-02-17 20:20:00|642.98|641.18|644.38|642.58|646.96|645.16|642.98|641.18|0
1645129500000|2022-02-17 20:25:00|644.85|643.05|644.14|642.34|646.96|645.16|642.27|640.47|0
1645129800000|2022-02-17 20:30:00|643.67|641.87|640.86|639.06|648.83|647.03|639.23|637.43|0
1645130100000|2022-02-17 20:35:00|641.33|639.53|649.99|648.19|651.4|649.6|641.33|639.53|0
1645130400000|2022-02-17 20:40:00|649.76|647.96|647.64|645.84|649.76|647.96|645.77|643.97|0
1645130700000|2022-02-17 20:45:00|647.88|646.08|645.53|643.73|652.57|650.77|645.53|643.73|0
1645131000000|2022-02-17 20:50:00|644.83|643.03|639.91|638.11|644.83|643.03|633.14|631.34|0
1645131300000|2022-02-17 20:55:00|640.38|638.58|638.43|636.63|644.28|642.48|637.5|635.7|0
1645131600000|2022-02-17 21:00:00|638.9|637.1|643.8|642|643.8|642|636.56|634.76|0
1645131900000|2022-02-17 21:05:00|643.57|641.77|635.87|634.07|643.8|642|634.01|632.21|0
1645132200000|2022-02-17 21:10:00|636.57|634.77|639.6|637.8|639.83|638.03|633.07|631.27|0
1645132500000|2022-02-17 21:15:00|639.33|637.13|635.94|633.74|639.79|637.59|635.36|633.16|0
1645132800000|2022-02-17 21:20:00|636.06|633.86|638.86|636.66|639.32|637.12|635.6|633.4|0
1645133100000|2022-02-17 21:25:00|638.85|636.65|638.15|635.95|639.09|636.89|637.92|635.72|0
1645133400000|2022-02-17 21:30:00|638.26|636.06|640.95|638.75|641.18|638.98|637.92|635.72|0
1645133700000|2022-02-17 21:35:00|640.71|638.51|640.71|638.51|641.65|639.45|640.48|638.28|0
1645134000000|2022-02-17 21:40:00|640.94|638.74|640.24|638.04|641.75|639.55|639.31|637.11|0
1645134300000|2022-02-17 21:45:00|640.71|638.51|640.94|638.74|642.11|639.91|640.35|638.15|0
1645134600000|2022-02-17 21:50:00|641.17|638.97|640.58|638.38|641.4|639.2|640.47|638.27|0
1645134900000|2022-02-17 21:55:00|640.93|638.73|639.87|637.67|641.17|638.97|639.76|637.56|0
1645135200000|2022-02-17 22:00:00|640.01|637.81|639.48|637.28|640.51|638.31|639.48|637.28|0
1645135500000|2022-02-17 22:05:00|639.34|637.14|639.82|637.62|639.99|637.79|639.14|636.94|0
1645135800000|2022-02-17 22:10:00|639.78|637.58|639.51|637.31|639.78|637.58|639.14|636.94|0
1645136100000|2022-02-17 22:15:00|639.54|637.34|639.3|637.1|639.82|637.62|639.3|637.1|0
1645136400000|2022-02-17 22:20:00|639.26|637.06|639.23|637.03|639.33|637.13|639.23|637.03|0
1645136700000|2022-02-17 22:25:00|639.26|637.06|639.4|637.2|639.4|637.2|639.02|636.82|0
1645137000000|2022-02-17 22:30:00|639.39|637.19|638.92|636.72|639.39|637.19|638.81|636.61|0
1645137300000|2022-02-17 22:35:00|638.88|636.68|638.91|636.71|638.91|636.71|638.75|636.55|0
1645137600000|2022-02-17 22:40:00|638.87|636.67|639.08|636.88|639.08|636.88|638.64|636.44|0
1645137900000|2022-02-17 22:45:00|638.91|636.71|639.38|637.18|639.41|637.21|638.87|636.67|0
1645138200000|2022-02-17 22:50:00|639.41|637.21|639.4|637.2|639.41|637.21|639.3|637.1|0
1645138500000|2022-02-17 22:55:00|639.38|637.18|639.64|637.44|639.64|637.44|639.03|636.83|0
1645138800000|2022-02-17 23:00:00|639.36|637.16|635.52|633.32|639.83|637.63|635.29|633.09|0
1645139100000|2022-02-17 23:05:00|635.29|633.09|636.33|634.13|636.45|634.25|634.35|632.15|0
1645139400000|2022-02-17 23:10:00|636.21|634.01|637.61|635.41|638.08|635.88|636.21|634.01|0
1645139700000|2022-02-17 23:15:00|637.14|634.94|640.64|638.44|641.1|638.9|636.32|634.12|0
1645140000000|2022-02-17 23:20:00|640.75|638.55|642.27|640.07|642.97|640.77|640.28|638.08|0
1645140300000|2022-02-17 23:25:00|642.03|639.83|642.96|640.76|643.43|641.23|641.8|639.6|0
1645140600000|2022-02-17 23:30:00|642.73|640.53|645.06|642.86|645.3|643.1|642.73|640.53|0
1645140900000|2022-02-17 23:35:00|645.3|643.1|643.3|641.1|645.3|643.1|643.19|640.99|0
1645141200000|2022-02-17 23:40:00|643.42|641.22|643.42|641.22|644.82|642.62|642.72|640.52|0
1645141500000|2022-02-17 23:45:00|643.65|641.45|644.82|642.62|645.29|643.09|643.19|640.99|0
1645141800000|2022-02-17 23:50:00|644.93|642.73|643.41|641.21|645.4|643.2|643.41|641.21|0
1645142100000|2022-02-17 23:55:00|643.53|641.33|643.64|641.44|645.28|643.08|643.41|641.21|0
1645142400000|2022-02-18 00:00:00|643.41|641.21|645.51|643.31|646.21|644.01|643.18|640.98|0
1645142700000|2022-02-18 00:05:00|645.04|642.84|644.8|642.6|645.27|643.07|643.87|641.67|0
1645143000000|2022-02-18 00:10:00|644.34|642.14|644.1|641.9|645.62|643.42|642.93|640.73|0
1645143300000|2022-02-18 00:15:00|644.57|642.37|642.46|640.26|644.57|642.37|640.13|637.93|0
1645143600000|2022-02-18 00:20:00|642.23|640.03|639.66|637.46|642.23|640.03|638.72|636.52|0
1645143900000|2022-02-18 00:25:00|639.19|636.99|640.82|638.62|641.52|639.32|638.96|636.76|0
1645144200000|2022-02-18 00:30:00|640.7|638.5|640.35|638.15|641.75|639.55|639.18|636.98|0
1645144500000|2022-02-18 00:35:00|640.12|637.92|639.88|637.68|640.35|638.15|637.78|635.58|0
1645144800000|2022-02-18 00:40:00|639.41|637.21|638.71|636.51|640.11|637.91|638.48|636.28|0
1645145100000|2022-02-18 00:45:00|638.48|636.28|636.37|634.17|639.64|637.44|635.91|633.71|0
1645145400000|2022-02-18 00:50:00|636.14|633.94|639.87|637.67|639.87|637.67|634.27|632.07|0
1645145700000|2022-02-18 00:55:00|639.4|637.2|641.03|638.83|641.73|639.53|639.4|637.2|0
1645146000000|2022-02-18 01:00:00|641.5|639.3|643.01|640.81|643.48|641.28|641.03|638.83|0
1645146300000|2022-02-18 01:05:00|642.9|640.7|641.26|639.06|643.36|641.16|641.26|639.06|0
1645146600000|2022-02-18 01:10:00|641.49|639.29|640.55|638.35|641.49|639.29|639.39|637.19|0
1645146900000|2022-02-18 01:15:00|640.32|638.12|640.32|638.12|641.72|639.52|639.38|637.18|0
1645147200000|2022-02-18 01:20:00|640.19|637.99|640.89|638.69|641.02|638.82|639.61|637.41|0
1645147500000|2022-02-18 01:25:00|640.78|638.58|639.14|636.94|641.36|639.16|637.51|635.31|0
1645147800000|2022-02-18 01:30:00|638.68|636.48|655.28|653.08|657.16|654.96|637.27|635.07|0
1645148100000|2022-02-18 01:35:00|655.3|653.1|658.83|656.63|658.83|656.63|653.89|651.69|0
1645148400000|2022-02-18 01:40:00|659.06|656.86|659.5|657.3|660.71|658.51|658.59|656.39|0
1645148700000|2022-02-18 01:45:00|659.73|657.53|659.61|657.41|660.09|657.89|655.85|653.65|0
1645149000000|2022-02-18 01:50:00|659.38|657.18|664.56|662.36|666.91|664.71|658.67|656.47|0
1645149300000|2022-02-18 01:55:00|665.38|663.18|663.61|661.41|666.44|664.24|662.9|660.7|0
1645149600000|2022-02-18 02:00:00|664.08|661.88|664.55|662.35|665.73|663.53|662.9|660.7|0
1645149900000|2022-02-18 02:05:00|664.79|662.59|661.48|659.28|665.26|663.06|661.48|659.28|0
1645150200000|2022-02-18 02:10:00|661.72|659.52|663.13|660.93|663.84|661.64|661.48|659.28|0
1645150500000|2022-02-18 02:15:00|663.37|661.17|665.48|663.28|665.96|663.76|662.66|660.46|0
1645150800000|2022-02-18 02:20:00|665.72|663.52|664.54|662.34|666.19|663.99|664.07|661.87|0
1645151100000|2022-02-18 02:25:00|664.77|662.57|661.82|659.62|665.24|663.04|661.47|659.27|0
1645151400000|2022-02-18 02:30:00|661.71|659.51|662.41|660.21|663.35|661.15|661.71|659.51|0
1645151700000|2022-02-18 02:35:00|662.52|660.32|660.05|657.85|662.52|660.32|660.05|657.85|0
1645152000000|2022-02-18 02:40:00|659.93|657.73|660.99|658.79|661.23|659.03|658.4|656.2|0
1645152300000|2022-02-18 02:45:00|660.87|658.67|659.34|657.14|661.46|659.26|659.34|657.14|0
1645152600000|2022-02-18 02:50:00|660.05|657.85|661.46|659.26|661.69|659.49|659.34|657.14|0
1645152900000|2022-02-18 02:55:00|661.69|659.49|662.39|660.19|662.87|660.67|660.75|658.55|0
1645153200000|2022-02-18 03:00:00|662.63|660.43|661.21|659.01|662.63|660.43|660.51|658.31|0
1645153500000|2022-02-18 03:05:00|660.98|658.78|662.39|660.19|662.39|660.19|660.03|657.83|0
1645153800000|2022-02-18 03:10:00|662.15|659.95|664.74|662.54|664.74|662.54|661.68|659.48|0
1645154100000|2022-02-18 03:15:00|664.98|662.78|664.83|662.63|665.54|663.34|663.89|661.69|0
1645154400000|2022-02-18 03:20:00|664.6|662.4|664.12|661.92|665.07|662.87|663.42|661.22|0
1645154700000|2022-02-18 03:25:00|664.24|662.04|667.99|665.79|667.99|665.79|664.12|661.92|0
1645155000000|2022-02-18 03:30:00|667.76|665.56|666.1|663.9|667.99|665.79|666.1|663.9|0
1645155300000|2022-02-18 03:35:00|665.98|663.78|665.39|663.19|667.28|665.08|665.39|663.19|0
1645155600000|2022-02-18 03:40:00|665.27|663.07|666.44|664.24|666.8|664.6|664.92|662.72|0
1645155900000|2022-02-18 03:45:00|666.57|664.37|669.51|667.31|669.87|667.67|665.62|663.42|0
1645156200000|2022-02-18 03:50:00|669.4|667.2|667.74|665.54|669.63|667.43|667.03|664.83|0
1645156500000|2022-02-18 03:55:00|667.85|665.65|666.56|664.36|667.85|665.65|665.96|663.76|0
1645156800000|2022-02-18 04:00:00|666.32|664.12|669.15|666.95|670.21|668.01|666.32|664.12|0
1645157100000|2022-02-18 04:05:00|669.39|667.19|669.86|667.66|670.09|667.89|668.68|666.48|0
1645157400000|2022-02-18 04:10:00|669.97|667.77|669.38|667.18|670.33|668.13|668.44|666.24|0
1645157700000|2022-02-18 04:15:00|669.26|667.06|668.43|666.23|669.26|667.06|667.73|665.53|0
1645158000000|2022-02-18 04:20:00|668.67|666.47|670.08|667.88|670.08|667.88|667.72|665.52|0
1645158300000|2022-02-18 04:25:00|670.56|668.36|670.9|668.7|673.39|671.19|670.55|668.35|0
1645158600000|2022-02-18 04:30:00|670.79|668.59|669.84|667.64|670.79|668.59|669.37|667.17|0
1645158900000|2022-02-18 04:35:00|670.08|667.88|669.17|666.97|670.55|668.35|669.17|666.97|0
1645159200000|2022-02-18 04:40:00|669.4|667.2|669.4|667.2|669.75|667.55|668.7|666.5|0
1645159500000|2022-02-18 04:45:00|669.16|666.96|668.69|666.49|669.64|667.44|667.98|665.78|0
1645159800000|2022-02-18 04:50:00|668.45|666.25|668.69|666.49|669.16|666.96|668.45|666.25|0
1645160100000|2022-02-18 04:55:00|668.33|666.13|667.27|665.07|668.69|666.49|666.8|664.6|0
1645160400000|2022-02-18 05:00:00|667.03|664.83|668.68|666.48|668.92|666.72|666.8|664.6|0
1645160700000|2022-02-18 05:05:00|668.92|666.72|667.14|664.94|668.92|666.72|666.79|664.59|0
1645161000000|2022-02-18 05:10:00|667.02|664.82|667.02|664.82|668.08|665.88|666.55|664.35|0
1645161300000|2022-02-18 05:15:00|666.79|664.59|667.96|665.76|668.44|666.24|666.55|664.35|0
1645161600000|2022-02-18 05:20:00|668.2|666|664.75|662.55|668.2|666|664.51|662.31|0
1645161900000|2022-02-18 05:25:00|664.62|662.42|664.74|662.54|665.69|663.49|664.51|662.31|0
1645162200000|2022-02-18 05:30:00|664.98|662.78|665.45|663.25|666.28|664.08|664.98|662.78|0
1645162500000|2022-02-18 05:35:00|665.21|663.01|666.51|664.31|667.58|665.38|665.21|663.01|0
1645162800000|2022-02-18 05:40:00|666.63|664.43|665.44|663.24|666.63|664.43|664.97|662.77|0
1645163100000|2022-02-18 05:45:00|665.68|663.48|666.27|664.07|666.39|664.19|665.68|663.48|0
1645163400000|2022-02-18 05:50:00|666.15|663.95|664.96|662.76|666.39|664.19|664.73|662.53|0
1645163700000|2022-02-18 05:55:00|664.84|662.64|663.07|660.87|665.44|663.24|662.12|659.92|0
1645164000000|2022-02-18 06:00:00|661.65|659.45|659.39|657.19|661.88|659.68|657.86|655.66|0
1645164300000|2022-02-18 06:05:00|659.52|657.32|659.99|657.79|660.7|658.5|658.1|655.9|0
1645164600000|2022-02-18 06:10:00|659.86|657.66|659.39|657.19|660.81|658.61|658.8|656.6|0
1645164900000|2022-02-18 06:15:00|659.27|657.07|662.7|660.5|662.82|660.62|658.33|656.13|0
1645165200000|2022-02-18 06:20:00|662.46|660.26|663.53|661.33|663.53|661.33|661.51|659.31|0
1645165500000|2022-02-18 06:25:00|663.29|661.09|662.81|660.61|663.4|661.2|662.1|659.9|0
1645165800000|2022-02-18 06:30:00|662.34|660.14|661.39|659.19|663.76|661.56|661.39|659.19|0
1645166100000|2022-02-18 06:35:00|661.27|659.07|661.86|659.66|663.28|661.08|661.03|658.83|0
1645166400000|2022-02-18 06:40:00|661.97|659.77|662.51|660.31|663.28|661.08|661.39|659.19|0
1645166700000|2022-02-18 06:45:00|662.16|659.96|661.45|659.25|662.75|660.55|660.98|658.78|0
1645167000000|2022-02-18 06:50:00|661.21|659.01|660.5|658.3|661.21|659.01|659.67|657.47|0
1645167300000|2022-02-18 06:55:00|660.26|658.06|658.37|656.17|660.26|658.06|658.13|655.93|0
1645167600000|2022-02-18 07:00:00|658.61|656.41|660.49|658.29|661.2|659|657.3|655.1|0
1645167900000|2022-02-18 07:05:00|660.73|658.53|661.67|659.47|662.62|660.42|659.55|657.35|0
1645168200000|2022-02-18 07:10:00|661.79|659.59|661.43|659.23|662.15|659.95|658.83|656.63|0
1645168500000|2022-02-18 07:15:00|661.55|659.35|661.14|658.94|662.92|660.72|661.02|658.82|0
1645168800000|2022-02-18 07:20:00|661.26|659.06|658.66|656.46|661.73|659.53|658.66|656.46|0
1645169100000|2022-02-18 07:25:00|658.42|656.22|659.24|657.04|659.6|657.4|657.95|655.75|0
1645169400000|2022-02-18 07:30:00|659.13|656.93|657.94|655.74|660.66|658.46|657.47|655.27|0
1645169700000|2022-02-18 07:35:00|658.18|655.98|658.29|656.09|659.12|656.92|656.87|654.67|0
1645170000000|2022-02-18 07:40:00|658.41|656.21|660.54|658.34|661.01|658.81|658.18|655.98|0
1645170300000|2022-02-18 07:45:00|660.77|658.57|659.59|657.39|661.48|659.28|659.59|657.39|0
1645170600000|2022-02-18 07:50:00|659.35|657.15|658.64|656.44|660.06|657.86|658.52|656.32|0
1645170900000|2022-02-18 07:55:00|658.88|656.68|659.58|657.38|660.05|657.85|656.98|654.78|0
1645171200000|2022-02-18 08:00:00|659.11|656.91|661.44|659.24|665.49|663.29|659.11|656.91|0
1645171500000|2022-02-18 08:05:00|660.29|658.49|662.8|661|663.03|661.23|658.55|656.75|0
1645171800000|2022-02-18 08:10:00|663.03|661.23|664.09|662.29|664.92|663.12|661.38|659.58|0
1645172100000|2022-02-18 08:15:00|663.85|662.05|661.33|659.53|664.09|662.29|660.63|658.83|0
1645172400000|2022-02-18 08:20:00|661.1|659.3|661.09|659.29|664.17|662.37|660.62|658.82|0
1645172700000|2022-02-18 08:25:00|660.39|658.59|662.86|661.06|663.33|661.53|660.15|658.35|0
1645173000000|2022-02-18 08:30:00|662.98|661.18|662.14|660.34|663.68|661.88|659.91|658.11|0
1645173300000|2022-02-18 08:35:00|662.27|660.47|666.04|664.24|666.75|664.95|660.85|659.05|0
1645173600000|2022-02-18 08:40:00|665.81|664.01|667.22|665.42|668.88|667.08|665.81|664.01|0
1645173900000|2022-02-18 08:45:00|667.46|665.66|663.91|662.11|668.17|666.37|663.67|661.87|0
1645174200000|2022-02-18 08:50:00|663.67|661.87|662.96|661.16|663.91|662.11|661.78|659.98|0
1645174500000|2022-02-18 08:55:00|662.84|661.04|661.42|659.62|663.67|661.87|660.13|658.33|0
1645174800000|2022-02-18 09:00:00|661.54|659.74|661.07|659.27|662.72|660.92|658.82|657.02|0
1645175100000|2022-02-18 09:05:00|660.95|659.15|659.18|657.38|662.96|661.16|659.18|657.38|0
1645175400000|2022-02-18 09:10:00|659.29|657.49|654.69|652.89|659.29|657.49|652.34|650.54|0
1645175700000|2022-02-18 09:15:00|655.17|653.37|655.75|653.95|656.11|654.31|653.75|651.95|0
1645176000000|2022-02-18 09:20:00|655.63|653.83|656.1|654.3|656.22|654.42|654.45|652.65|0
1645176300000|2022-02-18 09:25:00|656.34|654.54|657.39|655.59|658.93|657.13|656.1|654.3|0
1645176600000|2022-02-18 09:30:00|657.28|655.48|658.53|656.73|658.93|657.13|657.04|655.24|0
1645176900000|2022-02-18 09:35:00|658.65|656.85|656.86|655.06|659.36|657.56|656.62|654.82|0
1645177200000|2022-02-18 09:40:00|656.62|654.82|658.03|656.23|658.74|656.94|656.62|654.82|0
1645177500000|2022-02-18 09:45:00|657.8|656|656.38|654.58|658.03|656.23|654.96|653.16|0
1645177800000|2022-02-18 09:50:00|656.61|654.81|658.03|656.23|658.03|656.23|655.91|654.11|0
1645178100000|2022-02-18 09:55:00|658.26|656.46|660.86|659.06|661.57|659.77|658.03|656.23|0
1645178400000|2022-02-18 10:00:00|660.97|659.17|660.86|659.06|661.81|660.01|659.79|657.99|0
1645178700000|2022-02-18 10:05:00|660.26|658.46|658.02|656.22|660.62|658.82|656.84|655.04|0
1645179000000|2022-02-18 10:10:00|657.78|655.98|658.02|656.22|658.02|656.22|655.42|653.62|0
1645179300000|2022-02-18 10:15:00|657.78|655.98|659.19|657.39|660.14|658.34|657.54|655.74|0
1645179600000|2022-02-18 10:20:00|659.67|657.87|659.3|657.5|660.38|658.58|659.19|657.39|0
1645179900000|2022-02-18 10:25:00|659.43|657.63|659.66|657.86|660.84|659.04|659.19|657.39|0
1645180200000|2022-02-18 10:30:00|659.9|658.1|658.95|657.15|659.9|658.1|658|656.2|0
1645180500000|2022-02-18 10:35:00|658.71|656.91|660.6|658.8|660.84|659.04|657.53|655.73|0
1645180800000|2022-02-18 10:40:00|660.13|658.33|659.53|657.73|660.36|658.56|659.18|657.38|0
1645181100000|2022-02-18 10:45:00|659.77|657.97|660.12|658.32|660.59|658.79|658.94|657.14|0
1645181400000|2022-02-18 10:50:00|659.41|657.61|658.46|656.66|659.41|657.61|656.58|654.78|0
1645181700000|2022-02-18 10:55:00|658.23|656.43|657.04|655.24|659.65|657.85|656.34|654.54|0
1645182000000|2022-02-18 11:00:00|657.16|655.36|656.33|654.53|657.52|655.72|655.39|653.59|0
1645182300000|2022-02-18 11:05:00|656.21|654.41|658.33|656.53|658.69|656.89|655.97|654.17|0
1645182600000|2022-02-18 11:10:00|658.45|656.65|657.51|655.71|658.93|657.13|655.38|653.58|0
1645182900000|2022-02-18 11:15:00|657.62|655.82|660.34|658.54|661.29|659.49|657.62|655.82|0
1645183200000|2022-02-18 11:20:00|660.1|658.3|659.39|657.59|660.81|659.01|658.68|656.88|0
1645183500000|2022-02-18 11:25:00|659.15|657.35|658.92|657.12|659.39|657.59|658.68|656.88|0
1645183800000|2022-02-18 11:30:00|658.91|657.11|657.73|655.93|659.39|657.59|657.49|655.69|0
1645184100000|2022-02-18 11:35:00|657.49|655.69|658.44|656.64|659.15|657.35|657.02|655.22|0
1645184400000|2022-02-18 11:40:00|658.55|656.75|655.13|653.33|659.14|657.34|655.13|653.33|0
1645184700000|2022-02-18 11:45:00|654.18|652.38|651.11|649.31|655.6|653.8|651.11|649.31|0
1645185000000|2022-02-18 11:50:00|650.64|648.84|651.82|650.02|653|651.2|649.7|647.9|0
1645185300000|2022-02-18 11:55:00|651.58|649.78|654.45|652.65|654.45|652.65|650.16|648.36|0
1645185600000|2022-02-18 12:00:00|654.68|652.88|656.33|654.53|656.57|654.77|653.03|651.23|0
1645185900000|2022-02-18 12:05:00|656.57|654.77|657.75|655.95|659.4|657.6|656.1|654.3|0
1645186200000|2022-02-18 12:10:00|657.51|655.71|657.74|655.94|658.45|656.65|657.27|655.47|0
1645186500000|2022-02-18 12:15:00|657.98|656.18|658.21|656.41|658.21|656.41|657.03|655.23|0
1645186800000|2022-02-18 12:20:00|657.98|656.18|658.44|656.64|658.92|657.12|656.09|654.29|0
1645187100000|2022-02-18 12:25:00|658.68|656.88|657.02|655.22|658.92|657.12|657.02|655.22|0
1645187400000|2022-02-18 12:30:00|657.26|655.46|658.67|656.87|658.67|656.87|657.02|655.22|0
1645187700000|2022-02-18 12:35:00|658.91|657.11|658.43|656.63|659.62|657.82|658.43|656.63|0
1645188000000|2022-02-18 12:40:00|658.2|656.4|659.38|657.58|659.61|657.81|658.2|656.4|0
1645188300000|2022-02-18 12:45:00|659.61|657.81|659.37|657.57|660.08|658.28|657.96|656.16|0
1645188600000|2022-02-18 12:50:00|659.14|657.34|657.01|655.21|659.84|658.04|657.01|655.21|0
1645188900000|2022-02-18 12:55:00|656.77|654.97|659.13|657.33|659.13|657.33|656.77|654.97|0
1645189200000|2022-02-18 13:00:00|659.37|657.57|659.36|657.56|660.08|658.28|657.48|655.68|0
1645189500000|2022-02-18 13:05:00|659.84|658.04|652.99|651.19|661.25|659.45|652.52|650.72|0
1645189800000|2022-02-18 13:10:00|652.16|650.36|647.33|645.53|652.16|650.36|645.45|643.65|0
1645190100000|2022-02-18 13:15:00|646.63|644.83|648.79|646.99|649.22|647.42|645.45|643.65|0
1645190400000|2022-02-18 13:20:00|649.03|647.23|642.03|640.23|649.03|647.23|640.59|638.79|0
1645190700000|2022-02-18 13:25:00|642.26|640.46|635.35|633.55|642.96|641.16|633.61|631.81|0
1645191000000|2022-02-18 13:30:00|635.71|633.91|632.7|630.54|635.71|633.91|625.71|623.55|0
1645191300000|2022-02-18 13:35:00|632.93|630.77|639.61|637.81|639.84|638.04|631.7|629.54|0
1645191600000|2022-02-18 13:40:00|639.37|637.57|637.97|636.17|639.37|637.57|636.8|635|0
1645191900000|2022-02-18 13:45:00|638.08|636.28|637.03|635.23|638.08|636.28|634.47|632.67|0
1645192200000|2022-02-18 13:50:00|636.91|635.11|640.06|638.26|641.94|640.14|635.74|633.94|0
1645192500000|2022-02-18 13:55:00|639.83|638.03|639.22|637.42|641.04|639.24|638.66|636.86|0
1645192800000|2022-02-18 14:00:00|639.45|637.65|642.49|640.69|644.13|642.33|638.04|636.24|0
1645193100000|2022-02-18 14:05:00|642.26|640.46|639.44|637.64|642.73|640.93|639.44|637.64|0
1645193400000|2022-02-18 14:10:00|638.04|636.24|633.83|632.03|638.74|636.94|633.83|632.03|0
1645193700000|2022-02-18 14:15:00|634.06|632.26|633.35|631.55|636.86|635.06|632.89|631.09|0
1645194000000|2022-02-18 14:20:00|633.7|631.9|634.75|632.95|634.99|633.19|631.48|629.68|0
1645194300000|2022-02-18 14:25:00|635.69|633.89|642.01|640.21|642.12|640.32|633.82|632.02|0
1645194600000|2022-02-18 14:30:00|641.54|639.74|636.38|634.58|645.29|643.49|636.38|634.58|0
1645194900000|2022-02-18 14:35:00|635.92|634.12|639.89|638.09|644.58|642.78|631.47|629.67|0
1645195200000|2022-02-18 14:40:00|639.66|637.86|629.13|627.33|639.66|637.86|628.43|626.63|0
1645195500000|2022-02-18 14:45:00|629.37|627.57|638.71|636.91|638.71|636.91|627.5|625.7|0
1645195800000|2022-02-18 14:50:00|638.95|637.15|650.91|649.11|650.91|649.11|638.71|636.91|0
1645196100000|2022-02-18 14:55:00|651.85|650.05|650.54|648.74|652.9|651.1|648.32|646.52|0
1645196400000|2022-02-18 15:00:00|650.07|648.27|646.2|644.4|651.37|649.57|643.62|641.82|0
1645196700000|2022-02-18 15:05:00|646.91|645.11|644.44|642.64|649.49|647.69|643.15|641.35|0
1645197000000|2022-02-18 15:10:00|643.62|641.82|644.08|642.28|648.55|646.75|638.7|636.9|0
1645197300000|2022-02-18 15:15:00|643.85|642.05|644.08|642.28|652.54|650.74|640.8|639|0
1645197600000|2022-02-18 15:20:00|643.85|642.05|637.52|635.72|645.02|643.22|636.11|634.31|0
1645197900000|2022-02-18 15:25:00|637.75|635.95|636.26|634.46|640.93|639.13|635.56|633.76|0
1645198200000|2022-02-18 15:30:00|636.6|634.8|630.89|629.09|636.6|634.8|628.1|626.3|0
1645198500000|2022-02-18 15:35:00|630.66|628.86|628.28|626.48|632.48|630.68|627.59|625.79|0
1645198800000|2022-02-18 15:40:00|628.98|627.18|629.81|628.21|630.27|628.67|623.86|622.06|0
1645199100000|2022-02-18 15:45:00|630.04|628.44|622.27|620.67|630.97|629.37|621.11|619.51|0
1645199400000|2022-02-18 15:50:00|622.97|621.37|626.69|625.09|629.25|627.65|622.97|621.37|0
1645199700000|2022-02-18 15:55:00|626.92|625.32|623.43|621.83|628.08|626.48|621.68|620.08|0
1645200000000|2022-02-18 16:00:00|623.66|622.06|609.92|608.32|624.04|622.44|608.53|606.93|0
1645200300000|2022-02-18 16:05:00|610.61|609.01|611.99|610.39|616.62|615.02|608.76|607.16|0
1645200600000|2022-02-18 16:10:00|611.3|609.7|612.71|610.79|613.53|611.61|606.9|605.3|0
1645200900000|2022-02-18 16:15:00|612.95|611.03|619.09|617.17|619.32|617.4|611.68|609.76|0
1645201200000|2022-02-18 16:20:00|618.85|616.93|621.4|619.48|623.73|621.81|618.85|616.93|0
1645201500000|2022-02-18 16:25:00|621.75|619.83|619.38|617.46|625.12|623.2|619.38|617.46|0
1645201800000|2022-02-18 16:30:00|619.95|618.03|618.44|616.52|623.2|621.28|615.66|613.74|0
1645202100000|2022-02-18 16:35:00|618.21|616.29|621.22|619.3|624.82|622.9|616.24|614.32|0
1645202400000|2022-02-18 16:40:00|621.46|619.54|616.41|614.49|623.1|621.18|615.94|614.02|0
1645202700000|2022-02-18 16:45:00|615.94|614.02|613.38|611.46|620.36|618.44|612.33|610.41|0
1645203000000|2022-02-18 16:50:00|613.61|611.69|608.73|606.81|614.08|612.16|607.34|605.42|0
1645203300000|2022-02-18 16:55:00|608.97|607.05|602.24|600.32|609.89|607.97|599.01|597.09|0
1645203600000|2022-02-18 17:00:00|602.01|600.09|601.38|599.46|604.62|602.7|599.54|597.62|0
1645203900000|2022-02-18 17:05:00|601.61|599.69|608.17|606.25|608.17|606.25|600.98|599.06|0
1645204200000|2022-02-18 17:10:00|608.4|606.48|608.39|606.47|612.11|610.19|607.23|605.31|0
1645204500000|2022-02-18 17:15:00|608.63|606.71|613.5|611.58|618.39|616.47|606.3|604.38|0
1645204800000|2022-02-18 17:20:00|613.74|611.82|607.92|606|615.13|613.21|607.92|606|0
1645205100000|2022-02-18 17:25:00|607.23|605.31|609.54|607.62|612.8|610.88|607.23|605.31|0
1645205400000|2022-02-18 17:30:00|609.08|607.16|606.79|604.87|614.68|612.76|602.35|600.43|0
1645205700000|2022-02-18 17:35:00|606.32|604.4|598.92|597|609.1|607.18|596.38|594.46|0
1645206000000|2022-02-18 17:40:00|597.99|596.07|598.91|596.99|604.46|602.54|597.76|595.84|0
1645206300000|2022-02-18 17:45:00|598.45|596.53|598.45|596.53|600.3|598.38|596.37|594.45|0
1645206600000|2022-02-18 17:50:00|598.21|596.29|598.67|596.75|602.37|600.45|595.67|593.75|0
1645206900000|2022-02-18 17:55:00|598.44|596.52|594.97|593.05|600.98|599.06|594.97|593.05|0
1645207200000|2022-02-18 18:00:00|595.67|593.75|595.66|593.74|597.98|596.06|593.7|591.78|0
1645207500000|2022-02-18 18:05:00|596.23|594.31|597.27|595.35|598.66|596.74|593.12|591.2|0
1645207800000|2022-02-18 18:10:00|597.04|595.12|593.81|591.89|597.51|595.59|593.12|591.2|0
1645208100000|2022-02-18 18:15:00|593.58|591.66|592.5|590.58|596.12|594.2|588.97|587.05|0
1645208400000|2022-02-18 18:20:00|592.27|590.35|602.18|600.26|602.75|600.83|591.58|589.66|0
1645208700000|2022-02-18 18:25:00|601.72|599.8|596.06|594.14|601.72|599.8|594.45|592.53|0
1645209000000|2022-02-18 18:30:00|595.94|594.02|598.6|596.68|599.06|597.14|594.68|592.76|0
1645209300000|2022-02-18 18:35:00|597.67|595.75|603.87|601.95|604.33|602.41|595.94|594.02|0
1645209600000|2022-02-18 18:40:00|603.64|601.72|601.78|599.86|604.33|602.41|599.23|597.31|0
1645209900000|2022-02-18 18:45:00|601.55|599.63|607.11|605.19|608.96|607.04|601.55|599.63|0
1645210200000|2022-02-18 18:50:00|606.64|604.72|610.7|608.78|612.61|610.69|606.18|604.26|0
1645210500000|2022-02-18 18:55:00|610|608.08|608.06|606.14|611.33|609.41|607.83|605.91|0
1645210800000|2022-02-18 19:00:00|607.83|605.91|610.61|608.69|613.41|611.49|607.82|605.9|0
1645211100000|2022-02-18 19:05:00|611.55|609.63|607.95|606.03|612.48|610.56|605.96|604.04|0
1645211400000|2022-02-18 19:10:00|608.07|606.15|610.18|608.26|610.86|608.94|606.68|604.76|0
1645211700000|2022-02-18 19:15:00|610.41|608.49|617.83|615.91|618.76|616.84|609.48|607.56|0
1645212000000|2022-02-18 19:20:00|618.07|616.15|625.04|623.12|625.04|623.12|616.9|614.98|0
1645212300000|2022-02-18 19:25:00|624.81|622.89|630.35|628.43|631.11|629.19|623.17|621.25|0
1645212600000|2022-02-18 19:30:00|629.13|627.21|631|629.08|636.39|634.47|628.66|626.74|0
1645212900000|2022-02-18 19:35:00|631.47|629.55|624.66|622.74|631.47|629.55|623.26|621.34|0
1645213200000|2022-02-18 19:40:00|624.43|622.51|620.92|619|625.59|623.67|620.92|619|0
1645213500000|2022-02-18 19:45:00|621.16|619.24|617.42|615.5|623.72|621.8|617.42|615.5|0
1645213800000|2022-02-18 19:50:00|617.54|615.62|631.2|629.28|631.2|629.28|616.03|614.11|0
1645214100000|2022-02-18 19:55:00|631.66|629.74|633|631.08|635.18|633.26|628.08|626.16|0
1645214400000|2022-02-18 20:00:00|633.47|631.55|630.75|628.83|639.81|637.89|629.11|627.19|0
1645214700000|2022-02-18 20:05:00|630.52|628.6|626.28|624.36|633.56|631.64|622.09|620.17|0
1645215000000|2022-02-18 20:10:00|626.75|624.83|623.39|621.47|632.6|630.68|621.3|619.38|0
1645215300000|2022-02-18 20:15:00|623.15|621.23|614.06|612.14|625.95|624.03|613.83|611.91|0
1645215600000|2022-02-18 20:20:00|613.83|611.91|615.31|613.39|618.72|616.8|611.97|610.05|0
1645215900000|2022-02-18 20:25:00|615.08|613.16|611.82|609.9|618.1|616.18|611.36|609.44|0
1645216200000|2022-02-18 20:30:00|612.06|610.14|602.64|600.72|612.06|610.14|598.71|596.79|0
1645216500000|2022-02-18 20:35:00|602.17|600.25|606.56|604.64|609.34|607.42|601.48|599.56|0
1645216800000|2022-02-18 20:40:00|606.1|604.18|618.16|616.24|619.55|617.63|605.87|603.95|0
1645217100000|2022-02-18 20:45:00|620.71|618.79|618.54|616.62|623.51|621.59|610.96|609.04|0
1645217400000|2022-02-18 20:50:00|619.24|617.32|609.38|607.46|619.24|617.32|606|604.08|0
1645217700000|2022-02-18 20:55:00|610.08|608.16|608.23|606.31|612.4|610.48|606.13|604.21|0
1645218000000|2022-02-18 21:00:00|611.26|609.34|616.84|614.92|620.35|618.43|611.02|609.1|0
1645218300000|2022-02-18 21:05:00|617.08|615.16|613.34|611.42|617.31|615.39|613.11|611.19|0
1645218600000|2022-02-18 21:10:00|613.11|611.19|614.27|612.35|614.97|613.05|611.25|609.33|0
1645516800000|2022-02-22 08:00:00|534.89|532.49|541.52|539.12|542.54|540.14|534.22|531.82|0
1645517100000|2022-02-22 08:05:00|541.85|539.93|541.95|540.03|545.79|543.87|539.14|537.22|0
1645517400000|2022-02-22 08:10:00|542.17|540.25|553.24|551.32|555.63|553.71|542.07|540.15|0
1645517700000|2022-02-22 08:15:00|553.47|551.55|551.28|549.36|556.64|554.72|545.32|543.4|0
1645518000000|2022-02-22 08:20:00|552.3|550.38|552.19|550.27|554.57|552.65|547.2|545.28|0
1645518300000|2022-02-22 08:25:00|552.52|550.6|554.98|553.06|557.48|555.56|550.6|548.68|0
1645518600000|2022-02-22 08:30:00|553.95|552.03|552.02|550.1|554.75|552.83|549.29|547.37|0
1645518900000|2022-02-22 08:35:00|552.12|550.2|554.28|552.36|555.08|553.16|550.76|548.84|0
1645519200000|2022-02-22 08:40:00|553.15|551.23|559.52|557.6|561.68|559.76|553.15|551.23|0
1645519500000|2022-02-22 08:45:00|559.75|557.83|558.94|557.02|561.34|559.42|554.28|552.36|0
1645519800000|2022-02-22 08:50:00|558.83|556.91|557.56|555.64|563.5|561.58|556.65|554.73|0
1645520100000|2022-02-22 08:55:00|557.22|555.3|562.7|560.78|563.73|561.81|556.42|554.5|0
1645520400000|2022-02-22 09:00:00|562.93|561.01|558.02|556.1|564.53|562.61|557.11|555.19|0
1645520700000|2022-02-22 09:05:00|558.25|556.33|561.45|559.53|561.45|559.53|553.67|551.75|0
1645521000000|2022-02-22 09:10:00|561.56|559.64|558.01|556.09|562.6|560.68|554.69|552.77|0
1645521300000|2022-02-22 09:15:00|558.24|556.32|562.82|560.9|562.82|560.9|555.72|553.8|0
1645521600000|2022-02-22 09:20:00|563.05|561.13|558.92|557|564.43|562.51|558.69|556.77|0
1645521900000|2022-02-22 09:25:00|559.15|557.23|563.5|561.58|564.42|562.5|559.15|557.23|0
1645522200000|2022-02-22 09:30:00|563.27|561.35|565.21|563.29|567.86|565.94|562.23|560.31|0
1645522500000|2022-02-22 09:35:00|564.41|562.49|565.21|563.29|567.05|565.13|563.83|561.91|0
1645522800000|2022-02-22 09:40:00|565.1|563.18|562.22|560.3|566.02|564.1|561.65|559.73|0
1645523100000|2022-02-22 09:45:00|562.11|560.19|560.5|558.58|562.91|560.99|560.04|558.12|0
1645523400000|2022-02-22 09:50:00|560.61|558.69|564.96|563.04|566|564.08|560.61|558.69|0
1645523700000|2022-02-22 09:55:00|563.36|561.44|558.66|556.74|565.08|563.16|557.51|555.59|0
1645524000000|2022-02-22 10:00:00|559.22|557.3|566.52|564.6|568.24|566.32|558.77|556.85|0
1645524300000|2022-02-22 10:05:00|566.63|564.71|567.77|565.85|568.58|566.66|565.83|563.91|0
1645524600000|2022-02-22 10:10:00|568|566.08|579.99|578.07|581.27|579.35|566.51|564.59|0
1645524900000|2022-02-22 10:15:00|580.58|578.66|583.35|581.43|583.81|581.89|578.26|576.34|0
1645525200000|2022-02-22 10:20:00|583.81|581.89|587.75|585.83|590.76|588.84|583.12|581.2|0
1645525500000|2022-02-22 10:25:00|587.51|585.59|587.39|585.47|590.99|589.07|586.58|584.66|0
1645525800000|2022-02-22 10:30:00|587.51|585.59|585.9|583.98|588.67|586.75|584.05|582.13|0
1645526100000|2022-02-22 10:35:00|586.02|584.1|606.38|604.46|606.38|604.46|584.51|582.59|0
1645526400000|2022-02-22 10:40:00|606.15|604.23|607.31|605.39|613.63|611.71|604.74|602.82|0
1645526700000|2022-02-22 10:45:00|608.48|606.56|604.97|603.05|609.18|607.26|603.11|601.19|0
1645527000000|2022-02-22 10:50:00|604.85|602.93|608.01|606.09|611.05|609.13|604.85|602.93|0
1645527300000|2022-02-22 10:55:00|607.88|605.96|600.41|598.49|608.71|606.79|600.3|598.38|0
1645527600000|2022-02-22 11:00:00|600.77|598.85|604.73|602.81|605.07|603.15|599.25|597.33|0
1645527900000|2022-02-22 11:05:00|604.26|602.34|598.89|596.97|604.37|602.45|597.84|595.92|0
1645528200000|2022-02-22 11:10:00|600.06|598.14|598.42|596.5|601.8|599.88|597.03|595.11|0
1645528500000|2022-02-22 11:15:00|597.96|596.04|599.82|597.9|601.1|599.18|596.67|594.75|0
1645528800000|2022-02-22 11:20:00|600.52|598.6|597.81|595.89|604.01|602.09|597.81|595.89|0
1645529100000|2022-02-22 11:25:00|597.69|595.77|596.33|594.41|598.8|596.88|595.52|593.6|0
1645529400000|2022-02-22 11:30:00|596.69|594.77|592.71|590.79|597.86|595.94|591.07|589.15|0
1645529700000|2022-02-22 11:35:00|593.17|591.25|588.03|586.11|594.58|592.66|588.03|586.11|0
1645530000000|2022-02-22 11:40:00|588.96|587.04|592|590.08|592.58|590.66|586.86|584.94|0
1645530300000|2022-02-22 11:45:00|592.34|590.42|594.57|592.65|594.57|592.65|592.23|590.31|0
1645530600000|2022-02-22 11:50:00|594.33|592.41|598.54|596.62|602.06|600.14|593.63|591.71|0
1645530900000|2022-02-22 11:55:00|599.01|597.09|597.6|595.68|600.06|598.14|597.6|595.68|0
1645531200000|2022-02-22 12:00:00|597.84|595.92|592.68|590.76|597.84|595.92|589.18|587.26|0
1645531500000|2022-02-22 12:05:00|592.79|590.87|595.6|593.68|596.19|594.27|592.21|590.29|0
1645531800000|2022-02-22 12:10:00|595.72|593.8|601.34|599.42|601.81|599.89|594.43|592.51|0
1645532100000|2022-02-22 12:15:00|601.22|599.3|608.15|606.23|608.15|606.23|600.99|599.07|0
1645532400000|2022-02-22 12:20:00|609.09|607.17|605.56|603.64|611.44|609.52|605.2|603.28|0
1645532700000|2022-02-22 12:25:00|605.09|603.17|603.21|601.29|605.09|603.17|602.97|601.05|0
1645533000000|2022-02-22 12:30:00|602.97|601.05|604.38|602.46|605.08|603.16|599.57|597.65|0
1645533300000|2022-02-22 12:35:00|604.61|602.69|601.67|599.75|604.61|602.69|596.98|595.06|0
1645533600000|2022-02-22 12:40:00|602.14|600.22|603.9|601.98|604.14|602.22|599.45|597.53|0
1645533900000|2022-02-22 12:45:00|603.78|601.86|603.43|601.51|607.77|605.85|602.96|601.04|0
1645534200000|2022-02-22 12:50:00|603.66|601.74|605.07|603.15|607.18|605.26|603.43|601.51|0
1645534500000|2022-02-22 12:55:00|605.18|603.26|603.66|601.74|605.18|603.26|602.95|601.03|0
1645534800000|2022-02-22 13:00:00|603.89|601.97|600.71|598.79|604.83|602.91|597.55|595.63|0
1645535100000|2022-02-22 13:05:00|600.37|598.45|602.82|600.9|603.88|601.96|598.6|596.68|0
1645535400000|2022-02-22 13:10:00|602.71|600.79|595.91|593.99|602.71|600.79|595.67|593.75|0
1645535700000|2022-02-22 13:15:00|595.78|593.86|596.44|594.84|598.32|596.72|594.34|592.74|0
1645536000000|2022-02-22 13:20:00|595.98|594.38|594.1|592.5|596.44|594.84|592.46|590.86|0
1645536300000|2022-02-22 13:25:00|593.87|592.27|591.4|589.8|595.97|594.37|591.05|589.45|0
1645536600000|2022-02-22 13:30:00|591.05|589.45|597.14|595.54|598.31|596.71|591.05|589.45|0
1645536900000|2022-02-22 13:35:00|596.9|595.3|600.06|598.46|600.18|598.58|595.96|594.36|0
1645537200000|2022-02-22 13:40:00|599.95|598.35|603.46|601.86|604.4|602.8|599.95|598.35|0
1645537500000|2022-02-22 13:45:00|603.7|602.1|601.58|599.98|603.93|602.33|599.94|598.34|0
1645537800000|2022-02-22 13:50:00|601.69|600.09|600.17|598.57|602.99|601.39|599.7|598.1|0
1645538100000|2022-02-22 13:55:00|599.7|598.1|600.4|598.8|601.45|599.85|599|597.4|0
1645538400000|2022-02-22 14:00:00|599.7|598.1|599.46|597.86|603.68|602.08|598.29|596.69|0
1645538700000|2022-02-22 14:05:00|599.22|597.62|598.75|597.15|599.69|598.09|597.11|595.51|0
1645539000000|2022-02-22 14:10:00|598.28|596.68|597.11|595.51|601.1|599.5|596.87|595.27|0
1645539300000|2022-02-22 14:15:00|597.81|596.21|596.87|595.27|598.28|596.68|595.46|593.86|0
1645539600000|2022-02-22 14:20:00|596.17|594.57|594.52|592.92|597.1|595.5|594.29|592.69|0
1645539900000|2022-02-22 14:25:00|594.29|592.69|585.63|584.03|594.29|592.69|585.63|584.03|0
1645540200000|2022-02-22 14:30:00|586.57|584.97|576.54|574.94|592.88|591.28|575.84|574.24|0
1645540500000|2022-02-22 14:35:00|577.94|576.34|578.03|576.43|584.4|582.8|573.28|571.68|0
1645540800000|2022-02-22 14:40:00|578.73|577.13|589.44|587.84|595.52|593.92|575.7|574.1|0
1645541100000|2022-02-22 14:45:00|590.02|588.42|607.85|606.25|607.85|606.25|588.85|587.25|0
1645541400000|2022-02-22 14:50:00|608.55|606.95|616.68|615.08|617.97|616.37|604.56|602.96|0
1645541700000|2022-02-22 14:55:00|617.38|615.78|607.78|606.18|617.38|615.78|605.2|603.6|0
1645542000000|2022-02-22 15:00:00|607.55|605.95|605.64|604.04|608.37|606.77|600.95|599.35|0
1645542300000|2022-02-22 15:05:00|606.35|604.75|602.58|600.98|607.05|605.45|596.72|595.12|0
1645542600000|2022-02-22 15:10:00|602.35|600.75|607.98|606.38|608.69|607.09|595.78|594.18|0
1645542900000|2022-02-22 15:15:00|608.45|606.85|610.33|608.73|611.51|609.91|605.87|604.27|0
1645543200000|2022-02-22 15:20:00|609.86|608.26|605.86|604.26|615.51|613.91|605.63|604.03|0
1645543500000|2022-02-22 15:25:00|606.33|604.73|620.1|618.5|620.1|618.5|606.33|604.73|0
1645543800000|2022-02-22 15:30:00|619.86|618.26|608.02|606.42|620.1|618.5|605.19|603.59|0
1645544100000|2022-02-22 15:35:00|606.84|605.24|600.22|598.62|608.49|606.89|600.22|598.62|0
1645544400000|2022-02-22 15:40:00|600.33|598.73|598.57|596.97|603.28|601.68|593.17|591.57|0
1645544700000|2022-02-22 15:45:00|597.74|596.14|598.21|596.61|600.21|598.61|593.63|592.03|0
1645545000000|2022-02-22 15:50:00|597.63|596.03|591.67|590.07|597.63|596.03|589.1|587.5|0
1645545300000|2022-02-22 15:55:00|590.26|588.66|585.3|583.7|591.62|590.02|583.9|582.3|0
1645545600000|2022-02-22 16:00:00|584.37|582.77|586.7|585.1|590.45|588.85|584.13|582.53|0
1645545900000|2022-02-22 16:05:00|585.3|583.7|581.09|579.49|589.39|587.79|581.09|579.49|0
1645546200000|2022-02-22 16:10:00|581.56|579.96|581.22|579.62|586.27|584.67|580.29|578.69|0
1645546500000|2022-02-22 16:15:00|581.69|580.09|579.81|578.21|584.02|582.42|577.25|575.65|0
1645546800000|2022-02-22 16:20:00|579.58|577.98|580.98|579.38|582.15|580.55|576.55|574.95|0
1645547100000|2022-02-22 16:25:00|581.44|579.84|580.51|578.91|589.39|587.79|578.87|577.27|0
1645547400000|2022-02-22 16:30:00|580.04|578.44|582.84|581.24|585.88|584.28|578.64|577.04|0
1645547700000|2022-02-22 16:35:00|585.18|583.58|580.73|579.13|585.18|583.58|576.3|574.7|0
1645548000000|2022-02-22 16:40:00|580.27|578.67|582.13|580.53|585.64|584.04|578.86|577.26|0
1645548300000|2022-02-22 16:45:00|581.66|580.06|584.7|583.1|585.87|584.27|580.26|578.66|0
1645548600000|2022-02-22 16:50:00|584.46|582.86|574.42|572.82|589.84|588.24|573.49|571.89|0
1645548900000|2022-02-22 16:55:00|573.72|572.12|579.55|577.95|579.55|577.95|571.63|570.03|0
1645549200000|2022-02-22 17:00:00|579.32|577.72|581.65|580.05|584.92|583.32|577.91|576.31|0
1645549500000|2022-02-22 17:05:00|581.41|579.81|583.28|581.68|585.62|584.02|580.24|578.64|0
1645549800000|2022-02-22 17:10:00|583.51|581.91|577.2|575.6|583.51|581.91|575.81|574.21|0
1645550100000|2022-02-22 17:15:00|576.97|575.37|572.08|570.48|576.97|575.37|571.61|570.01|0
1645550400000|2022-02-22 17:20:00|572.19|570.59|571.61|570.01|577.2|575.6|571.48|569.88|0
1645550700000|2022-02-22 17:25:00|570.91|569.31|572.07|570.47|576.03|574.43|570.44|568.84|0
1645551000000|2022-02-22 17:30:00|571.83|570.23|567.18|565.58|573.7|572.1|566.71|565.11|0
1645551300000|2022-02-22 17:35:00|567.41|565.81|570.2|568.6|573.46|571.86|567.41|565.81|0
1645551600000|2022-02-22 17:40:00|570.31|568.71|568.5|566.9|570.59|568.99|566.15|564.55|0
1645551900000|2022-02-22 17:45:00|568.04|566.44|562.7|561.1|569.66|568.06|561.32|559.72|0
1645552200000|2022-02-22 17:50:00|562.94|561.34|563.16|561.56|566.87|565.27|562.7|561.1|0
1645552500000|2022-02-22 17:55:00|562.7|561.1|562.7|561.1|565.48|563.88|560.84|559.24|0
1645552800000|2022-02-22 18:00:00|562.93|561.33|560.84|559.24|565.01|563.41|558.07|556.47|0
1645553100000|2022-02-22 18:05:00|561.3|559.7|564.08|562.48|565.7|564.1|560.61|559.01|0
1645553400000|2022-02-22 18:10:00|564.19|562.59|564.53|562.93|568.25|566.65|564.19|562.59|0
1645553700000|2022-02-22 18:15:00|564.3|562.7|554.36|552.76|564.53|562.93|552.4|550.8|0
1645554000000|2022-02-22 18:20:00|554.47|552.87|558.39|556.79|559.9|558.3|554.01|552.41|0
1645554300000|2022-02-22 18:25:00|558.05|556.45|557.81|556.21|558.97|557.37|555.51|553.91|0
1645554600000|2022-02-22 18:30:00|557.35|555.75|558.97|557.37|560.82|559.22|555.27|553.67|0
1645554900000|2022-02-22 18:35:00|559.2|557.6|553.65|552.05|559.2|557.6|552.27|550.67|0
1645555200000|2022-02-22 18:40:00|554.11|552.51|549.27|547.67|557.11|555.51|548.58|546.98|0
1645555500000|2022-02-22 18:45:00|548.81|547.21|544.89|543.29|550.42|548.82|544.67|543.07|0
1645555800000|2022-02-22 18:50:00|545.12|543.52|540.35|538.75|546.46|544.86|540.12|538.52|0
1645556100000|2022-02-22 18:55:00|539.66|538.06|544.23|542.63|544.46|542.86|539.66|538.06|0
1645556400000|2022-02-22 19:00:00|544|542.4|539.65|538.05|544|542.4|539.42|537.82|0
1645556700000|2022-02-22 19:05:00|539.42|537.82|534.17|532.57|540.34|538.74|533.49|531.89|0
1645557000000|2022-02-22 19:10:00|533.94|532.34|540.78|539.18|541.7|540.1|531.21|529.61|0
1645557300000|2022-02-22 19:15:00|540.56|538.96|543.35|541.75|544.67|543.07|539.18|537.58|0
1645557600000|2022-02-22 19:20:00|544.73|543.13|537.86|536.26|548.28|546.68|533.3|531.7|0
1645557900000|2022-02-22 19:25:00|538.88|537.28|550.09|548.49|556.5|554.9|538.88|537.28|0
1645558200000|2022-02-22 19:30:00|551.25|549.65|553.09|551.49|561.87|560.27|545.03|543.43|0
1645558500000|2022-02-22 19:35:00|553.2|551.6|552.62|551.02|560.47|558.87|551.47|549.87|0
1645558800000|2022-02-22 19:40:00|553.19|551.59|547.66|546.06|557.12|555.52|546.51|544.91|0
1645559100000|2022-02-22 19:45:00|548.01|546.41|566.72|565.12|566.95|565.35|543.18|541.58|0
1645559400000|2022-02-22 19:50:00|567.88|566.28|574.47|572.87|578.9|577.3|565.33|563.73|0
1645559700000|2022-02-22 19:55:00|574.23|572.63|575.63|574.03|583.34|581.74|574.23|572.63|0
1645560000000|2022-02-22 20:00:00|575.16|573.56|592|590.4|592|590.4|575.16|573.56|0
1645560300000|2022-02-22 20:05:00|591.88|590.28|580.76|579.16|592.23|590.63|580.76|579.16|0
1645560600000|2022-02-22 20:10:00|581.46|579.86|585.99|584.39|591.5|589.9|581.46|579.86|0
1645560900000|2022-02-22 20:15:00|585.52|583.92|582|580.4|592.56|590.96|580.13|578.53|0
1645561200000|2022-02-22 20:20:00|580.83|579.23|576.85|575.25|585.75|584.15|573.81|572.21|0
1645561500000|2022-02-22 20:25:00|576.49|574.89|582.93|581.33|588.79|587.19|576.38|574.78|0
1645561800000|2022-02-22 20:30:00|582.46|580.86|579.88|578.28|582.46|580.86|573.34|571.74|0
1645562100000|2022-02-22 20:35:00|580.35|578.75|582.22|580.62|583.39|581.79|574.97|573.37|0
1645562400000|2022-02-22 20:40:00|582.45|580.85|570.06|568.46|583.15|581.55|568.2|566.6|0
1645562700000|2022-02-22 20:45:00|568.2|566.6|563.48|561.88|569.36|567.76|561.97|560.37|0
1645563000000|2022-02-22 20:50:00|554.76|553.16|551.5|549.9|557.54|555.94|548.95|547.35|0
1645563300000|2022-02-22 20:55:00|552.43|550.83|564.99|563.39|564.99|563.39|552.43|550.83|0
1645563600000|2022-02-22 21:00:00|563.36|561.76|579.91|578.31|579.91|578.31|563.36|561.76|0
1645563900000|2022-02-22 21:05:00|579.67|578.07|579.2|577.6|579.67|578.07|574.75|573.15|0
1645564200000|2022-02-22 21:10:00|578.97|577.37|578.14|576.54|578.97|577.37|577.09|575.49|0
1645564500000|2022-02-22 21:15:00|578.23|576.23|578.69|576.69|579.98|577.98|577.99|575.99|0
1645564800000|2022-02-22 21:20:00|578.46|576.46|576.11|574.11|578.69|576.69|576.11|574.11|0
1645565100000|2022-02-22 21:25:00|576.34|574.34|576.45|574.45|576.58|574.58|575.17|573.17|0
1645565400000|2022-02-22 21:30:00|576.34|574.34|576.57|574.57|577.04|575.04|575.16|573.16|0
1645565700000|2022-02-22 21:35:00|576.34|574.34|578.21|576.21|578.44|576.44|576.1|574.1|0
1645566000000|2022-02-22 21:40:00|578.44|576.44|581.49|579.49|581.72|579.72|578.21|576.21|0
1645566300000|2022-02-22 21:45:00|581.25|579.25|581.25|579.25|581.49|579.49|581.25|579.25|0
1645566600000|2022-02-22 21:50:00|581.49|579.49|575.26|573.26|581.49|579.49|573.51|571.51|0
1645566900000|2022-02-22 21:55:00|575.15|573.15|574.61|572.61|575.62|573.62|573.28|571.28|0
1645567200000|2022-02-22 22:00:00|574.93|572.93|575.16|573.16|575.57|573.57|574.79|572.79|0
1645567500000|2022-02-22 22:05:00|575.23|573.23|573.52|571.52|575.23|573.23|573.39|571.39|0
1645567800000|2022-02-22 22:10:00|573.56|571.56|573.18|571.18|573.62|571.62|573.18|571.18|0
1645568100000|2022-02-22 22:15:00|573.48|571.48|573.34|571.34|573.69|571.69|573.11|571.11|0
1645568400000|2022-02-22 22:20:00|573.55|571.55|573.68|571.68|573.69|571.69|573.55|571.55|0
1645568700000|2022-02-22 22:25:00|573.75|571.75|574.91|572.91|574.91|572.91|573.44|571.44|0
1645569000000|2022-02-22 22:30:00|574.84|572.84|574.29|572.29|574.97|572.97|574.08|572.08|0
1645569300000|2022-02-22 22:35:00|574.46|572.46|574.73|572.73|575.27|573.27|574.46|572.46|0
1645569600000|2022-02-22 22:40:00|574.69|572.69|574.69|572.69|574.76|572.76|574.65|572.65|0
1645569900000|2022-02-22 22:45:00|574.86|572.86|574.79|572.79|574.86|572.86|574.42|572.42|0
1645570200000|2022-02-22 22:50:00|574.69|572.69|574.79|572.79|574.96|572.96|574.58|572.58|0
1645570500000|2022-02-22 22:55:00|574.72|572.72|574.14|572.14|574.75|572.75|573.96|571.96|0
1645570800000|2022-02-22 23:00:00|574.75|572.75|578.96|576.96|580.02|578.02|574.4|572.4|0
1645571100000|2022-02-22 23:05:00|579.67|577.67|579.43|577.43|580.13|578.13|578.73|576.73|0
1645571400000|2022-02-22 23:10:00|579.78|577.78|579.08|577.08|581.3|579.3|578.84|576.84|0
1645571700000|2022-02-22 23:15:00|579.31|577.31|580.01|578.01|580.01|578.01|577.67|575.67|0
1645572000000|2022-02-22 23:20:00|579.54|577.54|580.24|578.24|580.24|578.24|578.37|576.37|0
1645572300000|2022-02-22 23:25:00|580.01|578.01|585.17|583.17|587.06|585.06|579.77|577.77|0
1645572600000|2022-02-22 23:30:00|585.41|583.41|583.29|581.29|585.99|583.99|582.58|580.58|0
1645572900000|2022-02-22 23:35:00|583.52|581.52|582.11|580.11|583.76|581.76|581.88|579.88|0
1645573200000|2022-02-22 23:40:00|582.35|580.35|585.87|583.87|585.98|583.98|582.11|580.11|0
1645573500000|2022-02-22 23:45:00|586.57|584.57|587.04|585.04|587.51|585.51|585.27|583.27|0
1645573800000|2022-02-22 23:50:00|587.39|585.39|587.04|585.04|588.69|586.69|586.45|584.45|0
1645574100000|2022-02-22 23:55:00|587.27|585.27|586.09|584.09|587.98|585.98|585.15|583.15|0
1645574400000|2022-02-23 00:00:00|586.44|584.44|586.67|584.67|587.27|585.27|585.38|583.38|0
1645574700000|2022-02-23 00:05:00|586.56|584.56|585.26|583.26|586.67|584.67|585.15|583.15|0
1645575000000|2022-02-23 00:10:00|585.14|583.14|585.02|583.02|585.49|583.49|583.97|581.97|0
1645575300000|2022-02-23 00:15:00|584.44|582.44|585.14|583.14|586.55|584.55|584.31|582.31|0
1645575600000|2022-02-23 00:20:00|585.37|583.37|584.9|582.9|586.08|584.08|584.43|582.43|0
1645575900000|2022-02-23 00:25:00|585.13|583.13|585.24|583.24|586.31|584.31|584.43|582.43|0
1645576200000|2022-02-23 00:30:00|585.37|583.37|586.07|584.07|586.3|584.3|583.72|581.72|0
1645576500000|2022-02-23 00:35:00|585.95|583.95|584.42|582.42|586.07|584.07|583.71|581.71|0
1645576800000|2022-02-23 00:40:00|584.65|582.65|583.94|581.94|584.65|582.65|583.71|581.71|0
1645577100000|2022-02-23 00:45:00|584.06|582.06|584.88|582.88|585.35|583.35|583.94|581.94|0
1645577400000|2022-02-23 00:50:00|585.12|583.12|584.88|582.88|585.12|583.12|584.17|582.17|0
1645577700000|2022-02-23 00:55:00|585.11|583.11|586.29|584.29|586.52|584.52|584.76|582.76|0
1645578000000|2022-02-23 01:00:00|586.52|584.52|586.05|584.05|586.52|584.52|584.17|582.17|0
1645578300000|2022-02-23 01:05:00|585.81|583.81|586.51|584.51|586.52|584.52|585.81|583.81|0
1645578600000|2022-02-23 01:10:00|586.39|584.39|586.51|584.51|586.51|584.51|586.04|584.04|0
1645578900000|2022-02-23 01:15:00|586.28|584.28|586.51|584.51|586.51|584.51|585.57|583.57|0
1645579200000|2022-02-23 01:20:00|586.27|584.27|586.03|584.03|586.51|584.51|586.03|584.03|0
1645579500000|2022-02-23 01:25:00|586.15|584.15|584.62|582.62|586.27|584.27|584.38|582.38|0
1645579800000|2022-02-23 01:30:00|584.38|582.38|578.04|576.04|584.38|582.38|574.52|572.52|0
1645580100000|2022-02-23 01:35:00|577.91|575.91|580.73|578.73|581.32|579.32|577.8|575.8|0
1645580400000|2022-02-23 01:40:00|581.2|579.2|579.08|577.08|581.56|579.56|576.74|574.74|0
1645580700000|2022-02-23 01:45:00|578.97|576.97|576.62|574.62|578.97|576.97|576.38|574.38|0
1645581000000|2022-02-23 01:50:00|576.85|574.85|576.85|574.85|578.02|576.02|574.74|572.74|0
1645581300000|2022-02-23 01:55:00|577.08|575.08|581.31|579.31|582.01|580.01|576.85|574.85|0
1645581600000|2022-02-23 02:00:00|581.18|579.18|583.18|581.18|584|582|580.6|578.6|0
1645581900000|2022-02-23 02:05:00|583.3|581.3|582.09|580.09|584.12|582.12|580.94|578.94|0
1645582200000|2022-02-23 02:10:00|581.98|579.98|581.62|579.62|583.03|581.03|581.27|579.27|0
1645582500000|2022-02-23 02:15:00|581.51|579.51|580.8|578.8|581.51|579.51|579.39|577.39|0
1645582800000|2022-02-23 02:20:00|581.03|579.03|580.32|578.32|581.73|579.73|579.85|577.85|0
1645583100000|2022-02-23 02:25:00|580.44|578.44|576.32|574.32|580.67|578.67|576.09|574.09|0
1645583400000|2022-02-23 02:30:00|576.2|574.2|577.03|575.03|578.55|576.55|575.85|573.85|0
1645583700000|2022-02-23 02:35:00|577.26|575.26|575.38|573.38|577.61|575.61|575.14|573.14|0
1645584000000|2022-02-23 02:40:00|575.49|573.49|577.02|575.02|577.6|575.6|573.97|571.97|0
1645584300000|2022-02-23 02:45:00|576.78|574.78|575.14|573.14|577.02|575.02|574.2|572.2|0
1645584600000|2022-02-23 02:50:00|575.25|573.25|576.65|574.65|576.78|574.78|575.25|573.25|0
1645584900000|2022-02-23 02:55:00|576.42|574.42|576.07|574.07|577.48|575.48|575.71|573.71|0
1645585200000|2022-02-23 03:00:00|576.3|574.3|576.88|574.88|577.01|575.01|574.66|572.66|0
1645585500000|2022-02-23 03:05:00|577|575|576.06|574.06|577|575|575.59|573.59|0
1645585800000|2022-02-23 03:10:00|575.94|573.94|573.71|571.71|576.06|574.06|572.54|570.54|0
1645586100000|2022-02-23 03:15:00|573.82|571.82|575.93|573.93|577|575|573.71|571.71|0
1645586400000|2022-02-23 03:20:00|576.05|574.05|577.93|575.93|578.17|576.17|576.05|574.05|0
1645586700000|2022-02-23 03:25:00|578.16|576.16|580.04|578.04|580.51|578.51|577.93|575.93|0
1645587000000|2022-02-23 03:30:00|580.51|578.51|580.98|578.98|582.16|580.16|580.28|578.28|0
1645587300000|2022-02-23 03:35:00|581.21|579.21|579.33|577.33|581.56|579.56|579.09|577.09|0
1645587600000|2022-02-23 03:40:00|579.09|577.09|578.03|576.03|579.8|577.8|577.92|575.92|0
1645587900000|2022-02-23 03:45:00|577.92|575.92|579.32|577.32|579.79|577.79|577.91|575.91|0
1645588200000|2022-02-23 03:50:00|579.09|577.09|579.32|577.32|579.43|577.43|577.91|575.91|0
1645588500000|2022-02-23 03:55:00|579.55|577.55|582.14|580.14|582.61|580.61|579.55|577.55|0
1645588800000|2022-02-23 04:00:00|582.37|580.37|582.13|580.13|582.61|580.61|582.13|580.13|0
1645589100000|2022-02-23 04:05:00|582.37|580.37|582.13|580.13|582.37|580.37|582.13|580.13|0
1645589400000|2022-02-23 04:10:00|582.24|580.24|583.07|581.07|583.31|581.31|582.13|580.13|0
1645589700000|2022-02-23 04:15:00|583.3|581.3|583.07|581.07|583.3|581.3|582.6|580.6|0
1645590000000|2022-02-23 04:20:00|583.3|581.3|583.06|581.06|583.3|581.3|582.12|580.12|0
1645590300000|2022-02-23 04:25:00|583.3|581.3|581.18|579.18|583.3|581.3|580.47|578.47|0
1645590600000|2022-02-23 04:30:00|581.29|579.29|583.17|581.17|583.29|581.29|581.29|579.29|0
1645590900000|2022-02-23 04:35:00|583.29|581.29|583.05|581.05|583.29|581.29|582.35|580.35|0
1645591200000|2022-02-23 04:40:00|583.29|581.29|583.05|581.05|583.29|581.29|582.58|580.58|0
1645591500000|2022-02-23 04:45:00|583.28|581.28|585.4|583.4|585.4|583.4|583.05|581.05|0
1645591800000|2022-02-23 04:50:00|585.28|583.28|585.87|583.87|586.11|584.11|585.16|583.16|0
1645592100000|2022-02-23 04:55:00|586.1|584.1|585.86|583.86|586.1|584.1|585.63|583.63|0
1645592400000|2022-02-23 05:00:00|585.63|583.63|585.86|583.86|586.1|584.1|585.39|583.39|0
1645592700000|2022-02-23 05:05:00|585.62|583.62|586.09|584.09|586.1|584.1|585.62|583.62|0
1645593000000|2022-02-23 05:10:00|585.62|583.62|585.38|583.38|585.86|583.86|585.15|583.15|0
1645593300000|2022-02-23 05:15:00|585.15|583.15|584.91|582.91|585.62|583.62|584.91|582.91|0
1645593600000|2022-02-23 05:20:00|585.14|583.14|584.67|582.67|585.38|583.38|584.43|582.43|0
1645593900000|2022-02-23 05:25:00|584.78|582.78|585.61|583.61|586.08|584.08|583.96|581.96|0
1645594200000|2022-02-23 05:30:00|585.49|583.49|583.96|581.96|588.67|586.67|583.48|581.48|0
1645594500000|2022-02-23 05:35:00|583.72|581.72|582.3|580.3|584.19|582.19|582.3|580.3|0
1645594800000|2022-02-23 05:40:00|582.42|580.42|582.3|580.3|583.48|581.48|582.07|580.07|0
1645595100000|2022-02-23 05:45:00|582.54|580.54|583|581|583.24|581.24|581.59|579.59|0
1645595400000|2022-02-23 05:50:00|582.77|580.77|581.93|579.93|583.71|581.71|581.82|579.82|0
1645595700000|2022-02-23 05:55:00|581.82|579.82|582.52|580.52|583.47|581.47|581.59|579.59|0
1645596000000|2022-02-23 06:00:00|582.4|580.4|584.17|582.17|587.23|585.23|582.29|580.29|0
1645596300000|2022-02-23 06:05:00|583.93|581.93|584.17|582.17|585.35|583.35|583.93|581.93|0
1645596600000|2022-02-23 06:10:00|584.04|582.04|586.76|584.76|587.7|585.7|583.93|581.93|0
1645596900000|2022-02-23 06:15:00|586.99|584.99|586.63|584.63|587.23|585.23|586.05|584.05|0
1645597200000|2022-02-23 06:20:00|586.39|584.39|582.04|580.04|586.52|584.52|581.8|579.8|0
1645597500000|2022-02-23 06:25:00|582.15|580.15|582.27|580.27|582.74|580.74|580.62|578.62|0
1645597800000|2022-02-23 06:30:00|582.5|580.5|580.15|578.15|582.5|580.5|579.91|577.91|0
1645598100000|2022-02-23 06:35:00|580.26|578.26|581.2|579.2|582.26|580.26|580.15|578.15|0
1645598400000|2022-02-23 06:40:00|581.32|579.32|580.37|578.37|581.32|579.32|579.91|577.91|0
1645598700000|2022-02-23 06:45:00|580.61|578.61|583.31|581.31|583.31|581.31|580.37|578.37|0
1645599000000|2022-02-23 06:50:00|583.43|581.43|583.66|581.66|584.96|582.96|582.96|580.96|0
1645599300000|2022-02-23 06:55:00|583.9|581.9|578.6|576.6|584.14|582.14|578.25|576.25|0
1645599600000|2022-02-23 07:00:00|578.01|576.01|574.72|572.72|579.89|577.89|574.72|572.72|0
1645599900000|2022-02-23 07:05:00|574.95|572.95|578.24|576.24|578.35|576.35|574.01|572.01|0
1645600200000|2022-02-23 07:10:00|578.12|576.12|578.11|576.11|580.94|578.94|577.3|575.3|0
1645600500000|2022-02-23 07:15:00|578|576|578.94|576.94|580.35|578.35|576.7|574.7|0
1645600800000|2022-02-23 07:20:00|578.47|576.47|578.23|576.23|578.47|576.47|576.82|574.82|0
1645601100000|2022-02-23 07:25:00|578.58|576.58|580.37|578.37|582.46|580.46|578.23|576.23|0
1645601400000|2022-02-23 07:30:00|580.6|578.6|583.65|581.65|585.3|583.3|580.37|578.37|0
1645601700000|2022-02-23 07:35:00|584.13|582.13|586.24|584.24|586.24|584.24|582.35|580.35|0
1645602000000|2022-02-23 07:40:00|586.71|584.71|585.88|583.88|587.65|585.65|585.18|583.18|0
1645602300000|2022-02-23 07:45:00|586.12|584.12|583.64|581.64|586.12|584.12|582.94|580.94|0
1645602600000|2022-02-23 07:50:00|583.88|581.88|583.88|581.88|585.06|583.06|582.47|580.47|0
1645602900000|2022-02-23 07:55:00|584.35|582.35|584.34|582.34|585.76|583.76|582.1|580.1|0
1645603200000|2022-02-23 08:00:00|585.29|583.29|589.47|587.47|589.71|587.71|580.58|578.58|0
1645603500000|2022-02-23 08:05:00|587.85|586.25|589.5|587.9|589.5|587.9|586.43|584.83|0
1645603800000|2022-02-23 08:10:00|589.27|587.67|594.23|592.63|594.71|593.11|589.27|587.67|0
1645604100000|2022-02-23 08:15:00|594|592.4|593.76|592.16|594.47|592.87|591.86|590.26|0
1645604400000|2022-02-23 08:20:00|593.52|591.92|594.46|592.86|594.7|593.1|591.86|590.26|0
1645604700000|2022-02-23 08:25:00|594.34|592.74|593.52|591.92|594.7|593.1|592.33|590.73|0
1645605000000|2022-02-23 08:30:00|593.64|592.04|594.11|592.51|594.11|592.51|588.42|586.82|0
1645605300000|2022-02-23 08:35:00|593.88|592.28|594.22|592.62|594.35|592.75|593.04|591.44|0
1645605600000|2022-02-23 08:40:00|593.99|592.39|593.63|592.03|594.35|592.75|593.27|591.67|0
1645605900000|2022-02-23 08:45:00|593.87|592.27|593.64|592.04|594.34|592.74|592.33|590.73|0
1645606200000|2022-02-23 08:50:00|593.4|591.8|592.21|590.61|596.73|595.13|591.5|589.9|0
1645606500000|2022-02-23 08:55:00|592.45|590.85|595.77|594.17|595.77|594.17|590.07|588.47|0
1645606800000|2022-02-23 09:00:00|596.48|594.88|597.01|595.41|597.01|595.41|595.3|593.7|0
1645607100000|2022-02-23 09:05:00|596.78|595.18|596.3|594.7|597.01|595.41|595.11|593.51|0
1645607400000|2022-02-23 09:10:00|596.53|594.93|600.57|598.97|601.05|599.45|596.3|594.7|0
1645607700000|2022-02-23 09:15:00|600.81|599.21|601.52|599.92|602|600.4|599.62|598.02|0
1645608000000|2022-02-23 09:20:00|601.4|599.8|600.81|599.21|601.76|600.16|599.38|597.78|0
1645608300000|2022-02-23 09:25:00|600.57|598.97|600.8|599.2|602|600.4|599.38|597.78|0
1645608600000|2022-02-23 09:30:00|601.04|599.44|602.76|601.16|603.72|602.12|600.15|598.55|0
1645608900000|2022-02-23 09:35:00|603.24|601.64|600.62|599.02|603.24|601.64|600.62|599.02|0
1645609200000|2022-02-23 09:40:00|600.86|599.26|602.28|600.68|604.19|602.59|600.62|599.02|0
1645609500000|2022-02-23 09:45:00|602.76|601.16|603.47|601.87|603.47|601.87|601.09|599.49|0
1645609800000|2022-02-23 09:50:00|603.58|601.98|598.47|596.87|604.19|602.59|598.23|596.63|0
1645610100000|2022-02-23 09:55:00|598.7|597.1|593.8|592.2|599.77|598.17|593.09|591.49|0
1645610400000|2022-02-23 10:00:00|594.52|592.92|596.41|594.81|596.65|595.05|593.57|591.97|0
1645610700000|2022-02-23 10:05:00|596.18|594.58|591.19|589.59|596.89|595.29|591.07|589.47|0
1645611000000|2022-02-23 10:10:00|591.3|589.7|588.81|587.21|591.42|589.82|587.16|585.56|0
1645611300000|2022-02-23 10:15:00|589.28|587.68|591.89|590.29|591.89|590.29|587.86|586.26|0
1645611600000|2022-02-23 10:20:00|592.12|590.52|594.02|592.42|594.26|592.66|591.53|589.93|0
1645611900000|2022-02-23 10:25:00|593.89|592.29|593.42|591.82|595.2|593.6|592.71|591.11|0
1645612200000|2022-02-23 10:30:00|593.07|591.47|593.77|592.17|594.61|593.01|592|590.4|0
1645612500000|2022-02-23 10:35:00|593.66|592.06|593.06|591.46|594.13|592.53|592.11|590.51|0
1645612800000|2022-02-23 10:40:00|593.18|591.58|594.48|592.88|596.5|594.9|593.18|591.58|0
1645613100000|2022-02-23 10:45:00|594.13|592.53|585.36|583.76|594.37|592.77|584.88|583.28|0
1645613400000|2022-02-23 10:50:00|585.59|583.99|588.31|586.71|588.31|586.71|585.12|583.52|0
1645613700000|2022-02-23 10:55:00|588.08|586.48|591.39|589.79|591.39|589.79|587.84|586.24|0
1645614000000|2022-02-23 11:00:00|591.15|589.55|590.79|589.19|591.97|590.37|588.78|587.18|0
1645614300000|2022-02-23 11:05:00|590.67|589.07|590.32|588.72|592.21|590.61|588.18|586.58|0
1645614600000|2022-02-23 11:10:00|590.44|588.84|586.99|585.39|592.1|590.5|586.05|584.45|0
1645614900000|2022-02-23 11:15:00|587.12|585.52|585.46|583.86|588.3|586.7|584.98|583.38|0
1645615200000|2022-02-23 11:20:00|585.22|583.62|585.22|583.62|586.4|584.8|582.26|580.66|0
1645615500000|2022-02-23 11:25:00|586.16|584.56|586.63|585.03|587.35|585.75|584.98|583.38|0
1645615800000|2022-02-23 11:30:00|586.4|584.8|587.58|585.98|587.82|586.22|586.27|584.67|0
1645616100000|2022-02-23 11:35:00|587.34|585.74|584.02|582.42|588.29|586.69|583.55|581.95|0
1645616400000|2022-02-23 11:40:00|584.5|582.9|583.78|582.18|585.92|584.32|583.55|581.95|0
1645616700000|2022-02-23 11:45:00|583.55|581.95|580.94|579.34|584.49|582.89|580.7|579.1|0
1645617000000|2022-02-23 11:50:00|580.82|579.22|582.47|580.87|584.02|582.42|580.7|579.1|0
1645617300000|2022-02-23 11:55:00|582.36|580.76|577.15|575.55|583.3|581.7|576.09|574.49|0
1645617600000|2022-02-23 12:00:00|577.03|575.43|580.93|579.33|581.64|580.04|576.44|574.84|0
1645617900000|2022-02-23 12:05:00|581.4|579.8|584|582.4|584.72|583.12|581.4|579.8|0
1645618200000|2022-02-23 12:10:00|584.24|582.64|586.13|584.53|586.84|585.24|582.82|581.22|0
1645618500000|2022-02-23 12:15:00|586.25|584.65|586.77|585.17|587.28|585.68|586.07|584.47|0
1645618800000|2022-02-23 12:20:00|587.01|585.41|588.3|586.7|588.43|586.83|586.54|584.94|0
1645619100000|2022-02-23 12:25:00|588.19|586.59|588.42|586.82|588.43|586.83|587.48|585.88|0
1645619400000|2022-02-23 12:30:00|588.19|586.59|590.79|589.19|591.5|589.9|587.59|585.99|0
1645619700000|2022-02-23 12:35:00|590.31|588.71|593.15|591.55|594.1|592.5|590.31|588.71|0
1645620000000|2022-02-23 12:40:00|592.92|591.32|592.91|591.31|594.34|592.74|592.68|591.08|0
1645620300000|2022-02-23 12:45:00|593.03|591.43|590.65|589.05|593.15|591.55|590.54|588.94|0
1645620600000|2022-02-23 12:50:00|590.78|589.18|594.09|592.49|594.57|592.97|590.65|589.05|0
1645620900000|2022-02-23 12:55:00|594.33|592.73|593.38|591.78|594.57|592.97|593.38|591.78|0
1645621200000|2022-02-23 13:00:00|592.9|591.3|593.85|592.25|594.56|592.96|592.43|590.83|0
1645621500000|2022-02-23 13:05:00|593.61|592.01|596.34|594.74|596.69|595.09|593.61|592.01|0
1645621800000|2022-02-23 13:10:00|596.1|594.5|593.73|592.13|596.22|594.62|593.25|591.65|0
1645622100000|2022-02-23 13:15:00|593.96|592.36|593.96|592.36|594.68|593.08|593.25|591.65|0
1645622400000|2022-02-23 13:20:00|594.2|592.6|589.93|588.33|594.91|593.31|589.22|587.62|0
1645622700000|2022-02-23 13:25:00|590.28|588.68|589.56|587.96|591.11|589.51|588.74|587.14|0
1645623000000|2022-02-23 13:30:00|589.69|588.09|585.42|583.82|590.64|589.04|585.42|583.82|0
1645623300000|2022-02-23 13:35:00|585.66|584.06|587.79|586.19|588.5|586.9|585.19|583.59|0
1645623600000|2022-02-23 13:40:00|588.02|586.42|587.55|585.95|588.49|586.89|586.13|584.53|0
1645623900000|2022-02-23 13:45:00|587.66|586.06|589.2|587.6|589.44|587.84|587.55|585.95|0
1645624200000|2022-02-23 13:50:00|588.96|587.36|592.04|590.44|592.04|590.44|587.54|585.94|0
1645624500000|2022-02-23 13:55:00|591.81|590.21|593.46|591.86|594.41|592.81|591.8|590.2|0
1645624800000|2022-02-23 14:00:00|593.7|592.1|592.35|590.75|594.41|592.81|591|589.4|0
1645625100000|2022-02-23 14:05:00|592.11|590.51|592.11|590.51|592.58|590.98|590.21|588.61|0
1645625400000|2022-02-23 14:10:00|591.87|590.27|592.1|590.5|592.82|591.22|591.16|589.56|0
1645625700000|2022-02-23 14:15:00|592.34|590.74|592.1|590.5|595.54|593.94|592.1|590.5|0
1645626000000|2022-02-23 14:20:00|592.34|590.74|593.76|592.16|593.76|592.16|590.44|588.84|0
1645626300000|2022-02-23 14:25:00|593.52|591.92|589.25|587.65|593.52|591.92|588.77|587.17|0
1645626600000|2022-02-23 14:30:00|589.96|588.36|594.1|592.5|595.28|593.68|587.35|585.75|0
1645626900000|2022-02-23 14:35:00|592.91|591.31|592.63|591.03|594.53|592.93|583.92|582.32|0
1645627200000|2022-02-23 14:40:00|591.92|590.32|585.75|584.15|594.29|592.69|583.62|582.02|0
1645627500000|2022-02-23 14:45:00|586.22|584.62|586.93|585.33|593.1|591.5|586.22|584.62|0
1645627800000|2022-02-23 14:50:00|587.4|585.8|574.15|572.55|587.88|586.28|574.15|572.55|0
1645628100000|2022-02-23 14:55:00|574.38|572.78|574.38|572.78|580.77|579.17|574.15|572.55|0
1645628400000|2022-02-23 15:00:00|574.73|573.13|570.25|568.65|574.73|573.13|564.24|562.64|0
1645628700000|2022-02-23 15:05:00|570.96|569.36|562.72|561.12|570.96|569.36|560.38|558.78|0
1645629000000|2022-02-23 15:10:00|562.96|561.36|567.39|565.79|568.82|567.22|560.38|558.78|0
1645629300000|2022-02-23 15:15:00|566.92|565.32|560.11|558.51|566.92|565.32|558.47|556.87|0
1645629600000|2022-02-23 15:20:00|559.75|558.15|556|554.4|565.38|563.78|555.06|553.46|0
1645629900000|2022-02-23 15:25:00|555.89|554.29|549.21|547.61|556.82|555.22|547|545.4|0
1645630200000|2022-02-23 15:30:00|548.63|547.03|551.74|550.14|552.91|551.31|544.86|543.26|0
1645630500000|2022-02-23 15:35:00|551.5|549.9|555.7|554.1|559.68|558.08|551.27|549.67|0
1645630800000|2022-02-23 15:40:00|555.24|553.64|548.7|547.1|556.17|554.57|546.84|545.24|0
1645631100000|2022-02-23 15:45:00|548.23|546.63|546.94|545.34|552.19|550.59|546.14|544.54|0
1645631400000|2022-02-23 15:50:00|546.83|545.23|547.99|546.39|551.37|549.77|546.13|544.53|0
1645631700000|2022-02-23 15:55:00|548.69|547.09|547.76|546.16|552.07|550.47|543.8|542.2|0
1645632000000|2022-02-23 16:00:00|547.52|545.92|542.17|540.57|550.08|548.48|539.38|537.78|0
1645632300000|2022-02-23 16:05:00|541.7|540.1|538.62|537.02|542.63|541.03|535.37|533.77|0
1645632600000|2022-02-23 16:10:00|538.39|536.79|540.24|538.64|540.94|539.34|536.3|534.7|0
1645632900000|2022-02-23 16:15:00|538.96|537.36|538.15|536.55|539.31|537.71|533.74|532.14|0
1645633200000|2022-02-23 16:20:00|537.68|536.08|537.62|536.02|539.83|538.23|535.88|534.28|0
1645633500000|2022-02-23 16:25:00|537.5|535.9|536.07|534.47|541.69|540.09|535.6|534|0
1645633800000|2022-02-23 16:30:00|537|535.4|540.96|539.36|545.28|543.68|533.28|531.68|0
1645634100000|2022-02-23 16:35:00|540.49|538.89|543.52|541.92|547.73|546.13|537.93|536.33|0
1645634400000|2022-02-23 16:40:00|543.29|541.69|539.84|538.24|546.39|544.79|539.14|537.54|0
1645634700000|2022-02-23 16:45:00|539.37|537.77|545.68|544.08|545.68|544.08|537.85|536.25|0
1645635000000|2022-02-23 16:50:00|545.92|544.32|550.6|549|552.48|550.88|543.11|541.51|0
1645635300000|2022-02-23 16:55:00|550.84|549.24|552.49|550.89|555.06|553.46|550.5|548.9|0
1645635600000|2022-02-23 17:00:00|552.61|551.01|550.7|549.1|553.08|551.48|546.75|545.15|0
1645635900000|2022-02-23 17:05:00|551.17|549.57|553.28|551.68|553.28|551.68|548.12|546.52|0
1645636200000|2022-02-23 17:10:00|553.52|551.92|550.46|548.86|556.57|554.97|549.52|547.92|0
1645636500000|2022-02-23 17:15:00|550.7|549.1|561.51|559.91|561.62|560.02|550.7|549.1|0
1645636800000|2022-02-23 17:20:00|561.27|559.67|563.36|561.76|564.1|562.5|559.86|558.26|0
1645637100000|2022-02-23 17:25:00|563.12|561.52|564.28|562.68|564.75|563.15|561.21|559.61|0
1645637400000|2022-02-23 17:30:00|564.75|563.15|557.44|555.84|565.46|563.86|557.44|555.84|0
1645637700000|2022-02-23 17:35:00|557.67|556.07|553.2|551.6|557.91|556.31|552.25|550.65|0
1645638000000|2022-02-23 17:40:00|553.19|551.59|556.02|554.42|556.49|554.89|551.78|550.18|0
1645638300000|2022-02-23 17:45:00|555.89|554.29|551.68|550.08|557.79|556.19|551.32|549.72|0
1645638600000|2022-02-23 17:50:00|552.26|550.66|543.93|542.33|552.38|550.78|542.76|541.16|0
1645638900000|2022-02-23 17:55:00|544.4|542.8|543.92|542.32|545.57|543.97|541.35|539.75|0
1645639200000|2022-02-23 18:00:00|544.39|542.79|539.71|538.11|544.39|542.79|539.47|537.87|0
1645639500000|2022-02-23 18:05:00|539.94|538.34|537.83|536.23|541.46|539.86|535.73|534.13|0
1645639800000|2022-02-23 18:10:00|538.3|536.7|526.63|525.03|538.77|537.17|525.81|524.21|0
1645640100000|2022-02-23 18:15:00|526.16|524.56|530.96|529.36|531.89|530.29|523.48|521.88|0
1645640400000|2022-02-23 18:20:00|530.49|528.89|527.7|526.1|531.65|530.05|525.15|523.55|0
1645640700000|2022-02-23 18:25:00|528.63|527.03|523.29|521.69|531.19|529.59|522.37|520.77|0
1645641000000|2022-02-23 18:30:00|523.53|521.93|518.43|516.83|526.08|524.48|518.2|516.6|0
1645641300000|2022-02-23 18:35:00|518.66|517.06|527.92|526.32|529.08|527.48|517.97|516.37|0
1645641600000|2022-02-23 18:40:00|528.39|526.79|528.85|527.25|530.24|528.64|526.07|524.47|0
1645641900000|2022-02-23 18:45:00|529.54|527.94|535.26|533.66|537.27|535.67|527.92|526.32|0
1645642200000|2022-02-23 18:50:00|535.49|533.89|524.31|522.71|535.49|533.89|522.22|520.62|0
1645642500000|2022-02-23 18:55:00|524.55|522.95|527.56|525.96|528.5|526.9|522.45|520.85|0
1645642800000|2022-02-23 19:00:00|526.87|525.27|520.59|518.99|531.52|529.92|518.5|516.9|0
1645643100000|2022-02-23 19:05:00|520.82|519.22|524.81|523.21|528.18|526.58|519.27|517.67|0
1645643400000|2022-02-23 19:10:00|525.04|523.44|523.41|521.81|529.69|528.09|521.79|520.19|0
1645643700000|2022-02-23 19:15:00|522.83|521.23|523.99|522.39|527.13|525.53|517.62|516.02|0
1645644000000|2022-02-23 19:20:00|523.41|521.81|513.05|511.45|525.73|524.13|512.59|510.99|0
1645644300000|2022-02-23 19:25:00|513.28|511.68|511.09|509.49|514.21|512.61|509.25|507.65|0
1645644600000|2022-02-23 19:30:00|511.32|509.72|509.7|508.1|514.32|512.72|507.74|506.14|0
1645644900000|2022-02-23 19:35:00|509.47|507.87|510.04|508.44|512.7|511.1|509.47|507.87|0
1645645200000|2022-02-23 19:40:00|509.47|507.87|501.3|499.7|509.7|508.1|498.66|497.06|0
1645645500000|2022-02-23 19:45:00|501.07|499.47|506.05|504.45|510.19|508.59|500.62|499.02|0
1645645800000|2022-02-23 19:50:00|505.59|503.99|502.6|501|508.57|506.97|502.6|501|0
1645646100000|2022-02-23 19:55:00|502.83|501.23|504.06|502.46|508.05|506.45|501|499.4|0
1645646400000|2022-02-23 20:00:00|503.83|502.23|496.71|495.11|505.44|503.84|495.8|494.2|0
1645646700000|2022-02-23 20:05:00|497.17|495.57|494.98|493.38|500.61|499.01|493.05|491.45|0
1645647000000|2022-02-23 20:10:00|495.21|493.61|496.73|495.13|497.18|495.58|491.24|489.64|0
1645647300000|2022-02-23 20:15:00|497.18|495.58|495.35|493.75|501.99|500.39|494.66|493.06|0
1645647600000|2022-02-23 20:20:00|495.81|494.21|498.32|496.72|498.43|496.83|492.83|491.23|0
1645647900000|2022-02-23 20:25:00|497.86|496.26|505.57|503.97|506.26|504.66|495.8|494.2|0
1645648200000|2022-02-23 20:30:00|504.65|503.05|500.39|498.79|506.03|504.43|496.15|494.55|0
1645648500000|2022-02-23 20:35:00|500.62|499.02|492.71|491.11|502.8|501.2|492.71|491.11|0
1645648800000|2022-02-23 20:40:00|492.49|490.89|492.01|490.41|497.06|495.46|491.9|490.3|0
1645649100000|2022-02-23 20:45:00|491.9|490.3|487.44|485.84|495.89|494.29|487.44|485.84|0
1645649400000|2022-02-23 20:50:00|487.34|485.74|485.57|483.97|493.36|491.76|484.15|482.55|0
1645649700000|2022-02-23 20:55:00|485.8|484.2|490.07|488.47|491.21|489.61|483.75|482.15|0
1645650000000|2022-02-23 21:00:00|491.44|489.84|491.21|489.61|493.5|491.9|488.93|487.33|0
1645650300000|2022-02-23 21:05:00|491.89|490.29|492.07|490.47|494.12|492.52|491.89|490.29|0
1645650600000|2022-02-23 21:10:00|491.84|490.24|491.49|489.89|493.66|492.06|489.56|487.96|0
1645650900000|2022-02-23 21:15:00|491.35|489.35|491.23|489.23|492.6|490.6|490.67|488.67|0
1645651200000|2022-02-23 21:20:00|491|489|491.68|489.68|491.91|489.91|490.32|488.32|0
1645651500000|2022-02-23 21:25:00|491.79|489.79|490.42|488.42|492.25|490.25|489.63|487.63|0
1645651800000|2022-02-23 21:30:00|490.31|488.31|488.49|486.49|490.31|488.31|488.49|486.49|0
1645652100000|2022-02-23 21:35:00|488.26|486.26|490.19|488.19|491.1|489.1|485.99|483.99|0
1645652400000|2022-02-23 21:40:00|490.3|488.3|485.08|483.08|490.41|488.41|481.68|479.68|0
1645652700000|2022-02-23 21:45:00|485.3|483.3|486.43|484.43|487.9|485.9|485.3|483.3|0
1645653000000|2022-02-23 21:50:00|486.66|484.66|485.29|483.29|486.89|484.89|483.59|481.59|0
1645653300000|2022-02-23 21:55:00|485.07|483.07|483.81|481.81|485.07|483.07|482.34|480.34|0
1645653600000|2022-02-23 22:00:00|483.76|481.76|483.8|481.8|483.97|481.97|483.24|481.24|0
1645653900000|2022-02-23 22:05:00|483.77|481.77|483.53|481.53|484.08|482.08|483.49|481.49|0
1645654200000|2022-02-23 22:10:00|483.49|481.49|483.52|481.52|484.01|482.01|483.16|481.16|0
1645654500000|2022-02-23 22:15:00|483.46|481.46|483.42|481.42|483.72|481.72|483.16|481.16|0
1645654800000|2022-02-23 22:20:00|483.39|481.39|482.89|480.89|483.39|481.39|482.82|480.82|0
1645655100000|2022-02-23 22:25:00|482.85|480.85|482.19|480.19|483.15|481.15|482.19|480.19|0
1645655400000|2022-02-23 22:30:00|482.28|480.28|481.72|479.72|482.28|480.28|481.49|479.49|0
1645655700000|2022-02-23 22:35:00|481.68|479.68|481.56|479.56|482.48|480.48|481.52|479.52|0
1645656000000|2022-02-23 22:40:00|481.71|479.71|481.81|479.81|481.81|479.81|481.38|479.38|0
1645656300000|2022-02-23 22:45:00|481.74|479.74|483.06|481.06|483.06|481.06|481.55|479.55|0
1645656600000|2022-02-23 22:50:00|483.09|481.09|483.02|481.02|483.26|481.26|482.76|480.76|0
1645656900000|2022-02-23 22:55:00|482.98|480.98|484.6|482.6|484.6|482.6|482.92|480.92|0
1645657200000|2022-02-23 23:00:00|484.66|482.66|485.11|483.11|491.13|489.13|484.66|482.66|0
1645657500000|2022-02-23 23:05:00|485.79|483.79|482.15|480.15|485.9|483.9|481.14|479.14|0
1645657800000|2022-02-23 23:10:00|482.05|480.05|483.4|481.4|484.31|482.31|480.12|478.12|0
1645658100000|2022-02-23 23:15:00|483.17|481.17|478.64|476.64|484.08|482.08|478.19|476.19|0
1645658400000|2022-02-23 23:20:00|479.09|477.09|478.18|476.18|480.22|478.22|478.18|476.18|0
1645658700000|2022-02-23 23:25:00|478.64|476.64|483.61|481.61|486.34|484.34|478.29|476.29|0
1645659000000|2022-02-23 23:30:00|483.72|481.72|486.1|484.1|486.1|484.1|483.16|481.16|0
1645659300000|2022-02-23 23:35:00|485.98|483.98|485.53|483.53|486.1|484.1|484.28|482.28|0
1645659600000|2022-02-23 23:40:00|485.87|483.87|490.18|488.18|492|490|485.19|483.19|0
1645659900000|2022-02-23 23:45:00|490.41|488.41|487.22|485.22|490.52|488.52|487|485|0
1645660200000|2022-02-23 23:50:00|487.45|485.45|488.81|486.81|489.04|487.04|486.31|484.31|0
1645660500000|2022-02-23 23:55:00|488.92|486.92|486.08|484.08|490.05|488.05|485.28|483.28|0
1645660800000|2022-02-24 00:00:00|486.3|484.3|484.94|482.94|490.28|488.28|483.58|481.58|0
1645661100000|2022-02-24 00:05:00|484.48|482.48|483.42|481.42|486.3|484.3|481.21|479.21|0
1645661400000|2022-02-24 00:10:00|482.97|480.97|486.92|484.92|488.86|486.86|482.52|480.52|0
1645661700000|2022-02-24 00:15:00|486.81|484.81|483.75|481.75|486.81|484.81|481.38|479.38|0
1645662000000|2022-02-24 00:20:00|483.64|481.64|483.41|481.41|484.54|482.54|481.37|479.37|0
1645662300000|2022-02-24 00:25:00|483.18|481.18|477.3|475.3|484.54|482.54|473.02|471.02|0
1645662600000|2022-02-24 00:30:00|478.2|476.2|473.35|471.35|479.56|477.56|471.33|469.33|0
1645662900000|2022-02-24 00:35:00|472.34|470.34|473.82|471.82|478.21|476.21|470.77|468.77|0
1645663200000|2022-02-24 00:40:00|473.94|471.94|474.04|472.04|476.74|474.74|472.82|470.82|0
1645663500000|2022-02-24 00:45:00|473.93|471.93|474.15|472.15|474.71|472.71|472.36|470.36|0
1645663800000|2022-02-24 00:50:00|474.26|472.26|470.89|468.89|474.83|472.83|470.89|468.89|0
1645664100000|2022-02-24 00:55:00|468.33|466.33|463.19|461.19|470.89|468.89|463.19|461.19|0
1645664400000|2022-02-24 01:00:00|463.41|461.41|463.96|461.96|468.77|466.77|463.18|461.18|0
1645664700000|2022-02-24 01:05:00|463.63|461.63|467.19|465.19|467.64|465.64|462.96|460.96|0
1645665000000|2022-02-24 01:10:00|466.75|464.75|467.71|465.71|473.06|471.06|466.52|464.52|0
1645665300000|2022-02-24 01:15:00|467.26|465.26|465.18|463.18|469.47|467.47|462.66|460.66|0
1645665600000|2022-02-24 01:20:00|464.85|462.85|463.64|461.64|465.72|463.72|461.67|459.67|0
1645665900000|2022-02-24 01:25:00|463.42|461.42|464.07|462.07|465.61|463.61|463.08|461.08|0
1645666200000|2022-02-24 01:30:00|463.85|461.85|469.56|467.56|472.65|470.65|462.54|460.54|0
1645666500000|2022-02-24 01:35:00|469.34|467.34|469.22|467.22|470.54|468.54|467.14|465.14|0
1645666800000|2022-02-24 01:40:00|469.33|467.33|469.55|467.55|473.3|471.3|468.01|466.01|0
1645667100000|2022-02-24 01:45:00|469.65|467.65|472.62|470.62|475.5|473.5|468.99|466.99|0
1645667400000|2022-02-24 01:50:00|473.73|471.73|478.55|476.55|483.47|481.47|473.17|471.17|0
1645667700000|2022-02-24 01:55:00|478|476|477.66|475.66|479.33|477.33|474.23|472.23|0
1645668000000|2022-02-24 02:00:00|477.55|475.55|474|472|480.22|478.22|473.89|471.89|0
1645668300000|2022-02-24 02:05:00|473.89|471.89|472.33|470.33|475.77|473.77|469.36|467.36|0
1645668600000|2022-02-24 02:10:00|472.22|470.22|474.54|472.54|476.43|474.43|471.34|469.34|0
1645668900000|2022-02-24 02:15:00|474.21|472.21|474.91|472.91|479.2|477.2|474.21|472.21|0
1645669200000|2022-02-24 02:20:00|475.02|473.02|472.57|470.57|475.13|473.13|471.81|469.81|0
1645669500000|2022-02-24 02:25:00|472.79|470.79|462.52|460.52|473.13|471.13|462.52|460.52|0
1645669800000|2022-02-24 02:30:00|462.96|460.96|468.8|466.8|469.36|467.36|461.52|459.52|0
1645670100000|2022-02-24 02:35:00|468.47|466.47|471.51|469.51|472.45|470.45|467.37|465.37|0
1645670400000|2022-02-24 02:40:00|471.73|469.73|470.28|468.28|471.73|469.73|468.85|466.85|0
1645670700000|2022-02-24 02:45:00|470.17|468.17|465.64|463.64|473.49|471.49|465.64|463.64|0
1645671000000|2022-02-24 02:50:00|466.42|464.42|461.42|458.62|467.82|465.42|458.18|456.18|0
1645671300000|2022-02-24 02:55:00|461.53|458.73|459.97|457.17|466.92|464.12|458.65|455.85|0
1645671600000|2022-02-24 03:00:00|459.53|456.73|455.81|453.01|462.26|459.46|453.64|450.84|0
1645671900000|2022-02-24 03:05:00|455.59|452.79|430.37|427.57|455.81|453.01|429.41|426.61|0
1645672200000|2022-02-24 03:10:00|432.94|430.14|439.17|436.37|447.32|444.52|431.33|428.53|0
1645672500000|2022-02-24 03:15:00|440.66|437.86|440.77|437.97|444.63|441.83|436.39|433.59|0
1645672800000|2022-02-24 03:20:00|441.2|438.4|432.33|429.53|443.77|440.97|432.33|429.53|0
1645673100000|2022-02-24 03:25:00|432.54|429.74|433.17|430.37|435.31|432.51|429.35|426.55|0
1645673400000|2022-02-24 03:30:00|433.07|430.27|417.93|415.13|433.07|430.27|415.41|412.61|0
1645673700000|2022-02-24 03:35:00|418.46|415.66|411.97|409.17|422.68|419.88|411.97|409.17|0
1645674000000|2022-02-24 03:40:00|410.72|407.92|415.94|412.94|418.92|415.92|408.64|405.84|0
1645674300000|2022-02-24 03:45:00|414.77|411.77|430.28|427.28|432.07|429.07|414.45|411.45|0
1645674600000|2022-02-24 03:50:00|430.39|427.39|424.72|421.72|433.95|430.95|424.51|421.51|0
1645674900000|2022-02-24 03:55:00|425.45|422.45|418.66|415.66|425.45|422.45|416.68|413.68|0
1645675200000|2022-02-24 04:00:00|418.35|415.35|423.87|420.87|424.08|421.08|416.38|413.38|0
1645675500000|2022-02-24 04:05:00|423.76|420.76|425.33|422.33|427.63|424.63|418.75|415.75|0
1645675800000|2022-02-24 04:10:00|425.12|422.12|418.74|415.74|425.12|422.12|416.66|413.66|0
1645676100000|2022-02-24 04:15:00|418.11|415.11|416.19|413.19|419.71|416.71|414.02|411.02|0
1645676400000|2022-02-24 04:20:00|416.91|413.91|420.69|417.69|423.3|420.3|415.71|412.71|0
1645676700000|2022-02-24 04:25:00|420.9|417.9|419.54|416.54|422.98|419.98|417.36|414.36|0
1645677000000|2022-02-24 04:30:00|418.92|415.92|425.16|422.16|428.2|425.2|417.56|414.56|0
1645677300000|2022-02-24 04:35:00|425.05|422.05|422.86|419.86|425.68|422.68|422.23|419.23|0
1645677600000|2022-02-24 04:40:00|422.54|419.54|423.99|420.99|425.78|422.78|419.52|416.52|0
1645677900000|2022-02-24 04:45:00|423.89|420.89|429.24|426.24|429.54|426.54|423.68|420.68|0
1645678200000|2022-02-24 04:50:00|428.93|425.93|431.45|428.45|433.77|430.77|428.72|425.72|0
1645678500000|2022-02-24 04:55:00|431.55|428.55|430|427|432.33|429.33|429.25|426.25|0
1645678800000|2022-02-24 05:00:00|430.31|427.31|425.35|422.35|431.26|428.26|424.51|421.51|0
1645679100000|2022-02-24 05:05:00|425.66|422.66|423.45|420.45|429.35|426.35|421.04|418.04|0
1645679400000|2022-02-24 05:10:00|423.03|420.03|430.39|427.39|431.24|428.24|422.4|419.4|0
1645679700000|2022-02-24 05:15:00|431.24|428.24|427.79|424.79|431.24|428.24|425.15|422.15|0
1645680000000|2022-02-24 05:20:00|427.89|424.89|428.3|425.3|430.74|427.74|427.25|424.25|0
1645680300000|2022-02-24 05:25:00|428.51|425.51|426.5|423.5|432|429|426.18|423.18|0
1645680600000|2022-02-24 05:30:00|426.71|423.71|421.29|418.29|426.71|423.71|419.35|416.35|0
1645680900000|2022-02-24 05:35:00|421.82|418.82|416.6|413.6|421.83|418.83|416.29|413.29|0
1645681200000|2022-02-24 05:40:00|416.5|413.5|420.35|417.75|420.66|418.06|416.5|413.5|0
1645681500000|2022-02-24 05:45:00|420.24|417.64|418.87|416.27|423.37|420.77|418.14|415.54|0
1645681800000|2022-02-24 05:50:00|418.56|415.96|426.01|423.61|426.68|424.28|418.25|415.65|0
1645682100000|2022-02-24 05:55:00|426.64|424.24|422.96|420.56|428.32|425.92|422.65|420.25|0
1645682400000|2022-02-24 06:00:00|426.22|423.82|428.3|425.5|429.14|426.34|423.99|420.99|0
1645682700000|2022-02-24 06:05:00|428.4|425.6|432.09|429.29|432.09|429.29|426.72|423.92|0
1645683000000|2022-02-24 06:10:00|431.98|429.18|427.14|424.34|431.98|429.18|425.76|422.96|0
1645683300000|2022-02-24 06:15:00|426.93|424.13|427.55|424.75|434.57|431.77|424.07|421.27|0
1645683600000|2022-02-24 06:20:00|427.66|424.86|426.23|423.43|428.46|425.66|423.18|420.38|0
1645683900000|2022-02-24 06:25:00|426.02|423.22|420.81|418.01|427.16|424.36|419.34|416.54|0
1645684200000|2022-02-24 06:30:00|420.18|417.38|419.96|417.16|424.51|421.71|419.44|416.64|0
1645684500000|2022-02-24 06:35:00|419.86|417.06|420.72|417.92|422.7|419.9|417.11|414.31|0
1645684800000|2022-02-24 06:40:00|420.93|418.13|423.03|420.23|423.24|420.44|418.31|415.51|0
1645685100000|2022-02-24 06:45:00|422.93|420.13|413.06|410.26|423.03|420.23|413.06|410.26|0
1645685400000|2022-02-24 06:50:00|413.26|410.46|412.31|409.51|414.41|411.61|408.05|405.25|0
1645685700000|2022-02-24 06:55:00|412.52|409.72|414.39|411.59|417.96|415.16|411.79|408.99|0
1645686000000|2022-02-24 07:00:00|413.88|411.08|413.47|410.67|423.11|420.31|413.46|410.66|0
1645686300000|2022-02-24 07:05:00|413.16|410.36|414.62|411.82|415.87|413.07|403.19|400.39|0
1645686600000|2022-02-24 07:10:00|413.88|411.08|410.89|408.09|414.62|411.82|405.55|402.75|0
1645686900000|2022-02-24 07:15:00|411.1|408.3|404.36|401.56|411.72|408.92|400.86|398.06|0
1645687200000|2022-02-24 07:20:00|404.06|401.26|402.91|400.11|406.42|403.62|402.51|399.71|0
1645687500000|2022-02-24 07:25:00|403.33|400.53|399.72|396.52|403.93|400.73|397.46|394.26|0
1645687800000|2022-02-24 07:30:00|400.02|396.82|407.69|404.29|410.33|406.93|396.29|392.89|0
1645688100000|2022-02-24 07:35:00|407.28|403.88|410.45|406.85|411.79|408.19|404.32|400.72|0
1645688400000|2022-02-24 07:40:00|410.14|406.54|415.41|411.81|417.17|413.57|408.81|405.21|0
1645688700000|2022-02-24 07:45:00|416.55|412.95|414.72|411.12|421.21|417.61|411.22|407.62|0
1645689000000|2022-02-24 07:50:00|414.42|410.82|413.07|409.47|418.45|414.85|410.39|406.79|0
1645689300000|2022-02-24 07:55:00|413.28|409.68|413.05|409.45|419.99|416.39|413.05|409.45|0
1645689600000|2022-02-24 08:00:00|413.88|410.28|420.91|416.91|422.58|418.58|409.33|405.33|0
1645689900000|2022-02-24 08:05:00|420.3|417.1|429.98|426.78|430.1|426.9|420.3|417.1|0
1645690200000|2022-02-24 08:10:00|430.08|426.88|421.86|418.66|430.08|426.88|421.13|417.93|0
1645690500000|2022-02-24 08:15:00|421.23|418.03|428.26|425.06|428.26|425.06|419.34|416.14|0
1645690800000|2022-02-24 08:20:00|429|425.8|430.4|427.2|434.28|431.08|426.29|423.09|0
1645691100000|2022-02-24 08:25:00|430.72|427.52|424.94|421.74|432.74|429.54|422.62|419.42|0
1645691400000|2022-02-24 08:30:00|425.47|422.27|428.53|425.33|430.65|427.45|422.41|419.21|0
1645691700000|2022-02-24 08:35:00|428.95|425.75|425.56|422.36|429.91|426.71|422.19|418.99|0
1645692000000|2022-02-24 08:40:00|425.88|422.68|426.27|423.07|427.25|424.05|420.07|416.87|0
1645692300000|2022-02-24 08:45:00|425.42|422.22|428.07|424.87|432.1|428.9|423.42|420.22|0
1645692600000|2022-02-24 08:50:00|427.74|424.54|423.98|421.1|431.51|428.63|423.98|421.1|0
1645692900000|2022-02-24 08:55:00|424.09|421.21|431.18|428.3|434.37|431.49|424.09|421.21|0
1645693200000|2022-02-24 09:00:00|430.75|427.87|433.41|430.53|434.58|431.7|427.46|424.58|0
1645693500000|2022-02-24 09:05:00|433.51|430.63|442.05|439.17|446.45|443.57|430.85|427.97|0
1645693800000|2022-02-24 09:10:00|441.73|438.85|431.37|428.49|441.73|438.85|423.95|421.07|0
1645694100000|2022-02-24 09:15:00|432|429.12|435.4|432.52|439.04|436.16|431.15|428.27|0
1645694400000|2022-02-24 09:20:00|434.77|431.89|439.59|436.71|443.75|440.87|434.55|431.67|0
1645694700000|2022-02-24 09:25:00|440.45|437.57|434.62|431.74|440.77|437.89|433.98|431.1|0
1645695000000|2022-02-24 09:30:00|434.72|431.84|436.79|433.91|438.45|435.57|433.34|430.46|0
1645695300000|2022-02-24 09:35:00|436.36|433.48|434.95|432.07|436.36|433.48|431.88|429|0
1645695600000|2022-02-24 09:40:00|435.38|432.5|428.48|425.6|437.29|434.41|425.42|422.54|0
1645695900000|2022-02-24 09:45:00|428.69|425.81|432.6|429.72|433.45|430.57|427.85|424.97|0
1645696200000|2022-02-24 09:50:00|432.39|429.51|427.93|425.05|434.84|431.96|425.93|423.05|0
1645696500000|2022-02-24 09:55:00|427.41|424.53|425.08|422.2|430.79|427.91|425.08|422.2|0
1645696800000|2022-02-24 10:00:00|424.87|421.99|426.34|423.46|427.08|424.2|422.97|420.09|0
1645697100000|2022-02-24 10:05:00|426.13|423.25|434.91|432.03|435.12|432.24|426.02|423.14|0
1645697400000|2022-02-24 10:10:00|435.33|432.45|429.49|426.61|435.33|432.45|428.11|425.23|0
1645697700000|2022-02-24 10:15:00|428.86|425.98|424.09|421.21|429.6|426.72|423.36|420.48|0
1645698000000|2022-02-24 10:20:00|424.73|421.85|417.26|414.38|424.84|421.96|415.79|412.91|0
1645698300000|2022-02-24 10:25:00|417.78|414.9|421.05|418.17|422.93|420.05|416.21|413.33|0
1645698600000|2022-02-24 10:30:00|420.94|418.06|425.25|422.37|426.2|423.32|418.11|415.23|0
1645698900000|2022-02-24 10:35:00|424.72|421.84|426.93|424.05|426.93|424.05|418.41|415.53|0
1645699200000|2022-02-24 10:40:00|426.82|423.94|424.81|421.93|431.37|428.49|424.81|421.93|0
1645699500000|2022-02-24 10:45:00|425.02|422.14|427.86|424.98|428.92|426.04|422.59|419.71|0
1645699800000|2022-02-24 10:50:00|428.28|425.4|420.48|417.6|428.7|425.82|420.48|417.6|0
1645700100000|2022-02-24 10:55:00|419.85|416.97|420.16|417.28|422.48|419.6|418.9|416.02|0
1645700400000|2022-02-24 11:00:00|420.05|417.17|413.44|410.56|422.57|419.69|412.92|410.04|0
1645700700000|2022-02-24 11:05:00|413.86|410.98|410.2|407.32|414.59|411.71|409.06|406.18|0
1645701000000|2022-02-24 11:10:00|409.57|406.69|414.75|411.87|415.69|412.81|408.74|405.86|0
1645701300000|2022-02-24 11:15:00|414.33|411.45|408.1|405.22|414.33|411.45|406.55|403.67|0
1645701600000|2022-02-24 11:20:00|408.2|405.32|416.4|413.52|416.4|413.52|408|405.12|0
1645701900000|2022-02-24 11:25:00|415.68|412.8|409.74|406.86|416.61|413.73|407.15|404.27|0
1645702200000|2022-02-24 11:30:00|409.94|407.06|405.28|402.4|412.64|409.76|405.28|402.4|0
1645702500000|2022-02-24 11:35:00|405.49|402.61|406.41|403.53|406.41|403.53|403.83|400.95|0
1645702800000|2022-02-24 11:40:00|406.2|403.32|418.77|415.89|418.77|415.89|404.86|401.98|0
1645703100000|2022-02-24 11:45:00|418.67|415.79|419.81|416.93|423.17|420.29|416.48|413.6|0
1645703400000|2022-02-24 11:50:00|419.6|416.72|418.65|415.77|424.84|421.96|417.51|414.63|0
1645703700000|2022-02-24 11:55:00|418.23|415.35|425.14|422.26|425.14|422.26|416.97|414.09|0
1645704000000|2022-02-24 12:00:00|425.88|423|416.65|413.77|425.88|423|414.78|411.9|0
1645704300000|2022-02-24 12:05:00|416.33|413.45|408.31|405.43|416.33|413.45|408.31|405.43|0
1645704600000|2022-02-24 12:10:00|408.41|405.53|415.83|412.95|415.83|412.95|407.48|404.6|0
1645704900000|2022-02-24 12:15:00|415.62|412.74|411.74|408.86|419.4|416.52|410.48|407.6|0
1645705200000|2022-02-24 12:20:00|411.84|408.96|410.37|407.49|411.84|408.96|407.98|405.1|0
1645705500000|2022-02-24 12:25:00|409.96|407.08|408.57|405.69|411.31|408.43|406.83|403.95|0
1645705800000|2022-02-24 12:30:00|408.67|405.79|403.98|401.1|409.19|406.31|403.04|400.16|0
1645706100000|2022-02-24 12:35:00|403.77|400.89|405.43|402.55|405.63|402.75|401.9|399.02|0
1645706400000|2022-02-24 12:40:00|405.53|402.65|404.79|401.91|405.53|402.65|401.89|399.01|0
1645706700000|2022-02-24 12:45:00|404.59|401.71|408.08|405.2|408.39|405.51|402.6|399.72|0
1645707000000|2022-02-24 12:50:00|407.98|405.1|407.63|404.75|409.95|407.07|406.38|403.5|0
1645707300000|2022-02-24 12:55:00|407.73|404.85|409.29|406.41|409.5|406.62|403.04|400.16|0
1645707600000|2022-02-24 13:00:00|409.18|406.3|408.44|405.56|411.89|409.01|406.15|403.27|0
1645707900000|2022-02-24 13:05:00|409.59|406.71|401.99|399.11|410|407.12|401.78|398.9|0
1645708200000|2022-02-24 13:10:00|402.61|399.73|402.19|399.31|403.85|400.97|401.77|398.89|0
1645708500000|2022-02-24 13:15:00|401.87|398.99|400.62|397.74|403.84|400.96|398.04|395.16|0
1645708800000|2022-02-24 13:20:00|400.2|397.32|397.41|394.53|400.93|398.05|396.58|393.7|0
1645709100000|2022-02-24 13:25:00|397.51|394.63|398.32|395.44|399.67|396.79|395.85|392.97|0
1645709400000|2022-02-24 13:30:00|398.12|395.24|403.81|400.93|403.81|400.93|397.29|394.41|0
1645709700000|2022-02-24 13:35:00|403.61|400.73|403.07|400.19|406.61|403.73|401.32|398.44|0
1645710000000|2022-02-24 13:40:00|402.77|399.89|411.98|409.74|413.4|411.16|401.22|398.87|0
1645710300000|2022-02-24 13:45:00|411.46|409.22|412.57|410.33|412.78|410.54|406|403.76|0
1645710600000|2022-02-24 13:50:00|412.15|409.91|411.37|409.13|416.57|414.33|410.89|408.65|0
1645710900000|2022-02-24 13:55:00|411.06|408.82|405.6|403.36|412.21|409.97|405.39|403.15|0
1645711200000|2022-02-24 14:00:00|405.18|402.94|410.91|408.67|411.96|409.72|405.18|402.94|0
1645711500000|2022-02-24 14:05:00|410.7|408.46|414.57|412.33|418.68|416.44|410.7|408.46|0
1645711800000|2022-02-24 14:10:00|414.36|412.12|409.63|407.39|414.47|412.23|407.96|405.72|0
1645712100000|2022-02-24 14:15:00|410.26|408.02|413.5|411.26|414.03|411.79|409.73|407.49|0
1645712400000|2022-02-24 14:20:00|413.29|411.05|407.94|405.7|415.5|413.26|406.9|404.66|0
1645712700000|2022-02-24 14:25:00|407.73|405.49|401.68|399.44|407.73|405.49|401.47|399.23|0
1645713000000|2022-02-24 14:30:00|402.61|400.37|415.06|412.82|419.49|417.25|399.6|397.36|0
1645713300000|2022-02-24 14:35:00|412.54|410.3|425.73|423.49|425.73|423.49|406.25|404.01|0
1645713600000|2022-02-24 14:40:00|423.38|421.14|415.06|412.82|425.3|423.06|408.58|406.34|0
1645713900000|2022-02-24 14:45:00|414.2|411.96|430.38|428.14|430.38|428.14|408.58|406.34|0
1645714200000|2022-02-24 14:50:00|432.32|430.08|430.37|428.13|440.11|437.87|428.65|426.41|0
1645714500000|2022-02-24 14:55:00|431.02|428.78|439.99|437.75|439.99|437.75|426.11|423.87|0
1645714800000|2022-02-24 15:00:00|439.46|437.22|422.71|420.47|439.46|437.22|420.8|418.56|0
1645715100000|2022-02-24 15:05:00|421.65|419.41|432.6|430.36|432.6|430.36|417.81|415.57|0
1645715400000|2022-02-24 15:10:00|432.27|430.03|445.73|443.49|447.03|444.79|428.63|426.39|0
1645715700000|2022-02-24 15:15:00|445.3|443.06|453.86|451.62|453.98|451.74|441.62|439.38|0
1645716000000|2022-02-24 15:20:00|453.98|451.74|447.68|445.44|461.37|459.13|444.01|441.77|0
1645716300000|2022-02-24 15:25:00|447.57|445.33|438.93|436.69|450.5|448.26|436.78|434.54|0
1645716600000|2022-02-24 15:30:00|438.71|436.47|447.22|444.98|450.25|448.01|432.71|430.47|0
1645716900000|2022-02-24 15:35:00|445.92|443.68|440.31|438.07|448.73|446.49|433.44|431.2|0
1645717200000|2022-02-24 15:40:00|440.09|437.85|441.16|438.92|443.1|440.86|430.44|428.2|0
1645717500000|2022-02-24 15:45:00|440.51|438.27|450.88|448.64|454.45|452.21|439.11|436.87|0
1645717800000|2022-02-24 15:50:00|451.09|448.85|455.01|452.77|456.1|453.86|442.85|440.61|0
1645718100000|2022-02-24 15:55:00|455.23|452.99|451.95|449.71|460.01|457.77|449.57|447.33|0
1645718400000|2022-02-24 16:00:00|452.6|450.36|449.06|446.82|460.11|457.87|445.7|443.46|0
1645718700000|2022-02-24 16:05:00|448.31|446.07|460.99|458.75|464.17|461.93|447.01|444.77|0
1645719000000|2022-02-24 16:10:00|461.2|458.96|467.34|465.1|468.99|466.75|455.86|453.62|0
1645719300000|2022-02-24 16:15:00|467.45|465.21|471.41|469.17|471.85|469.61|461.75|459.51|0
1645719600000|2022-02-24 16:20:00|472.07|469.83|461.98|459.74|472.95|470.71|461.98|459.74|0
1645719900000|2022-02-24 16:25:00|461.21|458.97|455.95|453.71|465.05|462.81|454.98|452.74|0
1645720200000|2022-02-24 16:30:00|457.38|455.14|457.91|455.67|462.85|460.61|451.48|449.24|0
1645720500000|2022-02-24 16:35:00|458.03|455.79|461.09|458.85|461.52|459.28|451.48|449.24|0
1645720800000|2022-02-24 16:40:00|461.3|459.06|447.99|445.75|461.3|459.06|446.47|444.23|0
1645721100000|2022-02-24 16:45:00|448.42|446.18|450.22|447.98|451.25|449.01|443.43|441.19|0
1645721400000|2022-02-24 16:50:00|451.96|449.72|459.61|457.37|461.14|458.9|450.33|448.09|0
1645721700000|2022-02-24 16:55:00|460.04|457.8|465.85|463.61|466.19|463.95|457.42|455.18|0
1645722000000|2022-02-24 17:00:00|465.63|463.39|465.18|462.94|466.4|464.16|462.55|460.31|0
1645722300000|2022-02-24 17:05:00|465.08|462.84|455.24|453|465.96|463.72|455.02|452.78|0
1645722600000|2022-02-24 17:10:00|454.59|452.35|443.45|441.21|457.65|455.41|443.45|441.21|0
1645722900000|2022-02-24 17:15:00|443.88|441.64|445.4|443.16|448.01|445.77|441.06|438.82|0
1645723200000|2022-02-24 17:20:00|445.94|443.7|438.9|436.66|446.7|444.46|436.29|434.05|0
1645723500000|2022-02-24 17:25:00|438.69|436.45|445.15|442.91|445.61|443.37|438.25|436.01|0
1645723800000|2022-02-24 17:30:00|444.93|442.69|440.14|437.9|450.27|448.03|436.9|434.66|0
1645724100000|2022-02-24 17:35:00|439.06|436.82|453.21|450.97|454.53|452.29|439.06|436.82|0
1645724400000|2022-02-24 17:40:00|452.99|450.75|453.78|451.54|458.6|456.36|452.77|450.53|0
1645724700000|2022-02-24 17:45:00|454.65|452.41|449.29|447.05|456.62|454.38|449.29|447.05|0
1645725000000|2022-02-24 17:50:00|450.06|447.82|450.81|448.57|453.33|451.09|447.44|445.2|0
1645725300000|2022-02-24 17:55:00|450.93|448.69|445.25|443.01|455.73|453.49|444.17|441.93|0
1645725600000|2022-02-24 18:00:00|445.14|442.9|443.07|440.83|445.25|443.01|439.49|437.25|0
1645725900000|2022-02-24 18:05:00|442.64|440.4|453.41|451.17|453.97|451.73|442.64|440.4|0
1645726200000|2022-02-24 18:10:00|453.31|451.07|456.69|454.45|458.56|456.32|448.72|446.48|0
1645726500000|2022-02-24 18:15:00|457.24|455|458.99|456.75|460.97|458.73|452.86|450.62|0
1645726800000|2022-02-24 18:20:00|458.33|456.09|450.45|448.21|460.85|458.61|450.45|448.21|0
1645727100000|2022-02-24 18:25:00|451.54|449.3|447.61|445.37|454.6|452.36|445.54|443.3|0
1645727400000|2022-02-24 18:30:00|445.97|443.73|451.84|449.6|455.01|452.77|445.97|443.73|0
1645727700000|2022-02-24 18:35:00|451.5|449.26|464.04|461.8|464.82|462.58|449.43|447.19|0
1645728000000|2022-02-24 18:40:00|463.94|461.7|459.3|457.06|466.81|464.57|459.08|456.84|0
1645728300000|2022-02-24 18:45:00|458.64|456.4|483.47|481.23|484.59|482.35|454.24|452|0
1645728600000|2022-02-24 18:50:00|483.92|481.68|477.01|474.77|487.94|485.7|476.9|474.66|0
1645728900000|2022-02-24 18:55:00|477.35|475.11|466.91|464.67|478.46|476.22|463.26|461.02|0
1645729200000|2022-02-24 19:00:00|466.02|463.78|466.41|464.17|469.34|467.1|459.69|457.45|0
1645729500000|2022-02-24 19:05:00|467.07|464.83|458.24|456|472.84|470.6|456.92|454.68|0
1645729800000|2022-02-24 19:10:00|458.56|456.32|475.05|472.81|475.05|472.81|458.56|456.32|0
1645730100000|2022-02-24 19:15:00|474.83|472.59|480.01|477.77|480.46|478.22|469.54|467.3|0
1645730400000|2022-02-24 19:20:00|479.56|477.32|477.76|475.52|481.9|479.66|474.63|472.39|0
1645730700000|2022-02-24 19:25:00|478.2|475.96|481.33|479.09|482|479.76|475.08|472.84|0
1645731000000|2022-02-24 19:30:00|481.55|479.31|496.44|494.2|496.89|494.65|481.33|479.09|0
1645731300000|2022-02-24 19:35:00|497.56|495.32|504.75|502.51|506.6|504.36|496.66|494.42|0
1645731600000|2022-02-24 19:40:00|504.87|502.63|498.84|496.6|506.46|504.22|495.38|493.14|0
1645731900000|2022-02-24 19:45:00|497.72|495.48|506.5|504.26|506.5|504.26|497.13|494.89|0
1645732200000|2022-02-24 19:50:00|506.95|504.71|508.88|506.64|509.33|507.09|500.06|497.82|0
1645732500000|2022-02-24 19:55:00|506.84|504.6|505.2|502.96|506.84|504.6|499.54|497.3|0
1645732800000|2022-02-24 20:00:00|506.11|503.87|516.14|513.9|516.6|514.36|501.57|499.33|0
1645733100000|2022-02-24 20:05:00|515.69|513.45|513.53|511.61|518.46|516.22|513.53|511.45|0
1645733400000|2022-02-24 20:10:00|512.85|510.93|517.95|516.03|518.07|516.15|512.62|510.7|0
1645733700000|2022-02-24 20:15:00|517.61|515.69|517.61|515.69|518.52|516.6|512.84|510.92|0
1645734000000|2022-02-24 20:20:00|518.29|516.37|517.6|515.68|518.51|516.59|512.15|510.23|0
1645734300000|2022-02-24 20:25:00|517.48|515.56|509.2|507.28|520.56|518.64|508.29|506.37|0
1645734600000|2022-02-24 20:30:00|508.97|507.05|534.96|533.04|534.96|533.04|508.97|507.05|0
1645734900000|2022-02-24 20:35:00|535.64|533.72|538.34|536.42|539.95|538.03|532.27|530.35|0
1645735200000|2022-02-24 20:40:00|538.8|536.88|532.03|530.11|540.41|538.49|531.23|529.31|0
1645735500000|2022-02-24 20:45:00|531.69|529.77|532.02|530.1|538.11|536.19|530.77|528.85|0
1645735800000|2022-02-24 20:50:00|532.6|530.68|553.06|551.14|555.14|553.22|532.6|530.68|0
1645736100000|2022-02-24 20:55:00|553.18|551.26|546.78|544.86|554.45|552.53|542.63|540.71|0
1645736400000|2022-02-24 21:00:00|548.16|546.24|542.16|540.24|552.09|550.17|539.4|537.48|0
1645736700000|2022-02-24 21:05:00|542.39|540.47|539.17|537.25|543.77|541.85|538.36|536.44|0
1645737000000|2022-02-24 21:10:00|539.63|537.71|533.3|531.38|540.55|538.63|532.27|530.35|0
1645737300000|2022-02-24 21:15:00|534.35|531.95|534.8|532.4|536.41|534.01|533.43|531.03|0
1645737600000|2022-02-24 21:20:00|535.03|532.63|533.88|531.48|535.37|532.97|531.01|528.61|0
1645737900000|2022-02-24 21:25:00|533.42|531.02|533.76|531.36|534.8|532.4|532.96|530.56|0
1645738200000|2022-02-24 21:30:00|534.1|531.7|532.83|530.43|534.33|531.93|532.04|529.64|0
1645738500000|2022-02-24 21:35:00|533.06|530.66|532.49|530.09|533.87|531.47|532.49|530.09|0
1645738800000|2022-02-24 21:40:00|532.26|529.86|533.86|531.46|534.78|532.38|531.8|529.4|0
1645739100000|2022-02-24 21:45:00|534.43|532.03|540.86|538.46|540.98|538.58|534.32|531.92|0
1645739400000|2022-02-24 21:50:00|540.52|538.12|545.12|542.72|545.69|543.29|539.83|537.43|0
1645739700000|2022-02-24 21:55:00|545.81|543.41|537.17|534.77|546.61|544.21|536.14|533.74|0
1645740000000|2022-02-24 22:00:00|536.12|533.72|537.72|535.32|537.78|535.38|536.12|533.72|0
1645740300000|2022-02-24 22:05:00|537.75|535.35|537.71|535.31|537.88|535.48|537.51|535.11|0
1645740600000|2022-02-24 22:10:00|537.75|535.35|538.61|536.21|538.98|536.58|537.64|535.24|0
1645740900000|2022-02-24 22:15:00|538.71|536.31|538.77|536.37|538.77|536.37|538.34|535.94|0
1645741200000|2022-02-24 22:20:00|538.8|536.4|538.66|536.26|539.03|536.63|538.5|536.1|0
1645741500000|2022-02-24 22:25:00|538.53|536.13|538.49|536.09|538.53|536.13|538.49|536.09|0
1645741800000|2022-02-24 22:30:00|538.55|536.15|538.62|536.22|538.62|536.22|538.18|535.78|0
1645742100000|2022-02-24 22:35:00|538.52|536.12|538.52|536.12|539.22|536.82|537.72|535.32|0
1645742400000|2022-02-24 22:40:00|538.32|535.92|538.31|535.91|539.01|536.61|538.31|535.91|0
1645742700000|2022-02-24 22:45:00|538.48|536.08|537.8|535.4|538.51|536.11|537.8|535.4|0
1645743000000|2022-02-24 22:50:00|537.9|535.5|537.16|534.76|537.9|535.5|537.16|534.76|0
1645743300000|2022-02-24 22:55:00|536.99|534.59|537.33|534.93|537.79|535.39|536.83|534.43|0
1645743600000|2022-02-24 23:00:00|533.89|531.49|532.86|530.46|536.19|533.79|529.54|527.14|0
1645743900000|2022-02-24 23:05:00|532.97|530.57|533.43|531.03|536.3|533.9|532.51|530.11|0
1645744200000|2022-02-24 23:10:00|533.09|530.69|534.11|531.71|534.8|532.4|531.36|528.96|0
1645744500000|2022-02-24 23:15:00|533.65|531.25|531.01|528.61|534.23|531.83|529.75|527.35|0
1645744800000|2022-02-24 23:20:00|530.55|528.15|532.03|529.63|532.26|529.86|527|524.6|0
1645745100000|2022-02-24 23:25:00|531.58|529.18|527.57|525.17|531.58|529.18|525.74|523.34|0
1645745400000|2022-02-24 23:30:00|526.88|524.48|522.3|519.9|527.68|525.28|522.3|519.9|0
1645745700000|2022-02-24 23:35:00|522.87|520.47|526.87|524.47|526.87|524.47|522.87|520.47|0
1645746000000|2022-02-24 23:40:00|526.64|524.24|526.41|524.01|526.98|524.58|524.81|522.41|0
1645746300000|2022-02-24 23:45:00|526.75|524.35|528.23|525.83|528.57|526.17|524.81|522.41|0
1645746600000|2022-02-24 23:50:00|527.89|525.49|529.6|527.2|530.63|528.23|527.55|525.15|0
1645746900000|2022-02-24 23:55:00|529.83|527.43|528.68|526.28|530.06|527.66|527.77|525.37|0
1645747200000|2022-02-25 00:00:00|528.56|526.16|535.1|532.7|535.1|532.7|528.56|526.16|0
1645747500000|2022-02-25 00:05:00|535.33|532.93|534.72|532.32|536.47|534.07|532.57|530.17|0
1645747800000|2022-02-25 00:10:00|534.6|532.2|533.34|530.94|534.6|532.2|529.9|527.5|0
1645748100000|2022-02-25 00:15:00|532.88|530.48|535.05|532.65|535.63|533.23|532.19|529.79|0
1645748400000|2022-02-25 00:20:00|535.4|533|542.62|540.22|542.74|540.34|535.4|533|0
1645748700000|2022-02-25 00:25:00|542.74|540.34|541.36|538.96|544.82|542.42|541.36|538.96|0
1645749000000|2022-02-25 00:30:00|541.59|539.19|542.5|540.1|543.66|541.26|540.55|538.15|0
1645749300000|2022-02-25 00:35:00|542.27|539.87|541|538.6|542.5|540.1|540.2|537.8|0
1645749600000|2022-02-25 00:40:00|541.12|538.72|541.91|539.51|542.73|540.33|540.66|538.26|0
1645749900000|2022-02-25 00:45:00|541.8|539.4|541.11|538.71|542.26|539.86|540.65|538.25|0
1645750200000|2022-02-25 00:50:00|540.88|538.48|528.26|525.86|541.11|538.71|526.89|524.49|0
1645750500000|2022-02-25 00:55:00|528.03|525.63|529.86|527.46|532.38|529.98|527.45|525.05|0
1645750800000|2022-02-25 01:00:00|531.23|528.83|527.79|525.39|531.23|528.83|526.65|524.25|0
1645751100000|2022-02-25 01:05:00|527.56|525.16|534.54|532.14|535.12|532.72|527.56|525.16|0
1645751400000|2022-02-25 01:10:00|535|532.6|533.74|531.34|535.11|532.71|530.99|528.59|0
1645751700000|2022-02-25 01:15:00|533.28|530.88|535.34|532.94|535.57|533.17|532.59|530.19|0
1645752000000|2022-02-25 01:20:00|535.57|533.17|533.95|531.55|538.32|535.92|533.73|531.33|0
1645752300000|2022-02-25 01:25:00|533.73|531.33|532.34|529.94|534.98|532.58|530.52|528.12|0
1645752600000|2022-02-25 01:30:00|532.57|530.17|534.86|532.46|536.01|533.61|532.34|529.94|0
1645752900000|2022-02-25 01:35:00|535.55|533.15|530.5|528.1|535.55|533.15|530.5|528.1|0
1645753200000|2022-02-25 01:40:00|529.81|527.41|528.63|526.23|531.37|528.97|527.98|525.58|0
1645753500000|2022-02-25 01:45:00|526.12|523.72|525.02|522.62|528.63|526.23|523.08|520.68|0
1645753800000|2022-02-25 01:50:00|524.9|522.5|526.61|524.21|527.29|524.89|524.11|521.71|0
1645754100000|2022-02-25 01:55:00|526.84|524.44|530.81|528.41|531.5|529.1|525.12|522.72|0
1645754400000|2022-02-25 02:00:00|531.16|528.76|529.79|527.39|531.61|529.21|529.1|526.7|0
1645754700000|2022-02-25 02:05:00|529.56|527.16|528.98|526.58|532.75|530.35|528.98|526.58|0
1645755000000|2022-02-25 02:10:00|528.87|526.47|529.88|527.48|530.69|528.29|526.36|523.96|0
1645755300000|2022-02-25 02:15:00|529.78|527.38|531.59|529.19|532.28|529.88|528.41|526.01|0
1645755600000|2022-02-25 02:20:00|531.82|529.42|526.58|524.18|532.05|529.65|525.21|522.81|0
1645755900000|2022-02-25 02:25:00|526.35|523.95|526.11|523.71|526.35|523.95|521.34|518.94|0
1645756200000|2022-02-25 02:30:00|526.57|524.17|527.02|524.62|527.02|524.62|524.52|522.12|0
1645756500000|2022-02-25 02:35:00|527.25|524.85|523.6|521.2|527.7|525.3|522.47|520.07|0
1645756800000|2022-02-25 02:40:00|523.37|520.97|522.01|519.61|524.28|521.88|521.32|518.92|0
1645757100000|2022-02-25 02:45:00|522.23|519.83|525.64|523.24|526.09|523.69|521.78|519.38|0
1645757400000|2022-02-25 02:50:00|525.86|523.46|525.06|522.66|526.32|523.92|524.5|522.1|0
1645757700000|2022-02-25 02:55:00|525.18|522.78|526.31|523.91|526.42|524.02|524.49|522.09|0
1645758000000|2022-02-25 03:00:00|525.63|523.23|527.21|524.81|529.38|526.98|525.17|522.77|0
1645758300000|2022-02-25 03:05:00|526.99|524.59|525.39|522.99|528.12|525.72|524.93|522.53|0
1645758600000|2022-02-25 03:10:00|525.27|522.87|523.56|521.16|525.39|522.99|522.88|520.48|0
1645758900000|2022-02-25 03:15:00|523.67|521.27|524.58|522.18|525.94|523.54|523.67|521.27|0
1645759200000|2022-02-25 03:20:00|524.91|522.51|526.39|523.99|526.5|524.1|521.73|519.33|0
1645759500000|2022-02-25 03:25:00|526.16|523.76|525.93|523.53|529.12|526.72|525.03|522.63|0
1645759800000|2022-02-25 03:30:00|525.47|523.07|523.08|520.68|525.47|523.07|521.61|519.21|0
1645760100000|2022-02-25 03:35:00|522.97|520.57|523.87|521.47|525.69|523.29|521.38|518.98|0
1645760400000|2022-02-25 03:40:00|523.65|521.25|522.73|520.33|524.78|522.38|521.37|518.97|0
1645760700000|2022-02-25 03:45:00|523.07|520.67|525.45|523.05|526.13|523.73|522.5|520.1|0
1645761000000|2022-02-25 03:50:00|525.56|523.16|531.37|528.97|531.37|528.97|524.77|522.37|0
1645761300000|2022-02-25 03:55:00|530.79|528.39|535.01|532.61|537.3|534.9|530|527.6|0
1645761600000|2022-02-25 04:00:00|534.89|532.49|535.69|533.29|535.92|533.52|532.95|530.55|0
1645761900000|2022-02-25 04:05:00|535.8|533.4|538.88|536.48|540.49|538.09|535|532.6|0
1645762200000|2022-02-25 04:10:00|538.66|536.26|539.13|536.73|539.58|537.18|537.42|535.02|0
1645762500000|2022-02-25 04:15:00|539.47|537.07|534.89|532.49|539.7|537.3|534.66|532.26|0
1645762800000|2022-02-25 04:20:00|534.66|532.26|533.97|531.57|536.49|534.09|533.97|531.57|0
1645763100000|2022-02-25 04:25:00|534.31|531.91|537.74|535.34|539.23|536.83|533.97|531.57|0
1645763400000|2022-02-25 04:30:00|537.63|535.23|533.96|531.56|538.08|535.68|533.62|531.22|0
1645763700000|2022-02-25 04:35:00|534.19|531.79|532.24|529.84|534.42|532.02|531.67|529.27|0
1645764000000|2022-02-25 04:40:00|532.01|529.61|530.18|527.78|532.13|529.73|528.93|526.53|0
1645764300000|2022-02-25 04:45:00|530.41|528.01|531.32|528.92|531.66|529.26|529.84|527.44|0
1645764600000|2022-02-25 04:50:00|531.43|529.03|530.85|528.45|531.43|529.03|529.49|527.09|0
1645764900000|2022-02-25 04:55:00|531.08|528.68|531.88|529.48|532.91|530.51|530.97|528.57|0
1645765200000|2022-02-25 05:00:00|531.65|529.25|531.19|528.79|532.56|530.16|530.05|527.65|0
1645765500000|2022-02-25 05:05:00|530.96|528.56|529.01|526.61|531.42|529.02|527.76|525.36|0
1645765800000|2022-02-25 05:10:00|529.36|526.96|528.09|525.69|530.04|527.64|527.64|525.24|0
1645766100000|2022-02-25 05:15:00|527.87|525.47|527.86|525.46|529.12|526.72|527.18|524.78|0
1645766400000|2022-02-25 05:20:00|527.41|525.01|526.83|524.43|527.75|525.35|524.11|521.71|0
1645766700000|2022-02-25 05:25:00|526.72|524.32|525.24|522.84|528.54|526.14|524.1|521.7|0
1645767000000|2022-02-25 05:30:00|525.69|523.29|527.62|525.22|528.19|525.79|524.55|522.15|0
1645767300000|2022-02-25 05:35:00|527.51|525.11|529.44|527.04|532.07|529.67|527.39|524.99|0
1645767600000|2022-02-25 05:40:00|529.55|527.15|527.83|525.43|530.69|528.29|526.59|524.19|0
1645767900000|2022-02-25 05:45:00|527.95|525.55|530.34|527.94|531.02|528.62|527.83|525.43|0
1645768200000|2022-02-25 05:50:00|530.68|528.28|526.68|524.28|530.68|528.28|526.35|523.95|0
1645768500000|2022-02-25 05:55:00|526.57|524.17|526.11|523.71|527.82|525.42|525.2|522.8|0
1645768800000|2022-02-25 06:00:00|525.99|523.59|529.76|527.36|529.98|527.58|523.49|521.09|0
1645769100000|2022-02-25 06:05:00|528.84|526.44|528.61|526.21|529.07|526.67|526.11|523.71|0
1645769400000|2022-02-25 06:10:00|528.84|526.44|529.85|527.45|530.21|527.81|528.61|526.21|0
1645769700000|2022-02-25 06:15:00|529.4|527|531.22|528.82|531.79|529.39|528.83|526.43|0
1645770000000|2022-02-25 06:20:00|531.11|528.71|530.65|528.25|531.11|528.71|529.28|526.88|0
1645770300000|2022-02-25 06:25:00|530.42|528.02|529.28|526.88|530.88|528.48|528.49|526.09|0
1645770600000|2022-02-25 06:30:00|529.4|527|528.03|525.63|529.63|527.23|525.75|523.35|0
1645770900000|2022-02-25 06:35:00|527.91|525.51|528.48|526.08|529.05|526.65|525.74|523.34|0
1645771200000|2022-02-25 06:40:00|528.71|526.31|528.08|525.68|529.79|527.39|527.4|525|0
1645771500000|2022-02-25 06:45:00|527.74|525.34|527.27|524.87|528.19|525.79|525.8|523.4|0
1645771800000|2022-02-25 06:50:00|526.82|524.42|527.16|524.76|527.73|525.33|526.02|523.62|0
1645772100000|2022-02-25 06:55:00|527.39|524.99|527.38|524.98|528.53|526.13|525.56|523.16|0
1645772400000|2022-02-25 07:00:00|527.26|524.86|526.57|524.17|532.41|530.01|524.64|522.24|0
1645772700000|2022-02-25 07:05:00|526.34|523.94|523.15|520.75|526.34|523.94|522.13|519.73|0
1645773000000|2022-02-25 07:10:00|522.92|520.52|523.37|520.97|525.77|523.37|521.44|519.04|0
1645773300000|2022-02-25 07:15:00|523.49|521.09|523.52|521.12|525.12|522.72|521.81|519.41|0
1645773600000|2022-02-25 07:20:00|523.63|521.23|525.79|523.39|525.9|523.5|521.69|519.29|0
1645773900000|2022-02-25 07:25:00|525.11|522.71|527.45|525.05|527.45|525.05|523.74|521.34|0
1645774200000|2022-02-25 07:30:00|526.87|524.47|529.15|526.75|529.15|526.75|524.94|522.54|0
1645774500000|2022-02-25 07:35:00|528.81|526.41|528|525.6|531.33|528.93|527.89|525.49|0
1645774800000|2022-02-25 07:40:00|528.35|525.95|525.49|523.09|528.35|525.95|524.8|522.4|0
1645775100000|2022-02-25 07:45:00|525.61|523.21|524.69|522.29|525.83|523.43|522.64|520.24|0
1645775400000|2022-02-25 07:50:00|524.23|521.83|517.85|515.45|525.25|522.85|517.85|515.45|0
1645775700000|2022-02-25 07:55:00|517.4|515|522.73|520.33|523.31|520.91|514.44|512.04|0
1645776000000|2022-02-25 08:00:00|521.49|519.09|519.31|516.91|521.94|519.54|516.36|513.96|0
1645776300000|2022-02-25 08:05:00|519.65|517.73|514.64|512.72|519.65|517.73|511.24|509.32|0
1645776600000|2022-02-25 08:10:00|514.98|513.06|509.42|507.5|515.32|513.4|503.54|501.62|0
1645776900000|2022-02-25 08:15:00|509.08|507.16|508.28|506.36|510.33|508.41|502.41|500.49|0
1645777200000|2022-02-25 08:20:00|509.3|507.38|506.92|505|509.41|507.49|503.76|501.84|0
1645777500000|2022-02-25 08:25:00|506.8|504.88|503.98|502.06|509.18|507.26|502.85|500.93|0
1645777800000|2022-02-25 08:30:00|504.43|502.51|510.08|508.16|512.12|510.2|504.2|502.28|0
1645778100000|2022-02-25 08:35:00|510.3|508.38|502.61|500.69|511.21|509.29|498.78|496.86|0
1645778400000|2022-02-25 08:40:00|503.74|501.82|505.53|503.61|507.23|505.31|500.91|498.99|0
1645778700000|2022-02-25 08:45:00|504.97|503.05|506.32|504.4|506.88|504.96|503.04|501.12|0
1645779000000|2022-02-25 08:50:00|505.97|504.05|507.67|505.75|511.97|510.05|504.84|502.92|0
1645779300000|2022-02-25 08:55:00|507.55|505.63|505.85|503.93|509.02|507.1|503.14|501.22|0
1645779600000|2022-02-25 09:00:00|506.64|504.72|505.96|504.04|510.38|508.46|504.27|502.35|0
1645779900000|2022-02-25 09:05:00|506.07|504.15|503.24|501.32|508.11|506.19|502.46|500.54|0
1645780200000|2022-02-25 09:10:00|503.36|501.44|503.91|501.99|504.48|502.56|501.21|499.29|0
1645780500000|2022-02-25 09:15:00|503.69|501.77|506.96|505.04|509.22|507.3|503.35|501.43|0
1645780800000|2022-02-25 09:20:00|507.41|505.49|503.11|501.19|508.09|506.17|502.77|500.85|0
1645781100000|2022-02-25 09:25:00|503.22|501.3|503.79|501.87|504.02|502.1|500.74|498.82|0
1645781400000|2022-02-25 09:30:00|503.56|501.64|506.27|504.35|512.15|510.23|501.3|499.38|0
1645781700000|2022-02-25 09:35:00|506.26|504.34|509.88|507.96|510.9|508.98|505.81|503.89|0
1645782000000|2022-02-25 09:40:00|510.11|508.19|510.55|508.63|510.78|508.86|506.03|504.11|0
1645782300000|2022-02-25 09:45:00|510.44|508.52|512.82|510.9|515.31|513.39|509.87|507.95|0
1645782600000|2022-02-25 09:50:00|513.27|511.35|516.44|514.52|518.26|516.34|512.24|510.32|0
1645782900000|2022-02-25 09:55:00|516.67|514.75|520.99|519.07|525.78|523.86|516.67|514.75|0
1645783200000|2022-02-25 10:00:00|520.64|518.72|521.09|519.17|521.9|519.98|518.36|516.44|0
1645783500000|2022-02-25 10:05:00|520.75|518.83|523.26|521.34|526.22|524.3|520.75|518.83|0
1645783800000|2022-02-25 10:10:00|523.71|521.79|524.62|522.7|525.07|523.15|519.84|517.92|0
1645784100000|2022-02-25 10:15:00|523.93|522.01|525.64|523.72|527.01|525.09|523.59|521.67|0
1645784400000|2022-02-25 10:20:00|528.83|526.91|528.18|526.26|533.18|531.26|526.8|524.88|0
1645784700000|2022-02-25 10:25:00|528.4|526.48|525.88|523.96|529.55|527.63|524.74|522.82|0
1645785000000|2022-02-25 10:30:00|526.34|524.42|525.88|523.96|529.54|527.62|525.88|523.96|0
1645785300000|2022-02-25 10:35:00|526.11|524.19|528.27|526.35|530.68|528.76|525.42|523.5|0
1645785600000|2022-02-25 10:40:00|528.16|526.24|525.41|523.49|528.39|526.47|522.9|520.98|0
1645785900000|2022-02-25 10:45:00|525.29|523.37|523.58|521.66|525.29|523.37|521.98|520.06|0
1645786200000|2022-02-25 10:50:00|523.81|521.89|525.28|523.36|525.86|523.94|522.66|520.74|0
1645786500000|2022-02-25 10:55:00|525.17|523.25|525.62|523.7|525.63|523.71|523.34|521.42|0
1645786800000|2022-02-25 11:00:00|525.28|523.36|515.13|513.21|525.62|523.7|515.13|513.21|0
1645787100000|2022-02-25 11:05:00|514.9|512.98|513.6|511.68|515.36|513.44|508.31|506.39|0
1645787400000|2022-02-25 11:10:00|513.37|511.45|516.1|514.18|516.56|514.64|512.8|510.88|0
1645787700000|2022-02-25 11:15:00|515.64|513.72|514.73|512.81|515.64|513.72|511.2|509.28|0
1645788000000|2022-02-25 11:20:00|514.84|512.92|518.59|516.67|518.93|517.01|512.9|510.98|0
1645788300000|2022-02-25 11:25:00|516.09|514.17|519.96|518.04|520.98|519.06|513.81|511.89|0
1645788600000|2022-02-25 11:30:00|518.82|516.9|521.55|519.63|522.92|521|514.6|512.68|0
1645788900000|2022-02-25 11:35:00|521.66|519.74|531.34|529.42|533.98|532.06|520.13|518.21|0
1645789200000|2022-02-25 11:40:00|530.89|528.97|521.14|519.22|531.8|529.88|518.4|516.48|0
1645789500000|2022-02-25 11:45:00|521.72|519.8|518.85|516.93|532.03|530.11|512.93|511.01|0
1645789800000|2022-02-25 11:50:00|519.54|517.62|516.79|514.87|520.91|518.99|513.04|511.12|0
1645790100000|2022-02-25 11:55:00|516.34|514.42|523.53|521.61|526.16|524.24|516.34|514.42|0
1645790400000|2022-02-25 12:00:00|522.73|520.81|527.3|525.38|527.88|525.96|520.1|518.18|0
1645790700000|2022-02-25 12:05:00|526.73|524.81|532.8|530.88|533.38|531.46|525.24|523.32|0
1645791000000|2022-02-25 12:10:00|532.69|530.77|530.85|528.93|533.84|531.92|529.48|527.56|0
1645791300000|2022-02-25 12:15:00|531.08|529.16|533.83|531.91|538.89|536.97|530.16|528.24|0
1645791600000|2022-02-25 12:20:00|533.71|531.79|534.63|532.71|536.7|534.78|533.71|531.79|0
1645791900000|2022-02-25 12:25:00|534.86|532.94|535.2|533.28|540.96|539.04|534.51|532.59|0
1645792200000|2022-02-25 12:30:00|534.97|533.05|534.16|532.24|537.61|535.69|532.55|530.63|0
1645792500000|2022-02-25 12:35:00|533.36|531.44|533.12|531.2|533.46|531.54|530.25|528.33|0
1645792800000|2022-02-25 12:40:00|533.23|531.31|533.35|531.43|534.38|532.46|530.13|528.21|0
1645793100000|2022-02-25 12:45:00|533.92|532|531.61|529.69|533.92|532|529.55|527.63|0
1645793400000|2022-02-25 12:50:00|531.73|529.81|553.03|551.11|556.28|554.36|531.38|529.46|0
1645793700000|2022-02-25 12:55:00|553.85|551.93|557.66|555.74|561.75|559.83|553.73|551.81|0
1645794000000|2022-02-25 13:00:00|557.07|555.15|551.48|549.56|557.19|555.27|549.39|547.47|0
1645794300000|2022-02-25 13:05:00|551.36|549.44|555.42|553.5|558.21|556.29|550.32|548.4|0
1645794600000|2022-02-25 13:10:00|555.53|553.61|558.27|556.35|558.27|556.35|553.28|551.36|0
1645794900000|2022-02-25 13:15:00|558.39|556.47|562.58|560.66|562.58|560.66|554.9|552.98|0
1645795200000|2022-02-25 13:20:00|562.81|560.89|569.11|567.19|569.58|567.66|562.34|560.42|0
1645795500000|2022-02-25 13:25:00|569.34|567.42|566.42|564.5|570.04|568.12|563.5|561.58|0
1645795800000|2022-02-25 13:30:00|566.18|564.26|574.48|572.56|575.53|573.61|562.91|560.99|0
1645796100000|2022-02-25 13:35:00|574.95|573.03|577.99|576.07|579.63|577.71|573.31|571.39|0
1645796400000|2022-02-25 13:40:00|577.76|575.84|570.5|568.58|578.46|576.54|568.63|566.71|0
1645796700000|2022-02-25 13:45:00|571.2|569.28|567.97|566.05|572.64|570.72|567.5|565.58|0
1645797000000|2022-02-25 13:50:00|567.73|565.81|564.46|562.54|568.43|566.51|564.46|562.54|0
1645797300000|2022-02-25 13:55:00|564.58|562.66|567.72|565.8|570.53|568.61|564.23|562.31|0
1645797600000|2022-02-25 14:00:00|567.02|565.1|567.02|565.1|569.24|567.32|563.76|561.84|0
1645797900000|2022-02-25 14:05:00|566.9|564.98|564.22|562.3|568.42|566.5|563.75|561.83|0
1645798200000|2022-02-25 14:10:00|563.75|561.83|559.79|557.87|565.15|563.23|559.09|557.17|0
1645798500000|2022-02-25 14:15:00|559.56|557.64|559.55|557.63|561.06|559.14|554.67|552.75|0
1645798800000|2022-02-25 14:20:00|559.78|557.86|563.97|562.05|565.14|563.22|558.16|556.24|0
1645799100000|2022-02-25 14:25:00|564.2|562.28|562.68|560.76|564.2|562.28|559.54|557.62|0
1645799400000|2022-02-25 14:30:00|561.87|559.95|574.47|572.55|575.64|573.72|553.15|551.23|0
1645799700000|2022-02-25 14:35:00|574.24|572.32|571.89|569.97|577.04|575.12|568.16|566.24|0
1645800000000|2022-02-25 14:40:00|570.49|568.57|558.6|556.68|576.45|574.53|557.67|555.75|0
1645800300000|2022-02-25 14:45:00|558.37|556.45|571.42|569.5|573.06|571.14|558.37|556.45|0
1645800600000|2022-02-25 14:50:00|570.48|568.56|562.55|560.63|573.99|572.07|562.08|560.16|0
1645800900000|2022-02-25 14:55:00|563.25|561.33|551.62|549.7|565.81|563.89|550.92|549|0
1645801200000|2022-02-25 15:00:00|552.19|550.27|551.49|549.57|556.95|555.03|546.28|544.36|0
1645801500000|2022-02-25 15:05:00|550.92|549|567.9|565.98|570|568.08|550.92|549|0
1645801800000|2022-02-25 15:10:00|567.66|565.74|564.39|562.47|572.33|570.41|560.78|558.86|0
1645802100000|2022-02-25 15:15:00|564.63|562.71|571.5|569.58|572.67|570.75|557.73|555.81|0
1645802400000|2022-02-25 15:20:00|571.73|569.81|577.35|575.43|580.87|578.95|567.05|565.13|0
1645802700000|2022-02-25 15:25:00|577.12|575.2|583.45|581.53|586.04|584.12|575.24|573.32|0
1645803000000|2022-02-25 15:30:00|584.16|582.24|580.86|578.94|586.04|584.12|578.75|576.83|0
1645803300000|2022-02-25 15:35:00|579.93|578.01|576.4|574.48|581.68|579.76|571.25|569.33|0
1645803600000|2022-02-25 15:40:00|577.11|575.19|590.03|588.11|590.03|588.11|577.11|575.19|0
1645803900000|2022-02-25 15:45:00|590.5|588.58|598.28|596.36|598.75|596.83|588.49|586.57|0
1645804200000|2022-02-25 15:50:00|598.04|596.12|597.68|595.76|600.87|598.95|594.74|592.82|0
1645804500000|2022-02-25 15:55:00|597.91|595.99|595.31|593.39|602.64|600.72|591.77|589.85|0
1645804800000|2022-02-25 16:00:00|596.25|594.33|603.23|601.31|603.7|601.78|588.81|586.89|0
1645805100000|2022-02-25 16:05:00|603.11|601.19|602.4|600.48|603.59|601.67|595.3|593.38|0
1645805400000|2022-02-25 16:10:00|602.87|600.95|610.46|608.54|613.78|611.86|600.74|598.82|0
1645805700000|2022-02-25 16:15:00|609.51|607.59|615.68|613.76|615.68|613.76|607.61|605.69|0
1645806000000|2022-02-25 16:20:00|616.39|614.47|617.61|615.69|619.51|617.59|612.97|611.05|0
1645806300000|2022-02-25 16:25:00|617.37|615.45|614.69|612.77|618.32|616.4|611.54|609.62|0
1645806600000|2022-02-25 16:30:00|614.93|613.01|616.11|614.19|617.3|615.38|610.17|608.25|0
1645806900000|2022-02-25 16:35:00|616.59|614.67|612.9|610.98|617.65|615.73|608.51|606.59|0
1645807200000|2022-02-25 16:40:00|612.31|610.39|612.07|610.15|615.39|613.47|609.46|607.54|0
1645807500000|2022-02-25 16:45:00|612.54|610.62|618.24|616.32|618.48|616.56|612.54|610.62|0
1645807800000|2022-02-25 16:50:00|618.48|616.56|621.86|619.94|622.7|620.78|615.62|613.7|0
1645808100000|2022-02-25 16:55:00|621.51|619.59|628.54|626.62|629.38|627.46|621.51|619.59|0
1645808400000|2022-02-25 17:00:00|628.66|626.74|625.32|623.4|631.05|629.13|625.32|623.4|0
1645808700000|2022-02-25 17:05:00|626.03|624.11|620.66|618.74|626.03|624.11|620.54|618.62|0
1645809000000|2022-02-25 17:10:00|621.02|619.1|617.92|616|624.6|622.68|617.92|616|0
1645809300000|2022-02-25 17:15:00|618.16|616.24|623.4|621.48|623.88|621.96|617.2|615.28|0
1645809600000|2022-02-25 17:20:00|623.16|621.24|621.4|619.48|623.4|621.48|619.38|617.46|0
1645809900000|2022-02-25 17:25:00|621.16|619.24|627.49|625.57|628.21|626.29|619.85|617.93|0
1645810200000|2022-02-25 17:30:00|627.73|625.81|632.03|630.11|632.75|630.83|627.73|625.81|0
1645810500000|2022-02-25 17:35:00|631.8|629.88|629.88|627.96|632.99|631.07|628.44|626.52|0
1645810800000|2022-02-25 17:40:00|630.12|628.2|632.51|630.59|632.99|631.07|629.88|627.96|0
1645811100000|2022-02-25 17:45:00|632.75|630.83|628.2|626.28|632.99|631.07|627.96|626.04|0
1645811400000|2022-02-25 17:50:00|628.07|626.15|620.55|618.63|628.07|626.15|620.31|618.39|0
1645811700000|2022-02-25 17:55:00|620.31|618.39|620.31|618.39|622.46|620.54|615.78|613.86|0
1645812000000|2022-02-25 18:00:00|619.83|617.91|622.57|620.65|625.56|623.64|618.16|616.24|0
1645812300000|2022-02-25 18:05:00|622.21|620.29|617.37|615.45|622.21|620.29|616.65|614.73|0
1645812600000|2022-02-25 18:10:00|617.61|615.69|617.6|615.68|618.32|616.4|611.42|609.5|0
1645812900000|2022-02-25 18:15:00|617.96|616.04|623.8|621.88|624.27|622.35|614.75|612.83|0
1645813200000|2022-02-25 18:20:00|624.27|622.35|623.32|621.4|624.27|622.35|620.22|618.3|0
1645813500000|2022-02-25 18:25:00|623.19|621.27|627.53|625.61|629.76|627.84|623.19|621.27|0
1645813800000|2022-02-25 18:30:00|628.01|626.09|630.87|628.95|632.78|630.86|627.77|625.85|0
1645814100000|2022-02-25 18:35:00|630.98|629.06|629.43|627.51|631.1|629.18|624.19|622.27|0
1645814400000|2022-02-25 18:40:00|629.55|627.63|637.31|635.39|637.78|635.86|629.55|627.63|0
1645814700000|2022-02-25 18:45:00|637.07|635.15|637.3|635.38|638.5|636.58|633.72|631.8|0
1645815000000|2022-02-25 18:50:00|637.06|635.14|634.43|632.51|638.26|636.34|634.43|632.51|0
1645815300000|2022-02-25 18:55:00|633.24|631.32|627.99|626.07|633.24|631.32|624.42|622.5|0
1645815600000|2022-02-25 19:00:00|628.7|626.78|632.99|631.07|635.38|633.46|622.27|620.35|0
1645815900000|2022-02-25 19:05:00|631.8|629.88|625.24|623.32|632.52|630.6|624.65|622.73|0
1645816200000|2022-02-25 19:10:00|625.71|623.79|624.7|622.78|627.79|625.87|620.66|618.74|0
1645816500000|2022-02-25 19:15:00|625.29|623.37|626.12|624.2|627.79|625.87|625.17|623.25|0
1645816800000|2022-02-25 19:20:00|625.64|623.72|635.28|633.36|635.28|633.36|624.93|623.01|0
1645817100000|2022-02-25 19:25:00|634.93|633.01|632.78|630.86|635.65|633.73|631.83|629.91|0
1645817400000|2022-02-25 19:30:00|634.21|632.29|624.16|622.24|637.55|635.63|622.86|620.94|0
1645817700000|2022-02-25 19:35:00|624.29|622.37|625.71|623.79|629.75|627.83|624.29|622.37|0
1645818000000|2022-02-25 19:40:00|625.95|624.03|627.84|625.92|629.27|627.35|621.43|619.51|0
1645818300000|2022-02-25 19:45:00|627.13|625.21|623.33|621.41|628.79|626.87|623.33|621.41|0
1645818600000|2022-02-25 19:50:00|622.61|620.69|619.53|617.61|624.04|622.12|613.84|611.92|0
1645818900000|2022-02-25 19:55:00|619.29|617.37|623.56|621.64|628.55|626.63|618.81|616.89|0
1645819200000|2022-02-25 20:00:00|623.79|621.87|617.38|615.46|623.79|621.87|615.01|613.09|0
1645819500000|2022-02-25 20:05:00|618.45|616.53|621.18|619.26|622.36|620.44|616.55|614.63|0
1645819800000|2022-02-25 20:10:00|620.94|619.02|622.6|620.68|623.07|621.15|616.67|614.75|0
1645820100000|2022-02-25 20:15:00|622.36|620.44|628.06|626.14|629.25|627.33|621.65|619.73|0
1645820400000|2022-02-25 20:20:00|628.53|626.61|634|632.08|636.63|634.71|626.39|624.47|0
1645820700000|2022-02-25 20:25:00|633.29|631.37|629.24|627.32|634.24|632.32|628.52|626.6|0
1645821000000|2022-02-25 20:30:00|630.42|628.5|627.76|625.84|634.67|632.75|627.76|625.84|0
1645821300000|2022-02-25 20:35:00|627.16|625.24|629.9|627.98|630.14|628.22|622.76|620.84|0
1645821600000|2022-02-25 20:40:00|629.66|627.74|631.32|629.4|636.09|634.17|626.09|624.17|0
1645821900000|2022-02-25 20:45:00|632.04|630.12|631.08|629.16|636.57|634.65|629.41|627.49|0
1645822200000|2022-02-25 20:50:00|630.24|628.32|636.09|634.17|639.91|637.99|630.24|628.32|0
1645822500000|2022-02-25 20:55:00|635.13|633.21|638.71|636.79|639.43|637.51|634.18|632.26|0
1645822800000|2022-02-25 21:00:00|639.9|637.98|637.51|635.59|641.81|639.89|637.51|635.59|0
1645823100000|2022-02-25 21:05:00|637.75|635.83|639.66|637.74|640.61|638.69|637.03|635.11|0
1645823400000|2022-02-25 21:10:00|639.42|637.5|637.98|636.06|641.33|639.41|637.98|636.06|0
1646035500000|2022-02-28 08:05:00|585.25|583.33|581.07|579.15|586.05|584.13|581.07|579.15|0
1646035800000|2022-02-28 08:10:00|580.84|578.92|575.28|573.36|585.7|583.78|573.08|571.16|0
1646036100000|2022-02-28 08:15:00|576.89|574.97|575.96|574.04|581.17|579.25|575.96|574.04|0
1646036400000|2022-02-28 08:20:00|576.19|574.27|572.49|570.57|579.43|577.51|572.14|570.22|0
1646036700000|2022-02-28 08:25:00|572.72|570.8|576.29|574.37|576.42|574.5|572.26|570.34|0
1646037000000|2022-02-28 08:30:00|576.18|574.26|570.86|568.94|576.65|574.73|570.4|568.48|0
1646037300000|2022-02-28 08:35:00|570.28|568.36|565.61|563.69|572.71|570.79|565.61|563.69|0
1646037600000|2022-02-28 08:40:00|565.95|564.03|562.72|560.8|568.14|566.22|560.09|558.17|0
1646037900000|2022-02-28 08:45:00|562.03|560.11|563.53|561.61|565.14|563.22|559.85|557.93|0
1646038200000|2022-02-28 08:50:00|563.64|561.72|565.93|564.01|566.4|564.48|562.61|560.69|0
1646038500000|2022-02-28 08:55:00|565.82|563.9|566.85|564.93|567.89|565.97|564.55|562.63|0
1646038800000|2022-02-28 09:00:00|567.31|565.39|574.45|572.53|575.6|573.68|565.92|564|0
1646039100000|2022-02-28 09:05:00|574.34|572.42|587.73|585.81|588.3|586.38|574.34|572.42|0
1646039400000|2022-02-28 09:10:00|587.61|585.69|584.24|582.32|589.69|587.77|583.42|581.5|0
1646039700000|2022-02-28 09:15:00|583.89|581.97|581.84|579.92|584.35|582.43|580.76|578.84|0
1646040000000|2022-02-28 09:20:00|581.49|579.57|573.42|571.5|582.69|580.77|573.31|571.39|0
1646040300000|2022-02-28 09:25:00|573.88|571.96|571.34|569.42|575.16|573.24|569.26|567.34|0
1646040600000|2022-02-28 09:30:00|571.23|569.31|571.1|569.18|571.92|570|567.64|565.72|0
1646040900000|2022-02-28 09:35:00|571.56|569.64|572.14|570.22|572.6|570.68|567.64|565.72|0
1646041200000|2022-02-28 09:40:00|572.02|570.1|577.56|575.64|577.91|575.99|570.52|568.6|0
1646041500000|2022-02-28 09:45:00|577.45|575.53|578.25|576.33|580.34|578.42|576.86|574.94|0
1646041800000|2022-02-28 09:50:00|578.02|576.1|579.29|577.37|582.88|580.96|575.82|573.9|0
1646042100000|2022-02-28 09:55:00|579.63|577.71|578.24|576.32|582.07|580.15|576.16|574.24|0
1646042400000|2022-02-28 10:00:00|577.66|575.74|579.16|577.24|582.41|580.49|577.31|575.39|0
1646042700000|2022-02-28 10:05:00|578.82|576.9|575.61|573.69|580.59|578.67|575.49|573.57|0
1646043000000|2022-02-28 10:10:00|575.38|573.46|575.38|573.46|575.95|574.03|572.61|570.69|0
1646043300000|2022-02-28 10:15:00|575.02|573.1|575.02|573.1|577.1|575.18|574.33|572.41|0
1646043600000|2022-02-28 10:20:00|575.71|573.79|578.25|576.33|578.48|576.56|573.86|571.94|0
1646043900000|2022-02-28 10:25:00|578.48|576.56|572.35|570.43|578.48|576.56|571.77|569.85|0
1646044200000|2022-02-28 10:30:00|572.23|570.31|575.46|573.54|575.69|573.77|568.08|566.16|0
1646044500000|2022-02-28 10:35:00|575.23|573.31|575.7|573.78|577.69|575.77|572.24|570.32|0
1646044800000|2022-02-28 10:40:00|576.62|574.7|579.62|577.7|579.97|578.05|574.66|572.74|0
1646045100000|2022-02-28 10:45:00|579.39|577.47|585.37|583.45|587.03|585.11|579.16|577.24|0
1646045400000|2022-02-28 10:50:00|585.26|583.34|586.18|584.26|586.18|584.26|583.98|582.06|0
1646045700000|2022-02-28 10:55:00|586.06|584.14|587.45|585.53|588.15|586.23|582.58|580.66|0
1646046000000|2022-02-28 11:00:00|587.21|585.29|588.83|586.91|596.28|594.36|586.52|584.6|0
1646046300000|2022-02-28 11:05:00|589.3|587.38|588.6|586.68|590.46|588.54|586.98|585.06|0
1646046600000|2022-02-28 11:10:00|588.49|586.57|586.62|584.7|592.2|590.28|586.4|584.48|0
1646046900000|2022-02-28 11:15:00|586.73|584.81|581.05|579.13|586.85|584.93|581.05|579.13|0
1646047200000|2022-02-28 11:20:00|581.16|579.24|584.4|582.48|584.63|582.71|580.93|579.01|0
1646047500000|2022-02-28 11:25:00|584.17|582.25|581.27|579.35|585.45|583.53|579.88|577.96|0
1646047800000|2022-02-28 11:30:00|581.15|579.23|581.96|580.04|582.54|580.62|579.99|578.07|0
1646048100000|2022-02-28 11:35:00|581.61|579.69|584.27|582.35|586.13|584.21|579.75|577.83|0
1646048400000|2022-02-28 11:40:00|584.15|582.23|581.25|579.33|584.85|582.93|580.21|578.29|0
1646048700000|2022-02-28 11:45:00|581.36|579.44|580.2|578.28|582.75|580.83|578.7|576.78|0
1646049000000|2022-02-28 11:50:00|580.89|578.97|580.08|578.16|582.41|580.49|577.77|575.85|0
1646049300000|2022-02-28 11:55:00|580.19|578.27|583.2|581.28|586.92|585|579.73|577.81|0
1646049600000|2022-02-28 12:00:00|582.97|581.05|584.01|582.09|587.73|585.81|582.74|580.82|0
1646049900000|2022-02-28 12:05:00|583.89|581.97|586.9|584.98|587.83|585.91|583.89|581.97|0
1646050200000|2022-02-28 12:10:00|587.02|585.1|592.37|590.45|593.06|591.14|585.05|583.13|0
1646050500000|2022-02-28 12:15:00|591.9|589.98|594.92|593|595.03|593.11|588.99|587.07|0
1646050800000|2022-02-28 12:20:00|595.15|593.23|604.25|602.33|605.42|603.5|594.69|592.77|0
1646051100000|2022-02-28 12:25:00|604.13|602.21|601.06|599.14|605.4|603.48|600.66|598.74|0
1646051400000|2022-02-28 12:30:00|600.59|598.67|600.82|598.9|603.99|602.07|599.42|597.5|0
1646051700000|2022-02-28 12:35:00|600.47|598.55|599.77|597.85|601.87|599.95|597.55|595.63|0
1646052000000|2022-02-28 12:40:00|599.65|597.73|599.52|597.6|604.66|602.74|596.72|594.8|0
1646052300000|2022-02-28 12:45:00|599.75|597.83|601.73|599.81|602.43|600.51|596.83|594.91|0
1646052600000|2022-02-28 12:50:00|601.61|599.69|604.67|602.75|604.67|602.75|600.32|598.4|0
1646052900000|2022-02-28 12:55:00|605.03|603.11|590.07|588.15|605.03|603.11|585.3|583.38|0
1646053200000|2022-02-28 13:00:00|589.48|587.56|589.09|587.17|592.81|590.89|583.79|581.87|0
1646053500000|2022-02-28 13:05:00|588.86|586.94|589.2|587.28|590.6|588.68|586.99|585.07|0
1646053800000|2022-02-28 13:10:00|590.48|588.56|586.07|584.15|591.3|589.38|586.07|584.15|0
1646054100000|2022-02-28 13:15:00|586.18|584.26|588.03|586.11|589.2|587.28|585.48|583.56|0
1646054400000|2022-02-28 13:20:00|587.8|585.88|588.15|586.23|589.08|587.16|585.59|583.67|0
1646054700000|2022-02-28 13:25:00|587.68|585.76|589.42|587.5|589.65|587.73|585.81|583.89|0
1646055000000|2022-02-28 13:30:00|589.77|587.85|581.85|579.93|592.92|591|580.34|578.42|0
1646055300000|2022-02-28 13:35:00|581.62|579.7|577.49|575.57|582.32|580.4|577.49|575.57|0
1646055600000|2022-02-28 13:40:00|577.15|575.23|575.28|573.36|579.7|577.78|573.2|571.28|0
1646055900000|2022-02-28 13:45:00|576.21|574.29|581.55|579.63|581.55|579.63|575.63|573.71|0
1646056200000|2022-02-28 13:50:00|581.32|579.4|584.09|582.17|589.47|587.55|581.09|579.17|0
1646056500000|2022-02-28 13:55:00|583.62|581.7|580.82|578.9|584.44|582.52|580.13|578.21|0
1646056800000|2022-02-28 14:00:00|580.36|578.44|586.41|584.49|587.35|585.43|577.8|575.88|0
1646057100000|2022-02-28 14:05:00|586.52|584.6|588.74|586.82|588.74|586.82|585.48|583.56|0
1646057400000|2022-02-28 14:10:00|588.51|586.59|588.55|586.63|590.38|588.46|585.71|583.79|0
1646057700000|2022-02-28 14:15:00|589.25|587.33|589.25|587.33|593.23|591.31|588.55|586.63|0
1646058000000|2022-02-28 14:20:00|589.48|587.56|586.2|584.28|590.65|588.73|586.2|584.28|0
1646058300000|2022-02-28 14:25:00|586.43|584.51|586.9|584.98|590.88|588.96|586.2|584.28|0
1646058600000|2022-02-28 14:30:00|586.43|584.51|591.81|589.89|597.45|595.53|585.02|583.1|0
1646058900000|2022-02-28 14:35:00|592.04|590.12|601.54|599.62|605.91|603.99|592.04|590.12|0
1646059200000|2022-02-28 14:40:00|600.6|598.68|596.89|594.97|600.6|598.68|590.17|588.25|0
1646059500000|2022-02-28 14:45:00|596.07|594.15|598.19|596.27|603.5|601.58|592.3|590.38|0
1646059800000|2022-02-28 14:50:00|597.72|595.8|601.73|599.81|606.93|605.01|595.6|593.68|0
1646060100000|2022-02-28 14:55:00|601.26|599.34|605.27|603.35|607.87|605.95|599.13|597.21|0
1646060400000|2022-02-28 15:00:00|605.98|604.06|596.89|594.97|608.11|606.19|596.42|594.5|0
1646060700000|2022-02-28 15:05:00|598.54|596.62|593.53|591.61|600.9|598.98|589.98|588.06|0
1646061000000|2022-02-28 15:10:00|593.06|591.14|588.32|586.4|595.9|593.98|586.43|584.51|0
1646061300000|2022-02-28 15:15:00|588.56|586.64|584.54|582.62|589.74|587.82|582.65|580.73|0
1646061600000|2022-02-28 15:20:00|584.77|582.85|592.44|590.52|594.8|592.88|584.68|582.76|0
1646061900000|2022-02-28 15:25:00|592.09|590.17|592.6|590.68|597.91|595.99|588.18|586.26|0
1646062200000|2022-02-28 15:30:00|592.12|590.2|598.28|596.36|604.94|603.02|592.12|590.2|0
1646062500000|2022-02-28 15:35:00|598.16|596.24|610.88|608.96|612.07|610.15|598.05|596.13|0
1646062800000|2022-02-28 15:40:00|611.84|609.92|618.48|616.56|619.2|617.28|610.41|608.49|0
1646063100000|2022-02-28 15:45:00|618.12|616.2|613.58|611.66|620.63|618.71|613.1|611.18|0
1646063400000|2022-02-28 15:50:00|612.38|610.46|614.77|612.85|619.32|617.4|611.43|609.51|0
1646063700000|2022-02-28 15:55:00|615.01|613.09|620.28|618.36|623.15|621.23|615.01|613.09|0
1646064000000|2022-02-28 16:00:00|621.48|619.56|623.63|621.71|626.27|624.35|619.08|617.16|0
1646064300000|2022-02-28 16:05:00|623.39|621.47|620.99|619.07|623.63|621.71|618.6|616.68|0
1646064600000|2022-02-28 16:10:00|621.35|619.43|619.07|617.15|624.59|622.67|616.44|614.52|0
1646064900000|2022-02-28 16:15:00|619.43|617.51|626.98|625.06|629.97|628.05|619.07|617.15|0
1646065200000|2022-02-28 16:20:00|626.26|624.34|634.18|632.26|634.18|632.26|626.26|624.34|0
1646065500000|2022-02-28 16:25:00|633.94|632.02|637.03|635.11|638.96|637.04|631.15|629.23|0
1646065800000|2022-02-28 16:30:00|636.79|634.87|635.82|633.9|641.6|639.68|635.58|633.66|0
1646066100000|2022-02-28 16:35:00|636.54|634.62|630.37|628.45|637.75|635.83|630.37|628.45|0
1646066400000|2022-02-28 16:40:00|631.33|629.41|632.77|630.85|634.45|632.53|627.97|626.05|0
1646066700000|2022-02-28 16:45:00|633.01|631.09|626.56|624.64|633.25|631.33|623.17|621.25|0
1646067000000|2022-02-28 16:50:00|626.8|624.88|628.59|626.67|628.95|627.03|623.93|622.01|0
1646067300000|2022-02-28 16:55:00|628.71|626.79|634.7|632.78|635.9|633.98|628.71|626.79|0
1646067600000|2022-02-28 17:00:00|634.22|632.3|633.01|631.09|637.45|635.53|632.54|630.62|0
1646067900000|2022-02-28 17:05:00|633.49|631.57|617.46|615.54|633.73|631.81|616.51|614.59|0
1646068200000|2022-02-28 17:10:00|616.51|614.59|611.02|609.1|617.7|615.78|609.11|607.19|0
1646068500000|2022-02-28 17:15:00|611.26|609.34|612.45|610.53|612.92|611|606.97|605.05|0
1646068800000|2022-02-28 17:20:00|611.73|609.81|606.25|604.33|614.83|612.91|604.34|602.42|0
1646069100000|2022-02-28 17:25:00|606.36|604.44|609.34|607.42|610.06|608.14|606.36|604.44|0
1646069400000|2022-02-28 17:30:00|608.39|606.47|605.05|603.13|611.48|609.56|602.67|600.75|0
1646069700000|2022-02-28 17:35:00|605.53|603.61|600.05|598.13|606.48|604.56|599.69|597.77|0
1646070000000|2022-02-28 17:40:00|600.77|598.85|595.84|593.92|601.83|599.91|595.18|593.26|0
1646070300000|2022-02-28 17:45:00|595.13|593.21|598.14|596.22|598.14|596.22|591.99|590.07|0
1646070600000|2022-02-28 17:50:00|597.9|595.98|593.88|591.96|599.09|597.17|590.57|588.65|0
1646070900000|2022-02-28 17:55:00|594.35|592.43|598.84|596.92|598.84|596.92|591.04|589.12|0
1646071200000|2022-02-28 18:00:00|599.32|597.4|605.71|603.79|607.85|605.93|598.13|596.21|0
1646071500000|2022-02-28 18:05:00|606.66|604.74|612.87|610.95|613.11|611.19|604.53|602.61|0
1646071800000|2022-02-28 18:10:00|612.39|610.47|612.39|610.47|616.68|614.76|610.25|608.33|0
1646072100000|2022-02-28 18:15:00|612.87|610.95|600.27|598.35|613.34|611.42|598.85|596.93|0
1646072400000|2022-02-28 18:20:00|599.56|597.64|595.29|593.37|599.79|597.87|592.69|590.77|0
1646072700000|2022-02-28 18:25:00|594.81|592.89|601.27|599.35|604|602.08|593.95|592.03|0
1646073000000|2022-02-28 18:30:00|601.16|599.24|598.79|596.87|604.47|602.55|595.83|593.91|0
1646073300000|2022-02-28 18:35:00|598.55|596.63|603.04|601.12|603.99|602.07|595.71|593.79|0
1646073600000|2022-02-28 18:40:00|603.52|601.6|600.91|598.99|607.55|605.63|599.73|597.81|0
1646073900000|2022-02-28 18:45:00|601.38|599.46|603.75|601.83|603.75|601.83|595.94|594.02|0
1646074200000|2022-02-28 18:50:00|603.86|601.94|610.62|608.7|613.11|611.19|603.86|601.94|0
1646074500000|2022-02-28 18:55:00|609.67|607.75|608.83|606.91|611.81|609.89|605.16|603.24|0
1646074800000|2022-02-28 19:00:00|608.25|606.33|586.24|584.32|608.25|606.33|586.24|584.32|0
1646075100000|2022-02-28 19:05:00|587.42|585.5|576.82|574.9|588.48|586.56|576.59|574.67|0
1646075400000|2022-02-28 19:10:00|577.06|575.14|580.65|578.73|580.65|578.73|572.59|570.67|0
1646075700000|2022-02-28 19:15:00|580.05|578.13|584.64|582.72|585.58|583.66|575.59|573.67|0
1646076000000|2022-02-28 19:20:00|585.58|583.66|574.54|572.62|585.58|583.66|574.54|572.62|0
1646076300000|2022-02-28 19:25:00|575.24|573.32|577.35|575.43|581.11|579.19|574.65|572.73|0
1646076600000|2022-02-28 19:30:00|577.58|575.66|576.87|574.95|580.87|578.95|572.89|570.97|0
1646076900000|2022-02-28 19:35:00|576.64|574.72|577.45|575.53|585.33|583.41|575.46|573.54|0
1646077200000|2022-02-28 19:40:00|576.75|574.83|591.44|589.52|593.8|591.88|576.4|574.48|0
1646077500000|2022-02-28 19:45:00|591.67|589.75|586.49|584.57|592.38|590.46|584.37|582.45|0
1646077800000|2022-02-28 19:50:00|587.9|585.98|590.49|588.57|590.72|588.8|585.55|583.63|0
1646078100000|2022-02-28 19:55:00|589.78|587.86|593.34|591.42|597.24|595.32|589.07|587.15|0
1646078400000|2022-02-28 20:00:00|592.75|590.83|590.62|588.7|594.4|592.48|589.68|587.76|0
1646078700000|2022-02-28 20:05:00|590.26|588.34|591.68|589.76|593.21|591.29|581.43|579.51|0
1646079000000|2022-02-28 20:10:00|591.09|589.17|585.9|583.98|591.56|589.64|583.07|581.15|0
1646079300000|2022-02-28 20:15:00|588.02|586.1|592.5|590.58|595.33|593.41|584.95|583.03|0
1646079600000|2022-02-28 20:20:00|592.73|590.81|601.11|599.19|604.46|602.54|592.5|590.58|0
1646079900000|2022-02-28 20:25:00|600.87|598.95|598.97|597.05|604.67|602.75|597.32|595.4|0
1646080200000|2022-02-28 20:30:00|598.5|596.58|587.13|585.21|598.5|596.58|587.13|585.21|0
1646080500000|2022-02-28 20:35:00|587.37|585.45|582.62|580.7|587.84|585.92|580.74|578.82|0
1646080800000|2022-02-28 20:40:00|582.39|580.47|600.08|598.16|601.27|599.35|582.39|580.47|0
1646081100000|2022-02-28 20:45:00|599.96|598.04|611.83|609.91|613.02|611.1|599.96|598.04|0
1646081400000|2022-02-28 20:50:00|612.07|610.15|620.07|618.15|620.52|618.6|609.44|607.52|0
1646081700000|2022-02-28 20:55:00|620.55|618.63|625.09|623.17|629.17|627.25|618.4|616.48|0
1646082000000|2022-02-28 21:00:00|625.33|623.41|627.25|625.33|627.96|626.04|623.41|621.49|0
1646082300000|2022-02-28 21:05:00|626.53|624.61|622.93|621.01|628.44|626.52|621.5|619.58|0
1646082600000|2022-02-28 21:10:00|623.41|621.49|625.56|623.64|627.96|626.04|622.93|621.01|0
1646082900000|2022-02-28 21:15:00|627|624.6|628.19|625.79|628.92|626.52|627|624.6|0
1646083200000|2022-02-28 21:20:00|628.31|625.91|626.99|624.59|628.43|626.03|626.75|624.35|0
1646083500000|2022-02-28 21:25:00|627.35|624.95|627.34|624.94|627.71|625.31|626.03|623.63|0
1646083800000|2022-02-28 21:30:00|627.23|624.83|627.7|625.3|628.9|626.5|627.23|624.83|0
1646084100000|2022-02-28 21:35:00|627.46|625.06|628.9|626.5|628.9|626.5|627.46|625.06|0
1646084400000|2022-02-28 21:40:00|628.66|626.26|628.42|626.02|628.77|626.37|628.18|625.78|0
1646084700000|2022-02-28 21:45:00|628.18|625.78|628.17|625.77|628.66|626.26|628.17|625.77|0
1646085000000|2022-02-28 21:50:00|628.41|626.01|628.65|626.25|629.37|626.97|628.17|625.77|0
1646085300000|2022-02-28 21:55:00|628.41|626.01|628.28|625.88|628.52|626.12|628.17|625.77|0
1646085600000|2022-02-28 22:00:00|628.24|625.84|627.86|625.46|628.24|625.84|627.34|624.94|0
1646085900000|2022-02-28 22:05:00|627.89|625.49|627.34|624.94|627.92|625.52|627.19|624.79|0
1646086200000|2022-02-28 22:10:00|627.33|624.93|627.02|624.62|627.33|624.93|626.7|624.3|0
1646086500000|2022-02-28 22:15:00|627.08|624.68|627.25|624.85|627.25|624.85|627.08|624.68|0
1646086800000|2022-02-28 22:20:00|627.16|624.76|627.11|624.71|627.53|625.13|626.94|624.54|0
1646087100000|2022-02-28 22:25:00|627.05|624.65|627.11|624.71|627.18|624.78|626.69|624.29|0
1646087400000|2022-02-28 22:30:00|626.73|624.33|626.55|624.15|626.9|624.5|626.37|623.97|0
1646087700000|2022-02-28 22:35:00|626.65|624.25|626.44|624.04|626.79|624.39|626.26|623.86|0
1646088000000|2022-02-28 22:40:00|626.47|624.07|625.81|623.41|626.51|624.11|625.77|623.37|0
1646088300000|2022-02-28 22:45:00|626.02|623.62|626.46|624.06|626.47|624.07|625.91|623.51|0
1646088600000|2022-02-28 22:50:00|626.36|623.96|625.69|623.29|626.92|624.52|625.44|623.04|0
1646088900000|2022-02-28 22:55:00|625.76|623.36|625.97|623.57|625.97|623.57|625.73|623.33|0
1646089200000|2022-02-28 23:00:00|627.04|624.64|628.72|626.32|628.72|626.32|625.13|622.73|0
1646089500000|2022-02-28 23:05:00|629.08|626.68|628.6|626.2|630.28|627.88|628.48|626.08|0
1646089800000|2022-02-28 23:10:00|628.95|626.55|626.79|624.39|628.95|626.55|625.36|622.96|0
1646090100000|2022-02-28 23:15:00|626.68|624.28|627.39|624.99|629.79|627.39|626.55|624.15|0
1646090400000|2022-02-28 23:20:00|627.03|624.63|631.23|628.83|631.95|629.55|626.55|624.15|0
1646090700000|2022-02-28 23:25:00|630.99|628.59|629.78|627.38|631.71|629.31|628.94|626.54|0
1646091000000|2022-02-28 23:30:00|630.02|627.62|633.62|631.22|634.58|632.18|629.42|627.02|0
1646091300000|2022-02-28 23:35:00|633.86|631.46|635.41|633.01|636.86|634.46|633.86|631.46|0
1646091600000|2022-02-28 23:40:00|635.3|632.9|633.97|631.57|635.54|633.14|633.25|630.85|0
1646091900000|2022-02-28 23:45:00|634.09|631.69|633.97|631.57|634.81|632.41|632.53|630.13|0
1646092200000|2022-02-28 23:50:00|633.96|631.56|638.17|635.77|639.37|636.97|633.96|631.56|0
1646092500000|2022-02-28 23:55:00|638.29|635.89|635.04|632.64|638.89|636.49|635.04|632.64|0
1646092800000|2022-03-01 00:00:00|635.28|632.88|635.28|632.88|637.93|635.53|635.28|632.88|0
1646093100000|2022-03-01 00:05:00|635.16|632.76|630|627.6|635.16|632.76|630|627.6|0
1646093400000|2022-03-01 00:10:00|630.35|627.95|633.11|630.71|633.59|631.19|630.24|627.84|0
1646093700000|2022-03-01 00:15:00|633.35|630.95|635.03|632.63|636.47|634.07|633.11|630.71|0
1646094000000|2022-03-01 00:20:00|634.79|632.39|632.98|630.58|635.39|632.99|631.78|629.38|0
1646094300000|2022-03-01 00:25:00|632.87|630.47|634.54|632.14|634.66|632.26|632.5|630.1|0
1646094600000|2022-03-01 00:30:00|634.42|632.02|632.01|629.61|635.26|632.86|631.42|629.02|0
1646094900000|2022-03-01 00:35:00|632.25|629.85|631.18|628.78|633.1|630.7|630.46|628.06|0
1646095200000|2022-03-01 00:40:00|631.42|629.02|629.97|627.57|633.34|630.94|629.25|626.85|0
1646095500000|2022-03-01 00:45:00|630.09|627.69|621.7|619.3|630.33|627.93|620.86|618.46|0
1646095800000|2022-03-01 00:50:00|621.58|619.18|625.41|623.01|626.37|623.97|621.58|619.18|0
1646096100000|2022-03-01 00:55:00|625.65|623.25|627.32|624.92|628.28|625.88|625.29|622.89|0
1646096400000|2022-03-01 01:00:00|627.44|625.04|626.96|624.56|629|626.6|624.32|621.92|0
1646096700000|2022-03-01 01:05:00|627.08|624.68|629.96|627.56|631.16|628.76|626.12|623.72|0
1646097000000|2022-03-01 01:10:00|629.83|627.43|629.95|627.55|630.43|628.03|628.99|626.59|0
1646097300000|2022-03-01 01:15:00|630.19|627.79|628.86|626.46|630.19|627.79|627.07|624.67|0
1646097600000|2022-03-01 01:20:00|628.27|625.87|631.26|628.86|632.22|629.82|628.27|625.87|0
1646097900000|2022-03-01 01:25:00|631.5|629.1|632.33|629.93|632.45|630.05|628.86|626.46|0
1646098200000|2022-03-01 01:30:00|632.45|630.05|634.6|632.2|635.08|632.68|632.21|629.81|0
1646098500000|2022-03-01 01:35:00|634.72|632.32|634.04|631.64|634.84|632.44|632.45|630.05|0
1646098800000|2022-03-01 01:40:00|633.67|631.27|633.31|630.91|634.28|631.88|632.36|629.96|0
1646099100000|2022-03-01 01:45:00|633.79|631.39|627.2|624.8|633.79|631.39|626.85|624.45|0
1646099400000|2022-03-01 01:50:00|627.56|625.16|628.28|625.88|629.24|626.84|626.72|624.32|0
1646099700000|2022-03-01 01:55:00|628.39|625.99|625.4|623|628.76|626.36|625.4|623|0
1646100000000|2022-03-01 02:00:00|625.64|623.24|627.79|625.39|627.79|625.39|624.69|622.29|0
1646100300000|2022-03-01 02:05:00|627.67|625.27|626.83|624.43|628.27|625.87|626.71|624.31|0
1646100600000|2022-03-01 02:10:00|626.71|624.31|622.28|619.88|626.71|624.31|621.57|619.17|0
1646100900000|2022-03-01 02:15:00|622.05|619.65|623.83|621.43|624.55|622.15|622.05|619.65|0
1646101200000|2022-03-01 02:20:00|623.95|621.55|624.19|621.79|625.02|622.62|623.47|621.07|0
1646101500000|2022-03-01 02:25:00|624.3|621.9|622.39|619.99|624.91|622.51|621.56|619.16|0
1646101800000|2022-03-01 02:30:00|622.51|620.11|621.55|619.15|624.18|621.78|621.55|619.15|0
1646102100000|2022-03-01 02:35:00|621.79|619.39|620.59|618.19|623.22|620.82|620.59|618.19|0
1646102400000|2022-03-01 02:40:00|620.36|617.96|622.26|619.86|622.38|619.98|618.44|616.04|0
1646102700000|2022-03-01 02:45:00|622.38|619.98|622.61|620.21|623.46|621.06|622.14|619.74|0
1646103000000|2022-03-01 02:50:00|622.5|620.1|625.84|623.44|626.32|623.92|622.02|619.62|0
1646103300000|2022-03-01 02:55:00|625.96|623.56|626.08|623.68|626.32|623.92|625|622.6|0
1646103600000|2022-03-01 03:00:00|626.32|623.92|626.31|623.91|626.32|623.92|625.36|622.96|0
1646103900000|2022-03-01 03:05:00|626.19|623.79|623.44|621.04|626.31|623.91|622.01|619.61|0
1646104200000|2022-03-01 03:10:00|622.84|620.44|623.2|620.8|624.75|622.35|622.48|620.08|0
1646104500000|2022-03-01 03:15:00|623.44|621.04|623.91|621.51|624.63|622.23|623.31|620.91|0
1646104800000|2022-03-01 03:20:00|623.79|621.39|623.67|621.27|624.15|621.75|622.47|620.07|0
1646105100000|2022-03-01 03:25:00|623.78|621.38|624.38|621.98|624.62|622.22|622.95|620.55|0
1646105400000|2022-03-01 03:30:00|624.5|622.1|624.14|621.74|625.58|623.18|623.66|621.26|0
1646105700000|2022-03-01 03:35:00|624.01|621.61|625.92|623.52|626.05|623.65|623.9|621.5|0
1646106000000|2022-03-01 03:40:00|626.05|623.65|622.46|620.06|626.53|624.13|621.98|619.58|0
1646106300000|2022-03-01 03:45:00|622.57|620.17|624.13|621.73|624.61|622.21|622.09|619.69|0
1646106600000|2022-03-01 03:50:00|624.24|621.84|624.36|621.96|624.61|622.21|623.41|621.01|0
1646106900000|2022-03-01 03:55:00|624.24|621.84|623.88|621.48|624.36|621.96|623.64|621.24|0
1646107200000|2022-03-01 04:00:00|624.12|621.72|623.99|621.59|625.19|622.79|623.64|621.24|0
1646107500000|2022-03-01 04:05:00|624.23|621.83|625.07|622.67|625.79|623.39|623.4|621|0
1646107800000|2022-03-01 04:10:00|625.31|622.91|625.07|622.67|626.14|623.74|623.63|621.23|0
1646108100000|2022-03-01 04:15:00|624.83|622.43|622.67|620.27|625.18|622.78|622.55|620.15|0
1646108400000|2022-03-01 04:20:00|622.43|620.03|625.17|622.77|625.65|623.25|622.19|619.79|0
1646108700000|2022-03-01 04:25:00|625.3|622.9|625.29|622.89|626.25|623.85|624.58|622.18|0
1646109000000|2022-03-01 04:30:00|625.17|622.77|626.01|623.61|626.01|623.61|624.69|622.29|0
1646109300000|2022-03-01 04:35:00|625.88|623.48|625.29|622.89|626.01|623.61|624.81|622.41|0
1646109600000|2022-03-01 04:40:00|625.05|622.65|625.88|623.48|626|623.6|624.09|621.69|0
1646109900000|2022-03-01 04:45:00|626|623.6|628.27|625.87|629.11|626.71|625.76|623.36|0
1646110200000|2022-03-01 04:50:00|628.39|625.99|627.67|625.27|629.22|626.82|627.55|625.15|0
1646110500000|2022-03-01 04:55:00|627.55|625.15|628.62|626.22|628.86|626.46|627.07|624.67|0
1646110800000|2022-03-01 05:00:00|628.15|625.75|627.42|625.02|628.86|626.46|627.06|624.66|0
1646111100000|2022-03-01 05:05:00|627.66|625.26|626.94|624.54|628.02|625.62|626.7|624.3|0
1646111400000|2022-03-01 05:10:00|626.7|624.3|622.87|620.47|626.7|624.3|622.63|620.23|0
1646111700000|2022-03-01 05:15:00|622.75|620.35|620.24|617.84|623.11|620.71|619.76|617.36|0
1646112000000|2022-03-01 05:20:00|620.71|618.31|621.67|619.27|622.39|619.99|620|617.6|0
1646112300000|2022-03-01 05:25:00|621.54|619.14|623.69|621.29|624.06|621.66|619.99|617.59|0
1646112600000|2022-03-01 05:30:00|623.45|621.05|624.29|621.89|625.36|622.96|622.62|620.22|0
1646112900000|2022-03-01 05:35:00|624.64|622.24|625.24|622.84|626.44|624.04|624.53|622.13|0
1646113200000|2022-03-01 05:40:00|624.77|622.37|627.36|624.96|627.48|625.08|624.53|622.13|0
1646113500000|2022-03-01 05:45:00|627.24|624.84|625.08|622.68|627.48|625.08|624.85|622.45|0
1646113800000|2022-03-01 05:50:00|624.96|622.56|625.08|622.68|625.8|623.4|624.13|621.73|0
1646114100000|2022-03-01 05:55:00|625.32|622.92|626.51|624.11|627.71|625.31|625.32|622.92|0
1646114400000|2022-03-01 06:00:00|626.39|623.99|628.66|626.26|628.67|626.27|626.15|623.75|0
1646114700000|2022-03-01 06:05:00|628.42|626.02|630.1|627.7|630.82|628.42|627.71|625.31|0
1646115000000|2022-03-01 06:10:00|629.97|627.57|628.77|626.37|629.97|627.57|626.98|624.58|0
1646115300000|2022-03-01 06:15:00|628.9|626.5|629.85|627.45|631.4|629|628.05|625.65|0
1646115600000|2022-03-01 06:20:00|630.68|628.28|632.48|630.08|632.48|630.08|629.49|627.09|0
1646115900000|2022-03-01 06:25:00|632.36|629.96|635.36|632.96|635.84|633.44|630.92|628.52|0
1646116200000|2022-03-01 06:30:00|635.47|633.07|636.31|633.91|636.79|634.39|635.35|632.95|0
1646116500000|2022-03-01 06:35:00|637.03|634.63|636.31|633.91|637.51|635.11|635.11|632.71|0
1646116800000|2022-03-01 06:40:00|636.55|634.15|636.78|634.38|638.47|636.07|636.55|634.15|0
1646117100000|2022-03-01 06:45:00|636.9|634.5|635.94|633.54|638.22|635.82|634.62|632.22|0
1646117400000|2022-03-01 06:50:00|636.06|633.66|635.21|632.81|637.74|635.34|634.62|632.22|0
1646117700000|2022-03-01 06:55:00|635.1|632.7|637.25|634.85|637.98|635.58|634.62|632.22|0
1646118000000|2022-03-01 07:00:00|637.37|634.97|638.33|635.93|640.01|637.61|635.81|633.41|0
1646118300000|2022-03-01 07:05:00|638.21|635.81|653.12|650.72|655.53|653.13|637.97|635.57|0
1646118600000|2022-03-01 07:10:00|653.47|651.07|648.65|646.25|654.08|651.68|648.17|645.77|0
1646118900000|2022-03-01 07:15:00|648.78|646.38|649.98|647.58|651.91|649.51|648.65|646.25|0
1646119200000|2022-03-01 07:20:00|649.85|647.45|648.42|646.02|652.06|649.66|647.33|644.93|0
1646119500000|2022-03-01 07:25:00|648.3|645.9|645.39|642.99|649.76|647.36|644.9|642.5|0
1646119800000|2022-03-01 07:30:00|645.26|642.86|643.56|641.16|645.63|643.23|641.38|638.98|0
1646120100000|2022-03-01 07:35:00|643.81|641.41|644.29|641.89|644.29|641.89|641.51|639.11|0
1646120400000|2022-03-01 07:40:00|644.41|642.01|644.53|642.13|645.74|643.34|643.8|641.4|0
1646120700000|2022-03-01 07:45:00|644.65|642.25|642.1|639.7|644.65|642.25|641.86|639.46|0
1646121000000|2022-03-01 07:50:00|642.71|640.31|640.04|637.64|644.89|642.49|640.04|637.64|0
1646121300000|2022-03-01 07:55:00|640.29|637.89|642.22|639.82|642.34|639.94|638.11|635.71|0
1646121600000|2022-03-01 08:00:00|642.46|640.06|645.67|643.27|645.67|643.27|638.35|635.95|0
1646121900000|2022-03-01 08:05:00|646.03|644.11|648.34|646.42|651.5|649.58|645.91|643.99|0
1646122200000|2022-03-01 08:10:00|647.85|645.93|643.96|642.04|649.43|647.51|643.11|641.19|0
1646122500000|2022-03-01 08:15:00|643.47|641.55|642.5|640.58|643.84|641.92|640.2|638.28|0
1646122800000|2022-03-01 08:20:00|642.62|640.7|631.95|630.03|645.05|643.13|629.29|627.37|0
1646123100000|2022-03-01 08:25:00|631.47|629.55|637.92|636|638.04|636.12|629.8|627.88|0
1646123400000|2022-03-01 08:30:00|637.68|635.76|640.04|638.12|640.04|638.12|635.04|633.12|0
1646123700000|2022-03-01 08:35:00|639.69|637.77|637.46|635.54|641.61|639.69|635.43|633.51|0
1646124000000|2022-03-01 08:40:00|636.98|635.06|634.95|633.03|640.08|638.16|633.64|631.72|0
1646124300000|2022-03-01 08:45:00|634.59|632.67|628.16|626.24|637.21|635.29|627.92|626|0
1646124600000|2022-03-01 08:50:00|628.75|626.83|626.4|624.48|629.23|627.31|623.07|621.15|0
1646124900000|2022-03-01 08:55:00|625.68|623.76|629.48|627.56|630.44|628.52|624.84|622.92|0
1646125200000|2022-03-01 09:00:00|629.01|627.09|630.91|628.99|632.45|630.53|627.82|625.9|0
1646125500000|2022-03-01 09:05:00|631.26|629.34|622.11|620.19|631.38|629.46|619.26|617.34|0
1646125800000|2022-03-01 09:10:00|622.34|620.42|619.02|617.1|622.34|620.42|618.31|616.39|0
1646126100000|2022-03-01 09:15:00|618.78|616.86|619.49|617.57|622.81|620.89|618.07|616.15|0
1646126400000|2022-03-01 09:20:00|619.25|617.33|615.45|613.53|621.15|619.23|613.67|611.75|0
1646126700000|2022-03-01 09:25:00|614.74|612.82|612.88|610.96|615.69|613.77|610.92|609|0
1646127000000|2022-03-01 09:30:00|612.41|610.49|614.3|612.38|615.95|614.03|611.23|609.31|0
1646127300000|2022-03-01 09:35:00|614.06|612.14|613.11|611.19|615.59|613.67|611.22|609.3|0
1646127600000|2022-03-01 09:40:00|613.58|611.66|606.97|605.05|614.06|612.14|605.79|603.87|0
1646127900000|2022-03-01 09:45:00|606.73|604.81|609.91|607.99|611.21|609.29|606.26|604.34|0
1646128200000|2022-03-01 09:50:00|610.5|608.58|604.36|602.44|610.5|608.58|602.48|600.56|0
1646128500000|2022-03-01 09:55:00|604.6|602.68|605.3|603.38|606.48|604.56|602.48|600.56|0
1646128800000|2022-03-01 10:00:00|605.07|603.15|602.11|600.19|606.01|604.09|599.88|597.96|0
1646129100000|2022-03-01 10:05:00|602.35|600.43|598.46|596.54|602.35|600.43|596.58|594.66|0
1646129400000|2022-03-01 10:10:00|598.23|596.31|599.87|597.95|600.57|598.65|596.58|594.66|0
1646129700000|2022-03-01 10:15:00|599.98|598.06|604.69|602.77|605.4|603.48|599.63|597.71|0
1646130000000|2022-03-01 10:20:00|604.46|602.54|601.63|599.71|604.69|602.77|600.8|598.88|0
1646130300000|2022-03-01 10:25:00|601.74|599.82|599.39|597.47|602.57|600.65|598.33|596.41|0
1646130600000|2022-03-01 10:30:00|599.27|597.35|596.92|595|599.74|597.82|592.23|590.31|0
1646130900000|2022-03-01 10:35:00|596.21|594.29|594.1|592.18|597.03|595.11|591.63|589.71|0
1646131200000|2022-03-01 10:40:00|594.21|592.29|603.02|601.1|603.84|601.92|593.74|591.82|0
1646131500000|2022-03-01 10:45:00|602.55|600.63|605.65|603.73|606|604.08|598.79|596.87|0
1646131800000|2022-03-01 10:50:00|605.41|603.49|607.68|605.76|609.22|607.3|604.04|602.12|0
1646132100000|2022-03-01 10:55:00|607.57|605.65|608.27|606.35|608.5|606.58|605.09|603.17|0
1646132400000|2022-03-01 11:00:00|607.8|605.88|604.26|602.34|607.8|605.88|603.32|601.4|0
1646132700000|2022-03-01 11:05:00|604.5|602.58|602.71|600.79|605.9|603.98|602.71|600.79|0
1646133000000|2022-03-01 11:10:00|602.59|600.67|602.35|600.43|603.65|601.73|598.24|596.32|0
1646133300000|2022-03-01 11:15:00|601.88|599.96|603.87|601.95|605.41|603.49|600.47|598.55|0
1646133600000|2022-03-01 11:20:00|604.23|602.31|605.28|603.36|608.94|607.02|603.53|601.61|0
1646133900000|2022-03-01 11:25:00|605.17|603.25|604.46|602.54|609.04|607.12|604.33|602.41|0
1646134200000|2022-03-01 11:30:00|604.69|602.77|608.45|606.53|610.57|608.65|603.16|601.24|0
1646134500000|2022-03-01 11:35:00|608.22|606.3|605.62|603.7|608.45|606.53|604.68|602.76|0
1646134800000|2022-03-01 11:40:00|605.39|603.47|599.5|597.58|606.8|604.88|599.04|597.12|0
1646135100000|2022-03-01 11:45:00|599.85|597.93|595.51|593.59|601.38|599.46|595.39|593.47|0
1646135400000|2022-03-01 11:50:00|595.74|593.82|590.12|588.2|597.15|595.23|588.48|586.56|0
1646135700000|2022-03-01 11:55:00|588.94|587.02|593.15|591.23|593.74|591.82|586.14|584.22|0
1646136000000|2022-03-01 12:00:00|593.5|591.58|599|597.08|599|597.08|592.68|590.76|0
1646136300000|2022-03-01 12:05:00|599.35|597.43|600.76|598.84|601.58|599.66|598.77|596.85|0
1646136600000|2022-03-01 12:10:00|600.64|598.72|598.29|596.37|601.23|599.31|597.83|595.91|0
1646136900000|2022-03-01 12:15:00|598.06|596.14|592.9|590.98|598.06|596.14|592.9|590.98|0
1646137200000|2022-03-01 12:20:00|593.13|591.21|600.39|598.47|601.21|599.29|593.13|591.21|0
1646137500000|2022-03-01 12:25:00|599.46|597.54|607.44|605.52|607.91|605.99|596.75|594.83|0
1646137800000|2022-03-01 12:30:00|606.73|604.81|605.32|603.4|606.73|604.81|602.73|600.81|0
1646138100000|2022-03-01 12:35:00|605.55|603.63|599.21|597.29|605.55|603.63|598.97|597.05|0
1646138400000|2022-03-01 12:40:00|598.85|596.93|595.92|594|599.2|597.28|593.81|591.89|0
1646138700000|2022-03-01 12:45:00|596.15|594.23|598.96|597.04|599.2|597.28|594.28|592.36|0
1646139000000|2022-03-01 12:50:00|598.84|596.92|595.2|593.28|600.36|598.44|594.73|592.81|0
1646139300000|2022-03-01 12:55:00|595.43|593.51|598.94|597.02|600.12|598.2|593.56|591.64|0
1646139600000|2022-03-01 13:00:00|598.01|596.09|595.07|593.15|599.17|597.25|592.62|590.7|0
1646139900000|2022-03-01 13:05:00|595.42|593.5|596.94|595.02|597.87|595.95|593.08|591.16|0
1646140200000|2022-03-01 13:10:00|596.36|594.44|601.18|599.26|602|600.08|595.42|593.5|0
1646140500000|2022-03-01 13:15:00|600.95|599.03|603.76|601.84|605.64|603.72|599.77|597.85|0
1646140800000|2022-03-01 13:20:00|603.29|601.37|600.97|599.05|603.29|601.37|598.86|596.94|0
1646141100000|2022-03-01 13:25:00|601.44|599.52|612.84|610.92|613.78|611.86|600.85|598.93|0
1646141400000|2022-03-01 13:30:00|613.19|611.27|616.59|614.67|618.72|616.8|610.69|608.77|0
1646141700000|2022-03-01 13:35:00|617.06|615.14|613.3|611.38|617.06|615.14|611.53|609.61|0
1646142000000|2022-03-01 13:40:00|613.78|611.86|617.19|615.27|617.32|615.4|613.65|611.73|0
1646142300000|2022-03-01 13:45:00|617.67|615.75|619.68|617.76|619.91|617.99|614.01|612.09|0
1646142600000|2022-03-01 13:50:00|619.44|617.52|623.78|621.86|623.78|621.86|617.78|615.86|0
1646142900000|2022-03-01 13:55:00|623.66|621.74|618.57|616.65|625.44|623.52|618.57|616.65|0
1646143200000|2022-03-01 14:00:00|619.04|617.12|615.49|613.57|619.99|618.07|614.78|612.86|0
1646143500000|2022-03-01 14:05:00|615.72|613.8|616.19|614.27|619.03|617.11|615.36|613.44|0
1646143800000|2022-03-01 14:10:00|616.67|614.75|614.77|612.85|616.9|614.98|613.59|611.67|0
1646144100000|2022-03-01 14:15:00|615.12|613.2|613.82|611.9|617.72|615.8|613.82|611.9|0
1646144400000|2022-03-01 14:20:00|614.29|612.37|616.18|614.26|617.36|615.44|613.82|611.9|0
1646144700000|2022-03-01 14:25:00|616.42|614.5|614.05|612.13|621.62|619.7|614.05|612.13|0
1646145000000|2022-03-01 14:30:00|614.28|612.36|624.93|623.01|624.93|623.01|614.28|612.36|0
1646145300000|2022-03-01 14:35:00|626.12|624.2|629.41|627.49|633.95|632.03|624.93|623.01|0
1646145600000|2022-03-01 14:40:00|630|628.08|621.36|619.44|630.6|628.68|619.7|617.78|0
1646145900000|2022-03-01 14:45:00|624.08|622.16|628.75|626.83|628.75|626.83|616.63|614.71|0
1646146200000|2022-03-01 14:50:00|628.98|627.06|614.38|612.46|630.16|628.24|609.92|608|0
1646146500000|2022-03-01 14:55:00|615.79|613.87|612.48|610.56|619.55|617.63|610.62|608.7|0
1646146800000|2022-03-01 15:00:00|615.77|613.85|611.78|609.86|625.44|623.52|607.78|605.86|0
1646147100000|2022-03-01 15:05:00|611.54|609.62|608.01|606.09|616.49|614.57|606.72|604.8|0
1646147400000|2022-03-01 15:10:00|607.07|605.15|603.66|601.74|607.07|605.15|600.03|598.11|0
1646147700000|2022-03-01 15:15:00|604.01|602.09|612.44|610.52|615.3|613.38|603.07|601.15|0
1646148000000|2022-03-01 15:20:00|612.91|610.99|610.78|608.86|619.79|617.87|608.31|606.39|0
1646148300000|2022-03-01 15:25:00|611.38|609.46|611.01|609.09|615.16|613.24|605.95|604.03|0
1646148600000|2022-03-01 15:30:00|612.32|610.4|605|603.08|615.74|613.82|604.76|602.84|0
1646148900000|2022-03-01 15:35:00|605.24|603.32|602.88|600.96|609.71|607.79|602.88|600.96|0
1646149200000|2022-03-01 15:40:00|602.52|600.6|591.13|589.21|602.52|600.6|591.13|589.21|0
1646149500000|2022-03-01 15:45:00|590.66|588.74|594.65|592.73|595.35|593.43|588.79|586.87|0
1646149800000|2022-03-01 15:50:00|594.41|592.49|597.23|595.31|600.05|598.13|592.77|590.85|0
1646150100000|2022-03-01 15:55:00|597.93|596.01|592.75|590.83|597.93|596.01|590.29|588.37|0
1646150400000|2022-03-01 16:00:00|591.22|589.3|601.31|599.39|603.66|601.74|590.41|588.49|0
1646150700000|2022-03-01 16:05:00|601.08|599.16|596.37|594.45|602.49|600.57|594.97|593.05|0
1646151000000|2022-03-01 16:10:00|597.78|595.86|604.59|602.67|604.59|602.67|596.14|594.22|0
1646151300000|2022-03-01 16:15:00|604.24|602.32|595.66|593.74|605.3|603.38|594.83|592.91|0
1646151600000|2022-03-01 16:20:00|594.83|592.91|600.43|598.51|603.02|601.1|594.49|592.57|0
1646151900000|2022-03-01 16:25:00|599.72|597.8|594.19|592.27|600.66|598.74|591.49|589.57|0
1646152200000|2022-03-01 16:30:00|594.78|592.86|580.04|578.12|594.78|592.86|578.87|576.95|0
1646152500000|2022-03-01 16:35:00|579.57|577.65|577.47|575.55|581.44|579.52|576.31|574.39|0
1646152800000|2022-03-01 16:40:00|579.1|577.18|577.7|575.78|581.54|579.62|574.91|572.99|0
1646153100000|2022-03-01 16:45:00|578.16|576.24|569.71|567.79|578.16|576.24|565.61|563.69|0
1646153400000|2022-03-01 16:50:00|570.41|568.49|567.39|565.47|571.1|569.18|565.54|563.62|0
1646153700000|2022-03-01 16:55:00|565.53|563.61|565.53|563.61|567.03|565.11|561.37|559.45|0
1646154000000|2022-03-01 17:00:00|564.14|562.22|561.36|559.44|566.92|565|560.9|558.98|0
1646154300000|2022-03-01 17:05:00|561.59|559.67|558.89|556.81|564.6|562.68|558.2|556.12|0
1646154600000|2022-03-01 17:10:00|558.66|556.58|565.82|563.74|566.05|563.97|554.5|552.42|0
1646154900000|2022-03-01 17:15:00|566.05|563.97|571.23|569.15|573.56|571.48|562.12|560.04|0
1646155200000|2022-03-01 17:20:00|571.93|569.85|568.44|566.36|572.28|570.2|565.43|563.35|0
1646155500000|2022-03-01 17:25:00|568.09|566.01|571.47|569.39|573.33|571.25|565.91|563.83|0
1646155800000|2022-03-01 17:30:00|571.71|569.63|573.56|571.48|576.82|574.74|568.22|566.14|0
1646156100000|2022-03-01 17:35:00|573.44|571.36|569.69|567.61|574.72|572.64|568.76|566.68|0
1646156400000|2022-03-01 17:40:00|570.62|568.54|576.67|574.59|576.67|574.59|570.16|568.08|0
1646156700000|2022-03-01 17:45:00|577.13|575.05|579.21|577.13|581.31|579.23|572.71|570.63|0
1646157000000|2022-03-01 17:50:00|578.62|576.54|577.8|575.72|582.24|580.16|575.7|573.62|0
1646157300000|2022-03-01 17:55:00|578.04|575.96|579.66|577.58|581.53|579.45|574.77|572.69|0
1646157600000|2022-03-01 18:00:00|578.96|576.88|580.59|578.51|585.27|583.19|577.67|575.59|0
1646157900000|2022-03-01 18:05:00|580.24|578.16|574.75|572.67|581.29|579.21|571.26|569.18|0
1646158200000|2022-03-01 18:10:00|574.52|572.44|566.25|564.17|575.22|573.14|564.16|562.08|0
1646158500000|2022-03-01 18:15:00|566.37|564.29|564.29|562.21|567.19|565.11|563.35|561.27|0
1646158800000|2022-03-01 18:20:00|564.17|562.09|559.88|557.8|567.31|565.23|559.88|557.8|0
1646159100000|2022-03-01 18:25:00|560.35|558.27|552.14|550.06|560.35|558.27|551.8|549.72|0
1646159400000|2022-03-01 18:30:00|552.03|549.95|554.1|552.02|557.79|555.71|551.57|549.49|0
1646159700000|2022-03-01 18:35:00|552.83|550.75|560.56|558.48|560.79|558.71|551.79|549.71|0
1646160000000|2022-03-01 18:40:00|560.1|558.02|557.09|555.01|561.25|559.17|555.01|552.93|0
1646160300000|2022-03-01 18:45:00|558.01|555.93|555.47|553.39|562.64|560.56|552.24|550.16|0
1646160600000|2022-03-01 18:50:00|555.24|553.16|560.2|558.12|561.47|559.39|555.03|552.95|0
1646160900000|2022-03-01 18:55:00|559.86|557.78|560.54|558.46|563.77|561.69|557.32|555.24|0
1646161200000|2022-03-01 19:00:00|561|558.92|559.38|557.3|561.46|559.38|553.52|551.44|0
1646161500000|2022-03-01 19:05:00|559.15|557.07|557.94|555.86|562.36|560.28|556.45|554.37|0
1646161800000|2022-03-01 19:10:00|558.17|556.09|556.1|554.02|558.63|556.55|553.12|551.04|0
1646162100000|2022-03-01 19:15:00|556.21|554.13|562.3|560.22|564.03|561.95|550.36|548.28|0
1646162400000|2022-03-01 19:20:00|563.22|561.14|571.13|569.05|572.91|570.83|560.69|558.61|0
1646162700000|2022-03-01 19:25:00|570.44|568.36|572.28|570.2|574.14|572.06|569.05|566.97|0
1646163000000|2022-03-01 19:30:00|571.93|569.85|569.73|567.65|572.98|570.9|567.42|565.34|0
1646163300000|2022-03-01 19:35:00|569.96|567.88|579.23|577.15|579.57|577.49|569.27|567.19|0
1646163600000|2022-03-01 19:40:00|579.46|577.38|580.15|578.07|581.2|579.12|576.44|574.36|0
1646163900000|2022-03-01 19:45:00|579.45|577.37|573.19|571.11|579.92|577.84|572.03|569.95|0
1646164200000|2022-03-01 19:50:00|573.42|571.34|566.04|563.96|573.42|571.34|565.58|563.5|0
1646164500000|2022-03-01 19:55:00|566.73|564.65|566.27|564.19|568.81|566.73|563.27|561.19|0
1646164800000|2022-03-01 20:00:00|565.34|563.26|581.54|579.46|581.54|579.46|563.96|561.88|0
1646165100000|2022-03-01 20:05:00|585.02|582.94|583.97|581.89|589.21|587.13|582.34|580.26|0
1646165400000|2022-03-01 20:10:00|584.66|582.58|578.14|576.06|585.71|583.63|575.12|573.04|0
1646165700000|2022-03-01 20:15:00|579.07|576.99|569.77|567.69|580|577.92|568.95|566.87|0
1646166000000|2022-03-01 20:20:00|570|567.92|570.74|568.66|571.63|569.55|566.29|564.21|0
1646166300000|2022-03-01 20:25:00|569.81|567.73|563.33|561.25|571.43|569.35|563.33|561.25|0
1646166600000|2022-03-01 20:30:00|563.8|561.72|565.82|563.74|567.2|565.12|556.65|554.57|0
1646166900000|2022-03-01 20:35:00|564.43|562.35|565.23|563.15|567.66|565.58|561.9|559.82|0
1646167200000|2022-03-01 20:40:00|564.66|562.58|557.28|555.2|569.04|566.96|556.82|554.74|0
1646167500000|2022-03-01 20:45:00|557.85|555.77|548.55|546.47|557.97|555.89|548.55|546.47|0
1646167800000|2022-03-01 20:50:00|546.72|544.64|563.93|561.85|564.39|562.31|543.97|541.89|0
1646168100000|2022-03-01 20:55:00|562.78|560.7|567.44|565.36|572.29|570.21|558.65|556.57|0
1646168400000|2022-03-01 21:00:00|569.28|567.2|575.98|573.9|577.14|575.06|569.28|567.2|0
1646168700000|2022-03-01 21:05:00|576.21|574.13|575.08|573|578.06|575.98|574.39|572.31|0
1646169000000|2022-03-01 21:10:00|575.32|573.24|577.74|575.66|579.49|577.41|574.39|572.31|0
1646169300000|2022-03-01 21:15:00|578.36|575.76|577.65|575.05|578.82|576.22|575.8|573.2|0
1646169600000|2022-03-01 21:20:00|577.42|574.82|576.02|573.42|578.81|576.21|575.33|572.73|0
1646169900000|2022-03-01 21:25:00|576.13|573.53|576.82|574.22|579.04|576.44|576.13|573.53|0
1646170200000|2022-03-01 21:30:00|577.29|574.69|576.12|573.52|578.91|576.31|576.12|573.52|0
1646170500000|2022-03-01 21:35:00|575.89|573.29|575.54|572.94|578.68|576.08|574.95|572.35|0
1646170800000|2022-03-01 21:40:00|574.95|572.35|573.79|571.19|575.19|572.59|573.21|570.61|0
1646171100000|2022-03-01 21:45:00|574.37|571.77|574.37|571.77|575.18|572.58|573.21|570.61|0
1646171400000|2022-03-01 21:50:00|574.48|571.88|575.63|573.03|576.68|574.08|574.37|571.77|0
1646171700000|2022-03-01 21:55:00|575.52|572.92|575.39|572.79|577.14|574.54|574.36|571.76|0
1646172000000|2022-03-01 22:00:00|575.78|573.18|575.05|572.45|577.16|574.56|575.05|572.45|0
1646172300000|2022-03-01 22:05:00|574.78|572.18|573.66|571.06|575.05|572.45|572.82|570.22|0
1646172600000|2022-03-01 22:10:00|573.64|571.04|573.12|570.52|573.64|571.04|572.58|569.98|0
1646172900000|2022-03-01 22:15:00|573.43|570.83|573.28|570.68|573.46|570.86|573.28|570.68|0
1646173200000|2022-03-01 22:20:00|573.42|570.82|572.88|570.28|573.58|570.98|572.8|570.2|0
1646173500000|2022-03-01 22:25:00|572.87|570.27|572.87|570.27|572.9|570.3|572.8|570.2|0
1646173800000|2022-03-01 22:30:00|572.53|569.93|572.46|569.86|572.63|570.03|572.46|569.86|0
1646174100000|2022-03-01 22:35:00|572.45|569.85|572.65|570.05|572.76|570.16|572.25|569.65|0
1646174400000|2022-03-01 22:40:00|572.59|569.99|572.81|570.21|572.95|570.35|572.55|569.95|0
1646174700000|2022-03-01 22:45:00|572.95|570.35|573.38|570.78|574.3|571.7|572.71|570.11|0
1646175000000|2022-03-01 22:50:00|573.89|571.29|574.02|571.42|574.43|571.83|573.89|571.29|0
1646175300000|2022-03-01 22:55:00|574.12|571.52|573.08|570.48|574.12|571.52|572.49|569.89|0
1646175600000|2022-03-01 23:00:00|574.39|571.79|571.6|569|575.79|573.19|571.37|568.77|0
1646175900000|2022-03-01 23:05:00|572.19|569.59|572.52|569.92|575.55|572.95|571.49|568.89|0
1646176200000|2022-03-01 23:10:00|573.69|571.09|573.68|571.08|573.8|571.2|570.32|567.72|0
1646176500000|2022-03-01 23:15:00|573.21|570.61|573.21|570.61|574.5|571.9|572.05|569.45|0
1646176800000|2022-03-01 23:20:00|573.33|570.73|573.2|570.6|576.11|573.51|572.86|570.26|0
1646177100000|2022-03-01 23:25:00|573.44|570.84|572.96|570.36|574.71|572.11|571.7|569.1|0
1646177400000|2022-03-01 23:30:00|573.32|570.72|577.49|574.89|577.49|574.89|573.32|570.72|0
1646177700000|2022-03-01 23:35:00|579.23|576.63|579.23|576.63|581.21|578.61|578.19|575.59|0
1646178000000|2022-03-01 23:40:00|579.12|576.52|578.06|575.46|579.46|576.86|576.67|574.07|0
1646178300000|2022-03-01 23:45:00|578.29|575.69|576.66|574.06|578.64|576.04|576.43|573.83|0
1646178600000|2022-03-01 23:50:00|576.31|573.71|577.58|574.98|577.94|575.34|575.85|573.25|0
1646178900000|2022-03-01 23:55:00|578.05|575.45|581.53|578.93|581.89|579.29|578.05|575.45|0
1646179200000|2022-03-02 00:00:00|581.65|579.05|580.25|577.65|582.12|579.52|578.16|575.56|0
1646179500000|2022-03-02 00:05:00|580.83|578.23|582.11|579.51|583.39|580.79|580.59|577.99|0
1646179800000|2022-03-02 00:10:00|581.88|579.28|582.21|579.61|582.34|579.74|580.59|577.99|0
1646180100000|2022-03-02 00:15:00|582.1|579.5|585.47|582.87|586.76|584.16|581.28|578.68|0
1646180400000|2022-03-02 00:20:00|585.59|582.99|585.12|582.52|586.06|583.46|583.72|581.12|0
1646180700000|2022-03-02 00:25:00|585.59|582.99|584.18|581.58|585.82|583.22|583.72|581.12|0
1646181000000|2022-03-02 00:30:00|583.95|581.35|579.98|577.38|584.65|582.05|579.28|576.68|0
1646181300000|2022-03-02 00:35:00|579.86|577.26|578.81|576.21|581.26|578.66|577.88|575.28|0
1646181600000|2022-03-02 00:40:00|578.92|576.32|580.78|578.18|581.84|579.24|578.11|575.51|0
1646181900000|2022-03-02 00:45:00|580.67|578.07|581.36|578.76|583.93|581.33|580.44|577.84|0
1646182200000|2022-03-02 00:50:00|581.6|579|582.75|580.15|583.57|580.97|580.43|577.83|0
1646182500000|2022-03-02 00:55:00|582.52|579.92|582.98|580.38|583.57|580.97|582.05|579.45|0
1646182800000|2022-03-02 01:00:00|583.45|580.85|581.35|578.75|586.71|584.11|581.22|578.62|0
1646183100000|2022-03-02 01:05:00|581.22|578.62|579.71|577.11|584.14|581.54|578.08|575.48|0
1646183400000|2022-03-02 01:10:00|579.48|576.88|581.21|578.61|582.61|580.01|578.54|575.94|0
1646183700000|2022-03-02 01:15:00|581.33|578.73|581.68|579.08|582.38|579.78|581.21|578.61|0
1646184000000|2022-03-02 01:20:00|581.09|578.49|577.13|574.53|582.49|579.89|576.43|573.83|0
1646184300000|2022-03-02 01:25:00|577.36|574.76|578.29|575.69|579.33|576.73|576.08|573.48|0
1646184600000|2022-03-02 01:30:00|578.17|575.57|585.27|582.67|585.27|582.67|577.36|574.76|0
1646184900000|2022-03-02 01:35:00|585.04|582.44|582.24|579.64|585.97|583.37|582.24|579.64|0
1646185200000|2022-03-02 01:40:00|582.58|579.98|577.34|574.74|583.4|580.8|577.11|574.51|0
1646185500000|2022-03-02 01:45:00|577.68|575.08|578.03|575.43|580.6|578|576.4|573.8|0
1646185800000|2022-03-02 01:50:00|578.27|575.67|574.31|571.71|578.73|576.13|573.61|571.01|0
1646186100000|2022-03-02 01:55:00|574.54|571.94|576.86|574.26|577.32|574.72|574.07|571.47|0
1646186400000|2022-03-02 02:00:00|576.5|573.9|572.55|569.95|576.86|574.26|571.39|568.79|0
1646186700000|2022-03-02 02:05:00|572.44|569.84|573.82|571.22|574.99|572.39|572.44|569.84|0
1646187000000|2022-03-02 02:10:00|574.17|571.57|572.55|569.95|575.91|573.31|571.49|568.89|0
1646187300000|2022-03-02 02:15:00|572.78|570.18|572.33|569.73|572.9|570.3|567.24|564.64|0
1646187600000|2022-03-02 02:20:00|571.98|569.38|571.86|569.26|576.27|573.67|571.51|568.91|0
1646187900000|2022-03-02 02:25:00|572.09|569.49|574.28|571.68|574.87|572.27|571.39|568.79|0
1646188200000|2022-03-02 02:30:00|574.17|571.57|574.97|572.37|576.72|574.12|572.43|569.83|0
1646188500000|2022-03-02 02:35:00|575.09|572.49|576.59|573.99|578.11|575.51|574.51|571.91|0
1646188800000|2022-03-02 02:40:00|576.48|573.88|569.16|566.56|576.83|574.23|568.36|565.76|0
1646189100000|2022-03-02 02:45:00|569.28|566.68|570.2|567.6|572.29|569.69|568.59|565.99|0
1646189400000|2022-03-02 02:50:00|570.55|567.95|572.4|569.8|573.22|570.62|570.54|567.94|0
1646189700000|2022-03-02 02:55:00|572.75|570.15|575.87|573.27|577.04|574.44|571.59|568.99|0
1646190000000|2022-03-02 03:00:00|576.23|573.63|579.71|577.11|580.41|577.81|576.23|573.63|0
1646190300000|2022-03-02 03:05:00|579.82|577.22|579.24|576.64|580.28|577.68|578.08|575.48|0
1646190600000|2022-03-02 03:10:00|579.11|576.51|582.02|579.42|582.83|580.23|578.07|575.47|0
1646190900000|2022-03-02 03:15:00|581.79|579.19|579.8|577.2|581.9|579.3|578.76|576.16|0
1646191200000|2022-03-02 03:20:00|579.92|577.32|576.89|574.29|580.15|577.55|575.5|572.9|0
1646191500000|2022-03-02 03:25:00|577|574.4|575.26|572.66|577.82|575.22|574.1|571.5|0
1646191800000|2022-03-02 03:30:00|575.03|572.43|575.37|572.77|576.3|573.7|574.1|571.5|0
1646192100000|2022-03-02 03:35:00|575.25|572.65|575.82|573.22|576.41|573.81|572.46|569.86|0
1646192400000|2022-03-02 03:40:00|575.13|572.53|574.31|571.71|575.94|573.34|574.31|571.71|0
1646192700000|2022-03-02 03:45:00|574.42|571.82|578.49|575.89|579.19|576.59|573.85|571.25|0
1646193000000|2022-03-02 03:50:00|578.26|575.66|578.25|575.65|579.19|576.59|577.67|575.07|0
1646193300000|2022-03-02 03:55:00|578.95|576.35|578.71|576.11|579.41|576.81|578.25|575.65|0
1646193600000|2022-03-02 04:00:00|579.41|576.81|577.99|575.39|579.64|577.04|577.06|574.46|0
1646193900000|2022-03-02 04:05:00|577.87|575.27|576|573.4|577.87|575.27|574.03|571.43|0
1646194200000|2022-03-02 04:10:00|576.12|573.52|576.11|573.51|577.75|575.15|575.65|573.05|0
1646194500000|2022-03-02 04:15:00|576.81|574.21|578.67|576.07|579.83|577.23|576.81|574.21|0
1646194800000|2022-03-02 04:20:00|578.9|576.3|576.33|573.73|578.9|576.3|576.33|573.73|0
1646195100000|2022-03-02 04:25:00|576.21|573.61|576.79|574.19|577.03|574.43|575.4|572.8|0
1646195400000|2022-03-02 04:30:00|577.03|574.43|577.02|574.42|578.19|575.59|576.32|573.72|0
1646195700000|2022-03-02 04:35:00|576.55|573.95|578.64|576.04|579.82|577.22|576.09|573.49|0
1646196000000|2022-03-02 04:40:00|578.88|576.28|578.17|575.57|579.58|576.98|578.05|575.45|0
1646196300000|2022-03-02 04:45:00|578.41|575.81|579.33|576.73|579.68|577.08|578.05|575.45|0
1646196600000|2022-03-02 04:50:00|579.57|576.97|581.54|578.94|582.94|580.34|579.21|576.61|0
1646196900000|2022-03-02 04:55:00|581.31|578.71|583.17|580.57|583.17|580.57|580.95|578.35|0
1646197200000|2022-03-02 05:00:00|582.94|580.34|582|579.4|583.17|580.57|581.18|578.58|0
1646197500000|2022-03-02 05:05:00|581.88|579.28|582.34|579.74|583.4|580.8|581.52|578.92|0
1646197800000|2022-03-02 05:10:00|582.57|579.97|581.99|579.39|583.16|580.56|581.87|579.27|0
1646198100000|2022-03-02 05:15:00|582.1|579.5|587.35|584.75|588.87|586.27|581.28|578.68|0
1646198400000|2022-03-02 05:20:00|586.89|584.29|584.78|582.18|587.12|584.52|584.78|582.18|0
1646198700000|2022-03-02 05:25:00|584.66|582.06|587.46|584.86|587.58|584.98|584.66|582.06|0
1646199000000|2022-03-02 05:30:00|587.34|584.74|586.51|583.91|588.98|586.38|586.05|583.45|0
1646199300000|2022-03-02 05:35:00|586.64|584.04|586.4|583.8|586.98|584.38|585.34|582.74|0
1646199600000|2022-03-02 05:40:00|586.63|584.03|584.52|581.92|587.44|584.84|583.7|581.1|0
1646199900000|2022-03-02 05:45:00|584.63|582.03|585.22|582.62|586.62|584.02|584.39|581.79|0
1646200200000|2022-03-02 05:50:00|584.98|582.38|586.73|584.13|587.32|584.72|584.63|582.03|0
1646200500000|2022-03-02 05:55:00|586.61|584.01|582.87|580.27|586.96|584.36|582.87|580.27|0
1646200800000|2022-03-02 06:00:00|582.98|580.38|580.06|577.46|584.61|582.01|580.06|577.46|0
1646201100000|2022-03-02 06:05:00|580.29|577.69|581.46|578.86|582.97|580.37|580.29|577.69|0
1646201400000|2022-03-02 06:10:00|581.22|578.62|581.68|579.08|583.79|581.19|580.4|577.8|0
1646201700000|2022-03-02 06:15:00|581.22|578.62|583.31|580.71|584.83|582.23|580.98|578.38|0
1646202000000|2022-03-02 06:20:00|583.08|580.48|577.47|574.87|583.66|581.06|577.47|574.87|0
1646202300000|2022-03-02 06:25:00|577.7|575.1|577.58|574.98|578.87|576.27|576.88|574.28|0
1646202600000|2022-03-02 06:30:00|577.34|574.74|579.2|576.6|579.33|576.73|577.34|574.74|0
1646202900000|2022-03-02 06:35:00|579.44|576.84|578.27|575.67|579.9|577.3|577.22|574.62|0
1646203200000|2022-03-02 06:40:00|578.5|575.9|576.98|574.38|579.09|576.49|575.23|572.63|0
1646203500000|2022-03-02 06:45:00|577.22|574.62|573.95|571.35|577.22|574.62|573.25|570.65|0
1646203800000|2022-03-02 06:50:00|574.06|571.46|571.04|568.44|575.34|572.74|569.99|567.39|0
1646204100000|2022-03-02 06:55:00|571.27|568.67|569.51|566.91|571.27|568.67|566.39|563.79|0
1646204400000|2022-03-02 07:00:00|569.64|567.04|558.61|556.01|571.49|568.89|558.03|555.43|0
1646204700000|2022-03-02 07:05:00|558.5|555.9|554.35|551.75|560.6|558|553.2|550.6|0
1646205000000|2022-03-02 07:10:00|554.82|552.22|551.42|548.82|558.28|555.68|551.42|548.82|0
1646205300000|2022-03-02 07:15:00|551.19|548.59|547.68|545.08|554.92|552.32|547|544.4|0
1646205600000|2022-03-02 07:20:00|548.37|545.77|548.71|546.11|551.35|548.75|546.31|543.71|0
1646205900000|2022-03-02 07:25:00|548.6|546|553.75|551.15|554.79|552.19|548.25|545.65|0
1646206200000|2022-03-02 07:30:00|553.52|550.92|561.12|558.52|561.7|559.1|553.52|550.92|0
1646206500000|2022-03-02 07:35:00|561.24|558.64|558.95|556.35|561.24|558.64|556.99|554.39|0
1646206800000|2022-03-02 07:40:00|558.83|556.23|559.41|556.81|559.41|556.81|556.87|554.27|0
1646207100000|2022-03-02 07:45:00|560.33|557.73|559.63|557.03|561.13|558.53|554.55|551.95|0
1646207400000|2022-03-02 07:50:00|558.71|556.11|556.16|553.56|560.79|558.19|552.12|549.52|0
1646207700000|2022-03-02 07:55:00|556.39|553.79|559.62|557.02|560.42|557.82|554.77|552.17|0
1646208000000|2022-03-02 08:00:00|560.08|557.48|562.16|559.56|567.72|565.12|560.08|557.48|0
1646208300000|2022-03-02 08:05:00|561.34|558.74|554.15|552.07|562.36|560.28|551.96|549.88|0
1646208600000|2022-03-02 08:10:00|553.68|551.6|562.23|560.15|564.67|562.59|553.68|551.6|0
1646208900000|2022-03-02 08:15:00|562.58|560.5|573.48|571.4|573.48|571.4|561.88|559.8|0
1646209200000|2022-03-02 08:20:00|573.01|570.93|579.27|577.19|579.86|577.78|570.07|567.99|0
1646209500000|2022-03-02 08:25:00|580.33|578.25|575.66|573.58|580.33|578.25|575.54|573.46|0
1646209800000|2022-03-02 08:30:00|574.49|572.41|576.82|574.74|578.69|576.61|574.02|571.94|0
1646210100000|2022-03-02 08:35:00|576.12|574.04|574.01|571.93|578.56|576.48|570.99|568.91|0
1646210400000|2022-03-02 08:40:00|574.25|572.17|567.26|565.18|576.81|574.73|566.33|564.25|0
1646210700000|2022-03-02 08:45:00|567.14|565.06|567.02|564.94|569.81|567.73|563.54|561.46|0
1646211000000|2022-03-02 08:50:00|566.79|564.71|561.67|559.59|570.04|567.96|560.28|558.2|0
1646211300000|2022-03-02 08:55:00|561.44|559.36|561.43|559.35|564.45|562.37|559.58|557.5|0
1646211600000|2022-03-02 09:00:00|561.66|559.58|560.08|558|562.47|560.39|556.56|554.48|0
1646211900000|2022-03-02 09:05:00|559.51|557.43|568.65|566.57|569|566.92|559.51|557.43|0
1646212200000|2022-03-02 09:10:00|568.77|566.69|572.36|570.28|575.15|573.07|568.65|566.57|0
1646212500000|2022-03-02 09:15:00|573.41|571.33|572.94|570.86|575.73|573.65|572.24|570.16|0
1646212800000|2022-03-02 09:20:00|572.71|570.63|566.17|564.09|573.4|571.32|565.47|563.39|0
1646213100000|2022-03-02 09:25:00|566.29|564.21|569.07|566.99|569.07|566.99|564.2|562.12|0
1646213400000|2022-03-02 09:30:00|569.42|567.34|584.8|582.72|594.88|592.8|566.05|563.97|0
1646213700000|2022-03-02 09:35:00|583.63|581.55|584.45|582.37|587.02|584.94|579.89|577.81|0
1646214000000|2022-03-02 09:40:00|585.03|582.95|586.34|584.26|588.76|586.68|584.33|582.25|0
1646214300000|2022-03-02 09:45:00|585.76|583.68|597.51|595.43|598.92|596.84|584.93|582.85|0
1646214600000|2022-03-02 09:50:00|597.04|594.96|595.5|593.42|601.04|598.96|593.03|590.95|0
1646214900000|2022-03-02 09:55:00|594.79|592.71|595.49|593.41|596.32|594.24|593.97|591.89|0
1646215200000|2022-03-02 10:00:00|595.02|592.94|591.96|589.88|596.08|594|591.96|589.88|0
1646215500000|2022-03-02 10:05:00|591.72|589.64|594.43|592.35|594.54|592.46|590.9|588.82|0
1646215800000|2022-03-02 10:10:00|594.66|592.58|595.71|593.63|596.18|594.1|592.18|590.1|0
1646216100000|2022-03-02 10:15:00|595.6|593.52|600.07|597.99|603.61|601.53|595.36|593.28|0
1646216400000|2022-03-02 10:20:00|599.83|597.75|598.87|596.79|601.01|598.93|597.69|595.61|0
1646216700000|2022-03-02 10:25:00|598.52|596.44|596.51|594.43|600.41|598.33|595.56|593.48|0
1646217000000|2022-03-02 10:30:00|596.63|594.55|593.67|591.59|596.74|594.66|592.15|590.07|0
1646217300000|2022-03-02 10:35:00|593.56|591.48|594.37|592.29|595.68|593.6|591.43|589.35|0
1646217600000|2022-03-02 10:40:00|594.26|592.18|593.55|591.47|597.56|595.48|591.31|589.23|0
1646217900000|2022-03-02 10:45:00|592.95|590.87|589.54|587.46|594.6|592.52|589.3|587.22|0
1646218200000|2022-03-02 10:50:00|589.42|587.34|587.29|585.21|589.89|587.81|585.42|583.34|0
1646218500000|2022-03-02 10:55:00|587.18|585.1|590.11|588.03|590.58|588.5|587.18|585.1|0
1646218800000|2022-03-02 11:00:00|589.88|587.8|587.99|585.91|591.76|589.68|587.99|585.91|0
1646219100000|2022-03-02 11:05:00|587.88|585.8|590.23|588.15|591.75|589.67|585.4|583.32|0
1646219400000|2022-03-02 11:10:00|590.81|588.73|592.22|590.14|594.46|592.38|589.52|587.44|0
1646219700000|2022-03-02 11:15:00|592.58|590.5|588.92|586.84|592.58|590.5|587.5|585.42|0
1646220000000|2022-03-02 11:20:00|589.04|586.96|589.85|587.77|590.09|588.01|587.39|585.31|0
1646220300000|2022-03-02 11:25:00|590.09|588.01|596.1|594.02|597.04|594.96|589.03|586.95|0
1646220600000|2022-03-02 11:30:00|595.86|593.78|597.62|595.54|600.34|598.26|593.97|591.89|0
1646220900000|2022-03-02 11:35:00|598.09|596.01|595.38|593.3|599.63|597.55|595.14|593.06|0
1646221200000|2022-03-02 11:40:00|595.73|593.65|593.72|591.64|596.09|594.01|591.01|588.93|0
1646221500000|2022-03-02 11:45:00|594.43|592.35|592.65|590.57|595.84|593.76|592.3|590.22|0
1646221800000|2022-03-02 11:50:00|592.54|590.46|593.83|591.75|594.89|592.81|590.89|588.81|0
1646222100000|2022-03-02 11:55:00|593.95|591.87|593.82|591.74|595.24|593.16|593.35|591.27|0
1646222400000|2022-03-02 12:00:00|594.18|592.1|595.12|593.04|595.83|593.75|591.11|589.03|0
1646222700000|2022-03-02 12:05:00|595.35|593.27|593.58|591.5|596.06|593.98|592.52|590.44|0
1646223000000|2022-03-02 12:10:00|593.93|591.85|598.76|596.68|599|596.92|593.93|591.85|0
1646223300000|2022-03-02 12:15:00|598.88|596.8|595.81|593.73|600.77|598.69|595.1|593.02|0
1646223600000|2022-03-02 12:20:00|595.45|593.37|592.27|590.19|595.45|593.37|589.21|587.13|0
1646223900000|2022-03-02 12:25:00|592.03|589.95|590.14|588.06|592.85|590.77|588.97|586.89|0
1646224200000|2022-03-02 12:30:00|590.61|588.53|583.66|581.58|591.56|589.48|582.26|580.18|0
1646224500000|2022-03-02 12:35:00|584.13|582.05|585.43|583.35|586.13|584.05|583.9|581.82|0
1646224800000|2022-03-02 12:40:00|585.66|583.58|583.78|581.7|587.78|585.7|583.31|581.23|0
1646225100000|2022-03-02 12:45:00|583.42|581.34|584.59|582.51|585.53|583.45|583.18|581.1|0
1646225400000|2022-03-02 12:50:00|585.18|583.1|588.35|586.27|588.71|586.63|584.95|582.87|0
1646225700000|2022-03-02 12:55:00|588.11|586.03|590.35|588.27|590.35|588.27|588|585.92|0
1646226000000|2022-03-02 13:00:00|590.58|588.5|588.22|586.14|590.58|588.5|586.58|584.5|0
1646226300000|2022-03-02 13:05:00|588.57|586.49|585.4|583.32|589.28|587.2|583.28|581.2|0
1646226600000|2022-03-02 13:10:00|585.27|583.19|580.33|578.25|586.1|584.02|579.28|577.2|0
1646226900000|2022-03-02 13:15:00|580.1|578.02|578.22|576.14|581.27|579.19|577.64|575.56|0
1646227200000|2022-03-02 13:20:00|578.68|576.6|581.15|579.07|581.97|579.89|578.57|576.49|0
1646227500000|2022-03-02 13:25:00|581.73|579.65|583.26|581.18|583.96|581.88|580.91|578.83|0
1646227800000|2022-03-02 13:30:00|583.73|581.65|575.15|573.07|587.73|585.65|575.15|573.07|0
1646228100000|2022-03-02 13:35:00|575.74|573.66|574.56|572.48|576.91|574.83|572.92|570.84|0
1646228400000|2022-03-02 13:40:00|574.8|572.72|574.09|572.01|575.14|573.06|572.33|570.25|0
1646228700000|2022-03-02 13:45:00|573.73|571.65|573.15|571.07|575.96|573.88|569.64|567.56|0
1646229000000|2022-03-02 13:50:00|573.85|571.77|577.46|575.38|578.18|576.1|573.85|571.77|0
1646229300000|2022-03-02 13:55:00|577.58|575.5|579.99|577.91|580.23|578.15|574.21|572.13|0
1646229600000|2022-03-02 14:00:00|580.23|578.15|580.69|578.61|582.81|580.73|579.52|577.44|0
1646229900000|2022-03-02 14:05:00|581.05|578.97|582.92|580.84|583.39|581.31|580.81|578.73|0
1646230200000|2022-03-02 14:10:00|583.62|581.54|582.01|579.93|584.13|582.05|580.83|578.75|0
1646230500000|2022-03-02 14:15:00|582.48|580.4|585.53|583.45|586.94|584.86|579.77|577.69|0
1646230800000|2022-03-02 14:20:00|585.29|583.21|585.99|583.91|586.46|584.38|584.35|582.27|0
1646231100000|2022-03-02 14:25:00|585.29|583.21|589.04|586.96|590.1|588.02|584.34|582.26|0
1646231400000|2022-03-02 14:30:00|588.57|586.49|585.75|583.67|592.81|590.73|584.57|582.49|0
1646231700000|2022-03-02 14:35:00|585.98|583.9|587.49|585.41|590.31|588.23|585.14|583.06|0
1646232000000|2022-03-02 14:40:00|587.72|585.64|602.42|600.34|603.37|601.29|587.25|585.17|0
1646232300000|2022-03-02 14:45:00|602.66|600.58|605.49|603.41|609.76|607.68|600.06|597.98|0
1646232600000|2022-03-02 14:50:00|605.72|603.64|603.58|601.5|607.86|605.78|602.4|600.32|0
1646232900000|2022-03-02 14:55:00|604.77|602.69|601.45|599.37|607.62|605.54|594.12|592.04|0
1646233200000|2022-03-02 15:00:00|600.97|598.89|608.75|606.67|608.75|606.67|600.5|598.42|0
1646233500000|2022-03-02 15:05:00|608.27|606.19|584.35|582.27|609.22|607.14|581.76|579.68|0
1646233800000|2022-03-02 15:10:00|585.3|583.22|583.84|581.76|588.67|586.59|580.22|578.14|0
1646234100000|2022-03-02 15:15:00|583.02|580.94|587.13|585.05|587.61|585.53|581.14|579.06|0
1646234400000|2022-03-02 15:20:00|586.9|584.82|587.48|585.4|593.37|591.29|585.95|583.87|0
1646234700000|2022-03-02 15:25:00|588.54|586.46|608.2|606.12|612.9|610.82|581.71|579.63|0
1646235000000|2022-03-02 15:30:00|606.3|604.22|603.21|601.13|612.59|610.51|597.29|595.21|0
1646235300000|2022-03-02 15:35:00|602.5|600.42|613.18|611.1|618.18|616.1|600.84|598.76|0
1646235600000|2022-03-02 15:40:00|614.37|612.29|609.61|607.53|616.39|614.31|607.12|605.04|0
1646235900000|2022-03-02 15:45:00|609.49|607.41|611.38|609.3|612.94|610.86|602.73|600.65|0
1646236200000|2022-03-02 15:50:00|611.98|609.9|598.35|596.27|613.89|611.81|597.64|595.56|0
1646236500000|2022-03-02 15:55:00|598.59|596.51|607.65|605.57|610.26|608.18|598.59|596.51|0
1646236800000|2022-03-02 16:00:00|607.89|605.81|623.74|621.66|625.89|623.81|600.56|598.48|0
1646237100000|2022-03-02 16:05:00|625.17|623.09|627.53|625.45|632.08|630|618.03|615.95|0
1646237400000|2022-03-02 16:10:00|628.72|626.64|632.13|630.05|632.13|630.05|625.44|623.36|0
1646237700000|2022-03-02 16:15:00|631.65|629.57|628.95|626.87|634.04|631.96|627.52|625.44|0
1646238000000|2022-03-02 16:20:00|629.67|627.59|626.32|624.24|630.62|628.54|622.5|620.42|0
1646238300000|2022-03-02 16:25:00|626.56|624.48|630.16|628.08|636.34|634.26|626.56|624.48|0
1646238600000|2022-03-02 16:30:00|629.21|627.13|639.93|637.85|644.25|642.17|629.21|627.13|0
1646238900000|2022-03-02 16:35:00|639.46|637.38|634.67|632.59|640.17|638.09|631.08|629|0
1646239200000|2022-03-02 16:40:00|634.3|632.22|625.59|623.51|638.01|635.93|625.35|623.27|0
1646239500000|2022-03-02 16:45:00|625.22|623.14|627.25|625.17|632.99|630.91|625.22|623.14|0
1646239800000|2022-03-02 16:50:00|626.89|624.81|628.2|626.12|632.03|629.95|625.94|623.86|0
1646240100000|2022-03-02 16:55:00|627.96|625.88|633.22|631.14|634.17|632.09|627.72|625.64|0
1646240400000|2022-03-02 17:00:00|632.85|630.77|633.45|631.37|636.32|634.24|630.59|628.51|0
1646240700000|2022-03-02 17:05:00|631.78|629.7|634.88|632.8|636.08|634|627.59|625.51|0
1646241000000|2022-03-02 17:10:00|635.12|633.04|637.66|635.58|641.02|638.94|634.55|632.47|0
1646241300000|2022-03-02 17:15:00|638.14|636.06|637.77|635.69|640.29|638.21|635.74|633.66|0
1646241600000|2022-03-02 17:20:00|637.42|635.34|632.8|630.72|638.61|636.53|632.56|630.48|0
1646241900000|2022-03-02 17:25:00|633.04|630.96|635.67|633.59|636.87|634.79|628.13|626.05|0
1646242200000|2022-03-02 17:30:00|636.15|634.07|639.26|637.18|639.98|637.9|634.95|632.87|0
1646242500000|2022-03-02 17:35:00|639.02|636.94|640.09|638.01|641.9|639.82|636.14|634.06|0
1646242800000|2022-03-02 17:40:00|640.22|638.14|639.97|637.89|641.53|639.45|636.73|634.65|0
1646243100000|2022-03-02 17:45:00|640.21|638.13|639.36|637.28|641.65|639.57|637.09|635.01|0
1646243400000|2022-03-02 17:50:00|639.49|637.41|639.01|636.93|640.21|638.13|633.02|630.94|0
1646243700000|2022-03-02 17:55:00|638.53|636.45|638.88|636.8|639.36|637.28|635.17|633.09|0
1646244000000|2022-03-02 18:00:00|639.12|637.04|647.4|645.32|647.4|645.32|639.12|637.04|0
1646244300000|2022-03-02 18:05:00|646.68|644.6|648.36|646.28|649.8|647.72|646.68|644.6|0
1646244600000|2022-03-02 18:10:00|648.6|646.52|649.42|647.34|651.59|649.51|647.26|645.18|0
1646244900000|2022-03-02 18:15:00|648.94|646.86|647.01|644.93|650.39|648.31|645.81|643.73|0
1646245200000|2022-03-02 18:20:00|646.77|644.69|644.85|642.77|649.18|647.1|644.85|642.77|0
1646245500000|2022-03-02 18:25:00|644.37|642.29|645.92|643.84|648.21|646.13|644|641.92|0
1646245800000|2022-03-02 18:30:00|646.77|644.69|651.57|649.49|653.74|651.66|646.77|644.69|0
1646246100000|2022-03-02 18:35:00|652.06|649.98|653.26|651.18|653.26|651.18|649.65|647.57|0
1646246400000|2022-03-02 18:40:00|652.29|650.21|650.36|648.28|652.65|650.57|646.76|644.68|0
1646246700000|2022-03-02 18:45:00|650.24|648.16|644.35|642.27|650.96|648.88|643.15|641.07|0
1646247000000|2022-03-02 18:50:00|645.07|642.99|649.39|647.31|649.4|647.32|644.59|642.51|0
1646247300000|2022-03-02 18:55:00|649.15|647.07|648.43|646.35|651.32|649.24|646.02|643.94|0
1646247600000|2022-03-02 19:00:00|648.91|646.83|652.15|650.07|652.28|650.2|645.54|643.46|0
1646247900000|2022-03-02 19:05:00|652.03|649.95|651.79|649.71|654.2|652.12|650.59|648.51|0
1646248200000|2022-03-02 19:10:00|652.03|649.95|650.82|648.74|654.44|652.36|650.82|648.74|0
1646248500000|2022-03-02 19:15:00|651.18|649.1|651.73|649.65|652.51|650.43|649.62|647.54|0
1646248800000|2022-03-02 19:20:00|651.86|649.78|646.08|644|654.51|652.43|645.36|643.28|0
1646249100000|2022-03-02 19:25:00|645.96|643.88|645.12|643.04|646.8|644.72|640.19|638.11|0
1646249400000|2022-03-02 19:30:00|644.88|642.8|644.63|642.55|645.36|643.28|641.03|638.95|0
1646249700000|2022-03-02 19:35:00|644.87|642.79|647.03|644.95|648.24|646.16|644.87|642.79|0
1646250000000|2022-03-02 19:40:00|647.27|645.19|651.6|649.52|651.84|649.76|647.27|645.19|0
1646250300000|2022-03-02 19:45:00|651.84|649.76|648.23|646.15|651.84|649.76|645.58|643.5|0
1646250600000|2022-03-02 19:50:00|648.1|646.02|641.25|639.17|652.56|650.48|640.77|638.69|0
1646250900000|2022-03-02 19:55:00|641.97|639.89|640.65|638.57|644.86|642.78|637.65|635.57|0
1646251200000|2022-03-02 20:00:00|640.77|638.69|648.22|646.14|650.14|648.06|640.05|637.97|0
1646251500000|2022-03-02 20:05:00|648.46|646.38|645.33|643.25|649.9|647.82|644.13|642.05|0
1646251800000|2022-03-02 20:10:00|644.61|642.53|641.48|639.4|647.49|645.41|639.56|637.48|0
1646252100000|2022-03-02 20:15:00|641.24|639.16|644.36|642.28|645.08|643|638.12|636.04|0
1646252400000|2022-03-02 20:20:00|642.92|640.84|643.87|641.79|646.28|644.2|639.07|636.99|0
1646252700000|2022-03-02 20:25:00|643.63|641.55|648.51|646.43|649|646.92|642.38|640.3|0
1646253000000|2022-03-02 20:30:00|647.55|645.47|650.92|648.84|652.84|650.76|646.59|644.51|0
1646253300000|2022-03-02 20:35:00|651.16|649.08|648.03|645.95|652.6|650.52|648.03|645.95|0
1646253600000|2022-03-02 20:40:00|647.79|645.71|647.54|645.46|650.67|648.59|645.38|643.3|0
1646253900000|2022-03-02 20:45:00|648.26|646.18|651.63|649.55|653.31|651.23|647.3|645.22|0
1646254200000|2022-03-02 20:50:00|655.24|653.16|649.94|647.86|655.24|653.16|647.54|645.46|0
1646254500000|2022-03-02 20:55:00|649.46|647.38|638.64|636.56|649.46|647.38|637.68|635.6|0
1646254800000|2022-03-02 21:00:00|638.4|636.32|638.88|636.8|640.56|638.48|636.24|634.16|0
1646255100000|2022-03-02 21:05:00|638.4|636.32|636.96|634.88|638.64|636.56|636.24|634.16|0
1646255400000|2022-03-02 21:10:00|637.07|634.99|635.99|633.91|638.16|636.08|635.27|633.19|0
1646255700000|2022-03-02 21:15:00|635.89|633.29|637.45|634.85|637.93|635.33|635.89|633.29|0
1646256000000|2022-03-02 21:20:00|637.32|634.72|635.05|632.45|638.04|635.44|634.09|631.49|0
1646256300000|2022-03-02 21:25:00|634.92|632.32|634.08|631.48|635.76|633.16|633.6|631|0
1646256600000|2022-03-02 21:30:00|634.2|631.6|633.12|630.52|634.32|631.72|631.92|629.32|0
1646256900000|2022-03-02 21:35:00|633|630.4|631.92|629.32|633.6|631|630.96|628.36|0
1646257200000|2022-03-02 21:40:00|632.16|629.56|631.07|628.47|632.4|629.8|630.96|628.36|0
1646257500000|2022-03-02 21:45:00|630.96|628.36|628.56|625.96|631.2|628.6|628.56|625.96|0
1646257800000|2022-03-02 21:50:00|628.8|626.2|631.91|629.31|632.39|629.79|628.8|626.2|0
1646258100000|2022-03-02 21:55:00|631.67|629.07|631.78|629.18|632.63|630.03|631.43|628.83|0
1646258400000|2022-03-02 22:00:00|631.91|629.31|631.34|628.74|631.91|629.31|631.21|628.61|0
1646258700000|2022-03-02 22:05:00|631.24|628.64|631.03|628.43|631.24|628.64|631.03|628.43|0
1646259000000|2022-03-02 22:10:00|631.31|628.71|631.16|628.56|631.31|628.71|630.86|628.26|0
1646259300000|2022-03-02 22:15:00|631.2|628.6|631.54|628.94|631.65|629.05|631.16|628.56|0
1646259600000|2022-03-02 22:20:00|631.47|628.87|631.64|629.04|631.64|629.04|631.47|628.87|0
1646259900000|2022-03-02 22:25:00|631.75|629.15|631.96|629.36|632.13|629.53|631.54|628.94|0
1646260200000|2022-03-02 22:30:00|631.75|629.15|632.58|629.98|632.58|629.98|631.6|629|0
1646260500000|2022-03-02 22:35:00|632.76|630.16|632.75|630.15|632.93|630.33|632.4|629.8|0
1646260800000|2022-03-02 22:40:00|632.78|630.18|631.67|629.07|632.78|630.18|631.67|629.07|0
1646261100000|2022-03-02 22:45:00|631.63|629.03|630.23|627.63|631.63|629.03|628.46|625.86|0
1646261400000|2022-03-02 22:50:00|630.09|627.49|630.05|627.45|630.51|627.91|629.85|627.25|0
1646261700000|2022-03-02 22:55:00|630.02|627.42|630.99|628.39|631.1|628.5|630.02|627.42|0
1646262000000|2022-03-02 23:00:00|630.44|627.84|631.97|629.37|634.13|631.53|629.1|626.5|0
1646262300000|2022-03-02 23:05:00|631.85|629.25|633.53|630.93|634.49|631.89|631.85|629.25|0
1646262600000|2022-03-02 23:10:00|633.29|630.69|633.76|631.16|634.24|631.64|631.96|629.36|0
1646262900000|2022-03-02 23:15:00|634|631.4|633.63|631.03|634.24|631.64|633.04|630.44|0
1646263200000|2022-03-02 23:20:00|633.39|630.79|632.8|630.2|634|631.4|631.84|629.24|0
1646263500000|2022-03-02 23:25:00|632.56|629.96|632.19|629.59|632.91|630.31|631.47|628.87|0
1646263800000|2022-03-02 23:30:00|632.31|629.71|633.51|630.91|634.47|631.87|631.47|628.87|0
1646264100000|2022-03-02 23:35:00|633.62|631.02|631.22|628.62|633.62|631.02|631.22|628.62|0
1646264400000|2022-03-02 23:40:00|631.11|628.51|629.66|627.06|631.34|628.74|629.66|627.06|0
1646264700000|2022-03-02 23:45:00|629.9|627.3|632.17|629.57|632.54|629.94|629.9|627.3|0
1646265000000|2022-03-02 23:50:00|632.3|629.7|633.49|630.89|633.73|631.13|632.17|629.57|0
1646265300000|2022-03-02 23:55:00|633.73|631.13|633.12|630.52|633.97|631.37|632.88|630.28|0
1646265600000|2022-03-03 00:00:00|633.84|631.24|633.36|630.76|635.4|632.8|633|630.4|0
1646265900000|2022-03-03 00:05:00|633.6|631|633.24|630.64|634.44|631.84|631.8|629.2|0
1646266200000|2022-03-03 00:10:00|633|630.4|634.2|631.6|635.16|632.56|633|630.4|0
1646266500000|2022-03-03 00:15:00|633.83|631.23|632.39|629.79|634.43|631.83|631.56|628.96|0
1646266800000|2022-03-03 00:20:00|632.75|630.15|633.47|630.87|634.43|631.83|632.75|630.15|0
1646267100000|2022-03-03 00:25:00|633.23|630.63|632.98|630.38|633.58|630.98|632.03|629.43|0
1646267400000|2022-03-03 00:30:00|633.22|630.62|632.98|630.38|633.7|631.1|632.26|629.66|0
1646267700000|2022-03-03 00:35:00|633.22|630.62|633.22|630.62|634.18|631.58|632.86|630.26|0
1646268000000|2022-03-03 00:40:00|633.09|630.49|631.05|628.45|633.22|630.62|631.05|628.45|0
1646268300000|2022-03-03 00:45:00|630.82|628.22|632.6|630|632.73|630.13|630.82|628.22|0
1646268600000|2022-03-03 00:50:00|632.49|629.89|633.44|630.84|633.93|631.33|632.49|629.89|0
1646268900000|2022-03-03 00:55:00|633.32|630.72|633.56|630.96|633.92|631.32|633.2|630.6|0
1646269200000|2022-03-03 01:00:00|633.2|630.6|636.56|633.96|636.56|633.96|632.72|630.12|0
1646269500000|2022-03-03 01:05:00|636.8|634.2|633.43|630.83|637.28|634.68|633.43|630.83|0
1646269800000|2022-03-03 01:10:00|633.67|631.07|633.19|630.59|633.79|631.19|631.99|629.39|0
1646270100000|2022-03-03 01:15:00|633.43|630.83|634.86|632.26|635.83|633.23|633.19|630.59|0
1646270400000|2022-03-03 01:20:00|634.62|632.02|634.02|631.42|635.1|632.5|633.54|630.94|0
1646270700000|2022-03-03 01:25:00|633.9|631.3|633.05|630.45|635.45|632.85|632.94|630.34|0
1646271000000|2022-03-03 01:30:00|633.29|630.69|632.33|629.73|634.38|631.78|631.5|628.9|0
1646271300000|2022-03-03 01:35:00|632.21|629.61|629.57|626.97|634.61|632.01|629.57|626.97|0
1646271600000|2022-03-03 01:40:00|629.81|627.21|631.73|629.13|631.97|629.37|629.45|626.85|0
1646271900000|2022-03-03 01:45:00|631.6|629|631.72|629.12|633.4|630.8|631.24|628.64|0
1646272200000|2022-03-03 01:50:00|631.96|629.36|628.84|626.24|632.2|629.6|628.6|626|0
1646272500000|2022-03-03 01:55:00|628.96|626.36|628.6|626|629.56|626.96|628.6|626|0
1646272800000|2022-03-03 02:00:00|628.84|626.24|628.84|626.24|630.63|628.03|628.36|625.76|0
1646273100000|2022-03-03 02:05:00|628.71|626.11|629.67|627.07|630.03|627.43|628.6|626|0
1646273400000|2022-03-03 02:10:00|629.55|626.95|630.98|628.38|631.47|628.87|629.07|626.47|0
1646273700000|2022-03-03 02:15:00|631.1|628.5|631.94|629.34|632.53|629.93|630.5|627.9|0
1646274000000|2022-03-03 02:20:00|632.05|629.45|633.61|631.01|634.69|632.09|631.94|629.34|0
1646274300000|2022-03-03 02:25:00|633.49|630.89|635.29|632.69|635.41|632.81|633.37|630.77|0
1646274600000|2022-03-03 02:30:00|635.41|632.81|636.12|633.52|636.12|633.52|634.09|631.49|0
1646274900000|2022-03-03 02:35:00|636.25|633.65|636.12|633.52|637.21|634.61|635.76|633.16|0
1646275200000|2022-03-03 02:40:00|636.24|633.64|639.12|636.52|639.36|636.76|635.76|633.16|0
1646275500000|2022-03-03 02:45:00|639.36|636.76|639.12|636.52|640.32|637.72|639.12|636.52|0
1646275800000|2022-03-03 02:50:00|639.36|636.76|638.03|635.43|639.6|637|637.91|635.31|0
1646276100000|2022-03-03 02:55:00|638.15|635.55|639.83|637.23|641.51|638.91|638.15|635.55|0
1646276400000|2022-03-03 03:00:00|640.19|637.59|641.03|638.43|643.43|640.83|639.35|636.75|0
1646276700000|2022-03-03 03:05:00|640.66|638.06|640.06|637.46|641.03|638.43|639.94|637.34|0
1646277000000|2022-03-03 03:10:00|639.94|637.34|639.7|637.1|640.42|637.82|638.74|636.14|0
1646277300000|2022-03-03 03:15:00|639.58|636.98|638.86|636.26|639.82|637.22|638.86|636.26|0
1646277600000|2022-03-03 03:20:00|639.1|636.5|639.81|637.21|639.81|637.21|639.09|636.49|0
1646277900000|2022-03-03 03:25:00|639.93|637.33|638.85|636.25|640.29|637.69|638.85|636.25|0
1646278200000|2022-03-03 03:30:00|639.09|636.49|639.08|636.48|639.68|637.08|637.88|635.28|0
1646278500000|2022-03-03 03:35:00|638.84|636.24|639.08|636.48|639.56|636.96|638.6|636|0
1646278800000|2022-03-03 03:40:00|638.96|636.36|640.15|637.55|640.28|637.68|638.96|636.36|0
1646279100000|2022-03-03 03:45:00|639.8|637.2|641.35|638.75|641.96|639.36|639.79|637.19|0
1646279400000|2022-03-03 03:50:00|641.48|638.88|641.11|638.51|642.2|639.6|640.03|637.43|0
1646279700000|2022-03-03 03:55:00|641.23|638.63|641.23|638.63|641.95|639.35|640.99|638.39|0
1646280000000|2022-03-03 04:00:00|640.99|638.39|641.22|638.62|641.71|639.11|640.51|637.91|0
1646280300000|2022-03-03 04:05:00|641.1|638.5|640.62|638.02|641.46|638.86|639.3|636.7|0
1646280600000|2022-03-03 04:10:00|640.5|637.9|640.74|638.14|641.22|638.62|640.13|637.53|0
1646280900000|2022-03-03 04:15:00|640.61|638.01|640.25|637.65|640.97|638.37|640.02|637.42|0
1646281200000|2022-03-03 04:20:00|640.13|637.53|640.73|638.13|641.21|638.61|640.13|637.53|0
1646281500000|2022-03-03 04:25:00|640.84|638.24|642.41|639.81|642.41|639.81|640.73|638.13|0
1646281800000|2022-03-03 04:30:00|642.17|639.57|640.24|637.64|642.28|639.68|640.24|637.64|0
1646282100000|2022-03-03 04:35:00|639.88|637.28|641.2|638.6|641.56|638.96|639.76|637.16|0
1646282400000|2022-03-03 04:40:00|641.31|638.71|641.68|639.08|642.16|639.56|641.07|638.47|0
1646282700000|2022-03-03 04:45:00|641.92|639.32|640.71|638.11|641.92|639.32|640.23|637.63|0
1646283000000|2022-03-03 04:50:00|640.83|638.23|640.95|638.35|641.19|638.59|640.58|637.98|0
1646283300000|2022-03-03 04:55:00|640.71|638.11|639.98|637.38|641.3|638.7|639.74|637.14|0
1646283600000|2022-03-03 05:00:00|640.22|637.62|640.57|637.97|640.57|637.97|637.82|635.22|0
1646283900000|2022-03-03 05:05:00|640.82|638.22|644.06|641.46|644.06|641.46|640.46|637.86|0
1646284200000|2022-03-03 05:10:00|643.82|641.22|644.78|642.18|646.1|643.5|643.82|641.22|0
1646284500000|2022-03-03 05:15:00|644.54|641.94|643.33|640.73|645.02|642.42|642.85|640.25|0
1646284800000|2022-03-03 05:20:00|643.09|640.49|641.89|639.29|643.33|640.73|640.8|638.2|0
1646285100000|2022-03-03 05:25:00|641.65|639.05|641.16|638.56|641.89|639.29|640.68|638.08|0
1646285400000|2022-03-03 05:30:00|641.4|638.8|642.72|640.12|643.33|640.73|641.4|638.8|0
1646285700000|2022-03-03 05:35:00|642.84|640.24|645.73|643.13|645.84|643.24|642.36|639.76|0
1646286000000|2022-03-03 05:40:00|645.49|642.89|645.72|643.12|646.21|643.61|645|642.4|0
1646286300000|2022-03-03 05:45:00|645.48|642.88|644.76|642.16|646.68|644.08|644.76|642.16|0
1646286600000|2022-03-03 05:50:00|644.52|641.92|645.47|642.87|645.47|642.87|643.91|641.31|0
1646286900000|2022-03-03 05:55:00|645.35|642.75|644.62|642.02|646.2|643.6|644.03|641.43|0
1646287200000|2022-03-03 06:00:00|644.51|641.91|649.32|646.72|649.56|646.96|643.55|640.95|0
1646287500000|2022-03-03 06:05:00|649.56|646.96|646.19|643.59|649.56|646.96|645.71|643.11|0
1646287800000|2022-03-03 06:10:00|646.06|643.46|648.59|645.99|648.59|645.99|646.06|643.46|0
1646288100000|2022-03-03 06:15:00|648.47|645.87|647.98|645.38|649.43|646.83|646.9|644.3|0
1646288400000|2022-03-03 06:20:00|648.11|645.51|647.14|644.54|648.35|645.75|646.18|643.58|0
1646288700000|2022-03-03 06:25:00|647.38|644.78|644.01|641.41|647.62|645.02|644.01|641.41|0
1646289000000|2022-03-03 06:30:00|643.88|641.28|644.96|642.36|645.08|642.48|642.56|639.96|0
1646289300000|2022-03-03 06:35:00|644.72|642.12|645.2|642.6|645.44|642.84|644.35|641.75|0
1646289600000|2022-03-03 06:40:00|644.84|642.24|644.35|641.75|645.44|642.84|643.51|640.91|0
1646289900000|2022-03-03 06:45:00|644.23|641.63|643.99|641.39|644.72|642.12|643.27|640.67|0
1646290200000|2022-03-03 06:50:00|643.87|641.27|645.67|643.07|646.99|644.39|643.87|641.27|0
1646290500000|2022-03-03 06:55:00|645.91|643.31|648.67|646.07|649.52|646.92|645.07|642.47|0
1646290800000|2022-03-03 07:00:00|648.08|645.48|644.94|642.34|649.64|647.04|644.58|641.98|0
1646291100000|2022-03-03 07:05:00|644.82|642.22|642.89|640.29|645.18|642.58|641.93|639.33|0
1646291400000|2022-03-03 07:10:00|643.01|640.41|644.09|641.49|644.46|641.86|642.89|640.29|0
1646291700000|2022-03-03 07:15:00|644.21|641.61|645.32|642.72|645.8|643.2|642.43|639.83|0
1646292000000|2022-03-03 07:20:00|645.19|642.59|648.2|645.6|648.44|645.84|645.19|642.59|0
1646292300000|2022-03-03 07:25:00|648.32|645.72|643.26|640.66|648.56|645.96|643.26|640.66|0
1646292600000|2022-03-03 07:30:00|643.15|640.55|639.05|636.45|643.15|640.55|638.81|636.21|0
1646292900000|2022-03-03 07:35:00|638.81|636.21|638.09|635.49|639.29|636.69|637.85|635.25|0
1646293200000|2022-03-03 07:40:00|638.33|635.73|636.64|634.04|638.33|635.73|634.25|631.65|0
1646293500000|2022-03-03 07:45:00|636.4|633.8|636.64|634.04|637.12|634.52|634.12|631.52|0
1646293800000|2022-03-03 07:50:00|636.88|634.28|638.08|635.48|638.08|635.48|634.35|631.75|0
1646294100000|2022-03-03 07:55:00|637.84|635.24|638.07|635.47|638.08|635.48|635.19|632.59|0
1646294400000|2022-03-03 08:00:00|635.67|633.07|640.23|637.63|641.31|638.71|633.27|630.67|0
1646294700000|2022-03-03 08:05:00|640.21|638.13|642.73|640.65|644.54|642.46|639.61|637.53|0
1646295000000|2022-03-03 08:10:00|642.86|640.78|645.02|642.94|645.13|643.05|640.69|638.61|0
1646295300000|2022-03-03 08:15:00|644.78|642.7|646.57|644.49|648.5|646.42|644.41|642.33|0
1646295600000|2022-03-03 08:20:00|646.7|644.62|647.18|645.1|647.9|645.82|644.29|642.21|0
1646295900000|2022-03-03 08:25:00|647.42|645.34|642.72|640.64|647.42|645.34|642.6|640.52|0
1646296200000|2022-03-03 08:30:00|642.12|640.04|637.55|635.47|642.48|640.4|636.94|634.86|0
1646296500000|2022-03-03 08:35:00|637.66|635.58|631.37|629.29|637.66|635.58|629.28|627.2|0
1646296800000|2022-03-03 08:40:00|631.61|629.53|628.14|626.06|631.61|629.53|627.9|625.82|0
1646297100000|2022-03-03 08:45:00|628.25|626.17|628.85|626.77|629.57|627.49|627.9|625.82|0
1646297400000|2022-03-03 08:50:00|628.73|626.65|632.28|630.2|632.28|630.2|628.37|626.29|0
1646297700000|2022-03-03 08:55:00|632.52|630.44|634.68|632.6|634.68|632.6|629.52|627.44|0
1646298000000|2022-03-03 09:00:00|634.2|632.12|635.03|632.95|636.47|634.39|633.59|631.51|0
1646298300000|2022-03-03 09:05:00|634.91|632.83|630.71|628.63|636.35|634.27|630.71|628.63|0
1646298600000|2022-03-03 09:10:00|630.83|628.75|634.19|632.11|636.35|634.27|629.03|626.95|0
1646298900000|2022-03-03 09:15:00|635.26|633.18|635.62|633.54|640.78|638.7|632.38|630.3|0
1646299200000|2022-03-03 09:20:00|635.26|633.18|632.24|630.16|636.94|634.86|629.74|627.66|0
1646299500000|2022-03-03 09:25:00|631.76|629.68|631.64|629.56|635.95|633.87|631.64|629.56|0
1646299800000|2022-03-03 09:30:00|632.36|630.28|633.55|631.47|633.79|631.71|630.44|628.36|0
1646300100000|2022-03-03 09:35:00|633.31|631.23|633.18|631.1|634.15|632.07|630.68|628.6|0
1646300400000|2022-03-03 09:40:00|633.55|631.47|634.86|632.78|636.54|634.46|633.31|631.23|0
1646300700000|2022-03-03 09:45:00|635.1|633.02|637.49|635.41|638.58|636.5|634.86|632.78|0
1646301000000|2022-03-03 09:50:00|637.25|635.17|634.97|632.89|639.77|637.69|634.49|632.41|0
1646301300000|2022-03-03 09:55:00|635.09|633.01|635.56|633.48|638.33|636.25|632.82|630.74|0
1646301600000|2022-03-03 10:00:00|635.32|633.24|633.64|631.56|637.36|635.28|633.29|631.21|0
1646301900000|2022-03-03 10:05:00|633.53|631.45|632.44|630.36|636.64|634.56|632.2|630.12|0
1646302200000|2022-03-03 10:10:00|632.57|630.49|632.44|630.36|634.12|632.04|631.84|629.76|0
1646302500000|2022-03-03 10:15:00|632.56|630.48|628.73|626.65|633.76|631.68|628.49|626.41|0
1646302800000|2022-03-03 10:20:00|628.97|626.89|628.72|626.64|630.88|628.8|628.01|625.93|0
1646303100000|2022-03-03 10:25:00|628.48|626.4|629.44|627.36|630.88|628.8|628.25|626.17|0
1646303400000|2022-03-03 10:30:00|629.68|627.6|630.74|628.66|631.11|629.03|628.24|626.16|0
1646303700000|2022-03-03 10:35:00|630.63|628.55|631.34|629.26|631.35|629.27|629.91|627.83|0
1646304000000|2022-03-03 10:40:00|631.46|629.38|631.82|629.74|633.02|630.94|630.62|628.54|0
1646304300000|2022-03-03 10:45:00|631.93|629.85|633.97|631.89|634.09|632.01|630.5|628.42|0
1646304600000|2022-03-03 10:50:00|634.08|632|632.53|630.45|634.69|632.61|631.33|629.25|0
1646304900000|2022-03-03 10:55:00|632.88|630.8|632.28|630.2|633.36|631.28|630.73|628.65|0
1646305200000|2022-03-03 11:00:00|632.76|630.68|631.8|629.72|633|630.92|629.65|627.57|0
1646305500000|2022-03-03 11:05:00|632.04|629.96|632.15|630.07|633|630.92|628.69|626.61|0
1646305800000|2022-03-03 11:10:00|631.8|629.72|634.78|632.7|635.15|633.07|631.19|629.11|0
1646306100000|2022-03-03 11:15:00|634.91|632.83|633.71|631.63|636.82|634.74|633.23|631.15|0
1646306400000|2022-03-03 11:20:00|633.82|631.74|636.1|634.02|637.06|634.98|632.99|630.91|0
1646306700000|2022-03-03 11:25:00|636.34|634.26|637.89|635.81|638.25|636.17|635.62|633.54|0
1646307000000|2022-03-03 11:30:00|638.01|635.93|636.81|634.73|639.69|637.61|636.81|634.73|0
1646307300000|2022-03-03 11:35:00|636.57|634.49|632.25|630.17|636.57|634.49|631.77|629.69|0
1646307600000|2022-03-03 11:40:00|632.49|630.41|631.53|629.45|632.49|630.41|630.57|628.49|0
1646307900000|2022-03-03 11:45:00|631.64|629.56|628.17|626.09|631.64|629.56|626.14|624.06|0
1646308200000|2022-03-03 11:50:00|628.29|626.21|629.85|627.77|629.96|627.88|626.98|624.9|0
1646308500000|2022-03-03 11:55:00|629.72|627.64|629.36|627.28|630.56|628.48|629|626.92|0
1646308800000|2022-03-03 12:00:00|629.84|627.76|632.83|630.75|633.43|631.35|629.36|627.28|0
1646309100000|2022-03-03 12:05:00|632.71|630.63|635.34|633.26|635.34|633.26|632.23|630.15|0
1646309400000|2022-03-03 12:10:00|634.86|632.78|635.21|633.13|635.82|633.74|633.9|631.82|0
1646309700000|2022-03-03 12:15:00|634.86|632.78|637.24|635.16|637.59|635.51|633.4|631.32|0
1646310000000|2022-03-03 12:20:00|637.48|635.4|637.23|635.15|638.19|636.11|636.15|634.07|0
1646310300000|2022-03-03 12:25:00|637.35|635.27|638.43|636.35|640.95|638.87|637.23|635.15|0
1646310600000|2022-03-03 12:30:00|638.67|636.59|638.91|636.83|640.11|638.03|636.75|634.67|0
1646310900000|2022-03-03 12:35:00|638.67|636.59|638.42|636.34|640.34|638.26|638.18|636.1|0
1646311200000|2022-03-03 12:40:00|638.18|636.1|638.42|636.34|639.38|637.3|637.09|635.01|0
1646311500000|2022-03-03 12:45:00|637.46|635.38|636.49|634.41|637.7|635.62|635.06|632.98|0
1646311800000|2022-03-03 12:50:00|636.37|634.29|636.25|634.17|637.93|635.85|635.53|633.45|0
1646312100000|2022-03-03 12:55:00|637.45|635.37|635.76|633.68|638.89|636.81|634.33|632.25|0
1646312400000|2022-03-03 13:00:00|636.48|634.4|639.12|637.04|639.6|637.52|636.24|634.16|0
1646312700000|2022-03-03 13:05:00|639.24|637.16|645.37|643.29|645.85|643.77|638.4|636.32|0
1646313000000|2022-03-03 13:10:00|645.13|643.05|648.36|646.28|648.84|646.76|644.41|642.33|0
1646313300000|2022-03-03 13:15:00|648.12|646.04|647.15|645.07|648.36|646.28|645.95|643.87|0
1646313600000|2022-03-03 13:20:00|647.03|644.95|650.52|648.44|650.76|648.68|646.79|644.71|0
1646313900000|2022-03-03 13:25:00|650.76|648.68|648.22|646.14|652.69|650.61|648.22|646.14|0
1646314200000|2022-03-03 13:30:00|648.59|646.51|649.31|647.23|650.52|648.44|647.02|644.94|0
1646314500000|2022-03-03 13:35:00|648.83|646.75|650.03|647.95|651.59|649.51|648.22|646.14|0
1646314800000|2022-03-03 13:40:00|650.14|648.06|654.61|652.53|654.61|652.53|648.58|646.5|0
1646315100000|2022-03-03 13:45:00|654.36|652.28|652.19|650.11|654.36|652.28|651.23|649.15|0
1646315400000|2022-03-03 13:50:00|651.23|649.15|653.27|651.19|654.6|652.52|648.81|646.73|0
1646315700000|2022-03-03 13:55:00|652.91|650.83|664.74|662.66|664.98|662.9|652.91|650.83|0
1646316000000|2022-03-03 14:00:00|664.5|662.42|672.8|670.72|674.64|672.56|663.77|661.69|0
1646316300000|2022-03-03 14:05:00|671.83|669.75|668.6|666.52|672.18|670.1|667.52|665.44|0
1646316600000|2022-03-03 14:10:00|668.84|666.76|671.61|669.53|672.22|670.14|666.66|664.58|0
1646316900000|2022-03-03 14:15:00|672.09|670.01|668.58|666.5|672.09|670.01|668.1|666.02|0
1646317200000|2022-03-03 14:20:00|668.82|666.74|664.7|662.62|668.82|666.74|664.22|662.14|0
1646317500000|2022-03-03 14:25:00|664.46|662.38|662.77|660.69|666.51|664.43|662.77|660.69|0
1646317800000|2022-03-03 14:30:00|663.73|661.65|659.56|657.48|667.12|665.04|659.56|657.48|0
1646318100000|2022-03-03 14:35:00|660.28|658.2|659.56|657.48|660.28|658.2|653.52|651.44|0
1646318400000|2022-03-03 14:40:00|659.67|657.59|661.84|659.76|664.75|662.67|657.38|655.3|0
1646318700000|2022-03-03 14:45:00|661.49|659.41|653.75|651.67|669.95|667.87|652.06|649.98|0
1646319000000|2022-03-03 14:50:00|653.51|651.43|652.3|650.22|657.86|655.78|649.65|647.57|0
1646319300000|2022-03-03 14:55:00|652.54|650.46|656.64|654.56|659.54|657.46|650.13|648.05|0
1646319600000|2022-03-03 15:00:00|656.4|654.32|653.98|651.9|661.96|659.88|653.62|651.54|0
1646319900000|2022-03-03 15:05:00|653.26|651.18|650.36|648.28|653.74|651.66|646.99|644.91|0
1646320200000|2022-03-03 15:10:00|650.24|648.16|650.36|648.28|653.01|650.93|646.02|643.94|0
1646320500000|2022-03-03 15:15:00|650.6|648.52|643.85|641.77|650.6|648.52|640.72|638.64|0
1646320800000|2022-03-03 15:20:00|644.09|642.01|636.58|634.5|644.44|642.36|633.46|631.38|0
1646321100000|2022-03-03 15:25:00|635.86|633.78|637.77|635.69|639.22|637.14|632.02|629.94|0
1646321400000|2022-03-03 15:30:00|636.45|634.37|634.89|632.81|641.37|639.29|634.17|632.09|0
1646321700000|2022-03-03 15:35:00|634.53|632.45|624.82|622.74|637.05|634.97|624.58|622.5|0
1646322000000|2022-03-03 15:40:00|625.06|622.98|620.75|618.67|628.17|626.09|619.8|617.72|0
1646322300000|2022-03-03 15:45:00|620.03|617.95|622.34|620.26|623.86|621.78|618.6|616.52|0
1646322600000|2022-03-03 15:50:00|622.05|619.97|615.13|613.05|622.56|620.48|615.13|613.05|0
1646322900000|2022-03-03 15:55:00|616.08|614|610.11|608.03|616.56|614.48|610.11|608.03|0
1646323200000|2022-03-03 16:00:00|610.58|608.5|613.46|611.38|615.13|613.05|610.34|608.26|0
1646323500000|2022-03-03 16:05:00|613.93|611.85|613.44|611.36|615.59|613.51|607.47|605.39|0
1646323800000|2022-03-03 16:10:00|612.01|609.93|604.95|602.87|613.92|611.84|604.13|602.05|0
1646324100000|2022-03-03 16:15:00|604.47|602.39|610.08|608|610.08|608|600.66|598.58|0
1646324400000|2022-03-03 16:20:00|609.84|607.76|617.1|615.02|617.46|615.38|609.84|607.76|0
1646324700000|2022-03-03 16:25:00|616.98|614.9|618.71|616.63|621.47|619.39|615.66|613.58|0
1646325000000|2022-03-03 16:30:00|618.59|616.51|619.31|617.23|620.75|618.67|615.83|613.75|0
1646325300000|2022-03-03 16:35:00|620.02|617.94|616.54|614.46|620.26|618.18|611.4|609.32|0
1646325600000|2022-03-03 16:40:00|616.42|614.34|623.14|621.06|625.54|623.46|614.99|612.91|0
1646325900000|2022-03-03 16:45:00|623.38|621.3|619.53|617.45|624.09|622.01|618.09|616.01|0
1646326200000|2022-03-03 16:50:00|620.25|618.17|620.97|618.89|623.61|621.53|617.13|615.05|0
1646326500000|2022-03-03 16:55:00|621.08|619|623.12|621.04|627.93|625.85|612.82|610.74|0
1646326800000|2022-03-03 17:00:00|623|620.92|625.76|623.68|626.01|623.93|620.96|618.88|0
1646327100000|2022-03-03 17:05:00|626|623.92|628.52|626.44|628.52|626.44|622.4|620.32|0
1646327400000|2022-03-03 17:10:00|629.6|627.52|628.8|626.72|632.66|630.58|627.2|625.12|0
1646327700000|2022-03-03 17:15:00|629.04|626.96|629.28|627.2|632.41|630.33|626.88|624.8|0
1646328000000|2022-03-03 17:20:00|629.04|626.96|623.5|621.42|629.04|626.96|623.02|620.94|0
1646328300000|2022-03-03 17:25:00|623.26|621.18|615.96|613.88|624.46|622.38|614.52|612.44|0
1646328600000|2022-03-03 17:30:00|616.68|614.6|643.63|641.55|648.58|646.5|614.76|612.68|0
1646328900000|2022-03-03 17:35:00|644.47|642.39|636.75|634.67|650.89|648.81|634.57|632.49|0
1646329200000|2022-03-03 17:40:00|635.41|633.33|635.78|633.7|636.5|634.42|630.23|628.15|0
1646329500000|2022-03-03 17:45:00|636.5|634.42|636.02|633.94|639.51|637.43|629.86|627.78|0
1646329800000|2022-03-03 17:50:00|635.77|633.69|635.05|632.97|636.74|634.66|630.95|628.87|0
1646330100000|2022-03-03 17:55:00|633.36|631.28|637.46|635.38|640.36|638.28|632.87|630.79|0
1646330400000|2022-03-03 18:00:00|637.94|635.86|640.35|638.27|641.8|639.72|633.59|631.51|0
1646330700000|2022-03-03 18:05:00|639.87|637.79|637.93|635.85|644.7|642.62|635.76|633.68|0
1646331000000|2022-03-03 18:10:00|638.17|636.09|642.28|640.2|642.76|640.68|635.76|633.68|0
1646331300000|2022-03-03 18:15:00|641.67|639.59|646.99|644.91|648.2|646.12|641.67|639.59|0
1646331600000|2022-03-03 18:20:00|646.75|644.67|646.02|643.94|647.71|645.63|643.84|641.76|0
1646331900000|2022-03-03 18:25:00|646.13|644.05|647.47|645.39|648.43|646.35|643.71|641.63|0
1646332200000|2022-03-03 18:30:00|647.22|645.14|636.58|634.5|647.22|645.14|634.16|632.08|0
1646332500000|2022-03-03 18:35:00|637.06|634.98|637.78|635.7|640.93|638.85|637.06|634.98|0
1646332800000|2022-03-03 18:40:00|637.54|635.46|636.81|634.73|639.11|637.03|633.19|631.11|0
1646333100000|2022-03-03 18:45:00|637.05|634.97|638.98|636.9|640.07|637.99|633.43|631.35|0
1646333400000|2022-03-03 18:50:00|638.74|636.66|640.43|638.35|643.09|641.01|638.74|636.66|0
1646333700000|2022-03-03 18:55:00|640.79|638.71|638.48|636.4|642.61|640.53|637.75|635.67|0
1646334000000|2022-03-03 19:00:00|638.96|636.88|638.96|636.88|644.05|641.97|637.63|635.55|0
1646334300000|2022-03-03 19:05:00|638.48|636.4|637.51|635.43|641.38|639.3|636.78|634.7|0
1646334600000|2022-03-03 19:10:00|637.75|635.67|649.13|647.05|650.71|648.63|634.36|632.28|0
1646334900000|2022-03-03 19:15:00|648.41|646.33|647.19|645.11|650.46|648.38|646.47|644.39|0
1646335200000|2022-03-03 19:20:00|647.43|645.35|642.82|640.74|647.43|645.35|641.86|639.78|0
1646335500000|2022-03-03 19:25:00|642.7|640.62|645.97|643.89|646.46|644.38|642.58|640.5|0
1646335800000|2022-03-03 19:30:00|646.21|644.13|641.61|639.53|646.21|644.13|640.65|638.57|0
1646336100000|2022-03-03 19:35:00|642.34|640.26|637.98|635.9|643.06|640.98|637.98|635.9|0
1646336400000|2022-03-03 19:40:00|638.95|636.87|631.94|629.86|640.76|638.68|630.49|628.41|0
1646336700000|2022-03-03 19:45:00|632.18|630.1|624.62|622.54|632.66|630.58|624.38|622.3|0
1646337000000|2022-03-03 19:50:00|624.86|622.78|622.24|620.16|626.31|624.23|619.49|617.41|0
1646337300000|2022-03-03 19:55:00|622.6|620.52|623.08|621|624.28|622.2|619.96|617.88|0
1646337600000|2022-03-03 20:00:00|621.64|619.56|612.29|610.21|622.24|620.16|611.57|609.49|0
1646337900000|2022-03-03 20:05:00|612.53|610.45|611.2|609.12|617.56|615.48|608.45|606.37|0
1646338200000|2022-03-03 20:10:00|611.8|609.72|613.72|611.64|614.68|612.6|609.65|607.57|0
1646338500000|2022-03-03 20:15:00|613.24|611.16|618.51|616.43|621.15|619.07|612.04|609.96|0
1646338800000|2022-03-03 20:20:00|618.03|615.95|616.22|614.14|620.42|618.34|613.35|611.27|0
1646339100000|2022-03-03 20:25:00|616.58|614.5|624.52|622.44|625|622.92|616.58|614.5|0
1646339400000|2022-03-03 20:30:00|623.8|621.72|611.94|609.86|623.8|621.72|610.83|608.75|0
1646339700000|2022-03-03 20:35:00|611.46|609.38|614.97|612.89|614.97|612.89|607.08|605|0
1646340000000|2022-03-03 20:40:00|614.49|612.41|605.87|603.79|614.49|612.41|605.4|603.32|0
1646340300000|2022-03-03 20:45:00|605.16|603.08|607.07|604.99|608.26|606.18|601.33|599.25|0
1646340600000|2022-03-03 20:50:00|608.38|606.3|613.29|611.21|615.92|613.84|602.76|600.68|0
1646340900000|2022-03-03 20:55:00|612.81|610.73|617.84|615.76|618.32|616.24|609.69|607.61|0
1646341200000|2022-03-03 21:00:00|617.36|615.28|619.13|617.05|621.53|619.45|615.44|613.36|0
1646341500000|2022-03-03 21:05:00|619.61|617.53|620.81|618.73|621.05|618.97|618.17|616.09|0
1646341800000|2022-03-03 21:10:00|620.57|618.49|621.77|619.69|622.97|620.89|620.57|618.49|0
1646342100000|2022-03-03 21:15:00|621.06|618.46|622.02|619.42|622.26|619.66|620.1|617.5|0
1646342400000|2022-03-03 21:20:00|621.9|619.3|620.58|617.98|621.9|619.3|619.97|617.37|0
1646342700000|2022-03-03 21:25:00|620.82|618.22|621.53|618.93|621.53|618.93|619.37|616.77|0
1646343000000|2022-03-03 21:30:00|621.41|618.81|620.09|617.49|621.53|618.93|619.37|616.77|0
1646343300000|2022-03-03 21:35:00|620.33|617.73|617.92|615.32|621.29|618.69|617.8|615.2|0
1646343600000|2022-03-03 21:40:00|618.04|615.44|618.64|616.04|619.12|616.52|617.68|615.08|0
1646343900000|2022-03-03 21:45:00|618.88|616.28|620.32|617.72|620.32|617.72|617.68|615.08|0
1646344200000|2022-03-03 21:50:00|620.08|617.48|622.59|619.99|622.96|620.36|619.95|617.35|0
1646344500000|2022-03-03 21:55:00|622.48|619.88|622.83|620.23|623.19|620.59|622.11|619.51|0
1646344800000|2022-03-03 22:00:00|622.75|620.15|622.39|619.79|622.82|620.22|622.39|619.79|0
1646345100000|2022-03-03 22:05:00|622.36|619.76|622.6|620|622.75|620.15|622.36|619.76|0
1646345400000|2022-03-03 22:10:00|622.57|619.97|622.89|620.29|623.12|620.52|622.49|619.89|0
1646345700000|2022-03-03 22:15:00|622.88|620.28|622.84|620.24|622.98|620.38|622.84|620.24|0
1646346000000|2022-03-03 22:20:00|623.01|620.41|623.99|621.39|623.99|621.39|623|620.4|0
1646346300000|2022-03-03 22:25:00|624.17|621.57|623.95|621.35|624.17|621.57|623.43|620.83|0
1646346600000|2022-03-03 22:30:00|623.99|621.39|623.77|621.17|624.16|621.56|623.77|621.17|0
1646346900000|2022-03-03 22:35:00|623.73|621.13|623.21|620.61|623.77|621.17|623.21|620.61|0
1646347200000|2022-03-03 22:40:00|623.35|620.75|623.31|620.71|623.42|620.82|623.29|620.69|0
1646347500000|2022-03-03 22:45:00|623.35|620.75|623.28|620.68|623.42|620.82|623.24|620.64|0
1646347800000|2022-03-03 22:50:00|623.24|620.64|623|620.4|623.31|620.71|623|620.4|0
1646348100000|2022-03-03 22:55:00|622.89|620.29|623.7|621.1|623.7|621.1|622.89|620.29|0
1646348400000|2022-03-03 23:00:00|624.95|622.35|622.78|620.18|624.95|622.35|621.95|619.35|0
1646348700000|2022-03-03 23:05:00|622.91|620.31|622.54|619.94|623.26|620.66|620.74|618.14|0
1646349000000|2022-03-03 23:10:00|622.78|620.18|624.7|622.1|625.06|622.46|621.7|619.1|0
1646349300000|2022-03-03 23:15:00|624.58|621.98|625.18|622.58|626.02|623.42|624.34|621.74|0
1646349600000|2022-03-03 23:20:00|625.3|622.7|623.01|620.41|625.78|623.18|623.01|620.41|0
1646349900000|2022-03-03 23:25:00|623.13|620.53|624.21|621.61|624.57|621.97|622.41|619.81|0
1646350200000|2022-03-03 23:30:00|624.33|621.73|627.46|624.86|627.94|625.34|624.33|621.73|0
1646350500000|2022-03-03 23:35:00|627.7|625.1|628.9|626.3|629.38|626.78|627.7|625.1|0
1646350800000|2022-03-03 23:40:00|629.01|626.41|628.41|625.81|629.14|626.54|627.93|625.33|0
1646351100000|2022-03-03 23:45:00|628.53|625.93|628.17|625.57|629.61|627.01|627.69|625.09|0
1646351400000|2022-03-03 23:50:00|627.93|625.33|628.89|626.29|629.37|626.77|627.69|625.09|0
1646351700000|2022-03-03 23:55:00|628.76|626.16|628.88|626.28|630.57|627.97|628.64|626.04|0
1646352000000|2022-03-04 00:00:00|628.76|626.16|630.57|627.97|631.05|628.45|627.68|625.08|0
1646352300000|2022-03-04 00:05:00|629.84|627.24|614.8|612.2|629.84|627.24|614.8|612.2|0
1646352600000|2022-03-04 00:10:00|614.32|611.72|612.52|609.92|617.33|614.73|605.92|603.32|0
1646352900000|2022-03-04 00:15:00|612.15|609.55|604.24|601.64|612.39|609.79|604|601.4|0
1646353200000|2022-03-04 00:20:00|604|601.4|592.68|590.08|605.56|602.96|590.18|587.58|0
1646353500000|2022-03-04 00:25:00|592.8|590.2|591.48|588.88|598.29|595.69|591.25|588.65|0
1646353800000|2022-03-04 00:30:00|591.01|588.41|581.53|578.93|593.63|591.03|580.85|578.25|0
1646354100000|2022-03-04 00:35:00|581.89|579.29|565.45|562.05|588.07|585.47|564.62|561.22|0
1646354400000|2022-03-04 00:40:00|565.57|562.17|561.81|558.41|566.86|563.46|557.14|553.74|0
1646354700000|2022-03-04 00:45:00|560.63|557.23|570.28|566.88|570.98|567.58|557.7|554.3|0
1646355000000|2022-03-04 00:50:00|570.98|567.58|563.72|560.32|572.85|569.45|563.72|560.32|0
1646355300000|2022-03-04 00:55:00|563.49|560.09|559.4|556|564.89|561.49|549.28|545.88|0
1646355600000|2022-03-04 01:00:00|559.75|556.35|575.21|571.81|575.91|572.51|552.89|549.49|0
1646355900000|2022-03-04 01:05:00|577.08|573.68|558.14|554.74|578.36|574.96|555.14|551.74|0
1646356200000|2022-03-04 01:10:00|558.26|554.86|566.22|562.82|568.08|564.68|551.68|548.28|0
1646356500000|2022-03-04 01:15:00|565.53|562.13|569.69|566.29|571.32|567.92|561.13|557.73|0
1646356800000|2022-03-04 01:20:00|569.46|566.06|582.95|579.55|585.54|582.14|567.37|563.97|0
1646357100000|2022-03-04 01:25:00|582.25|578.85|576.79|573.39|582.84|579.44|572.1|568.7|0
1646357400000|2022-03-04 01:30:00|577.03|573.63|584.31|580.91|584.31|580.91|574.1|570.7|0
1646357700000|2022-03-04 01:35:00|585.48|582.08|584.54|581.14|592.08|588.68|582.19|578.79|0
1646358000000|2022-03-04 01:40:00|584.42|581.02|585.47|582.07|587.01|583.61|579.83|576.43|0
1646358300000|2022-03-04 01:45:00|585.71|582.31|591.75|588.35|593.05|589.65|582.18|578.78|0
1646358600000|2022-03-04 01:50:00|591.87|588.47|598.43|595.03|603.81|600.41|591.87|588.47|0
1646358900000|2022-03-04 01:55:00|598.91|595.51|596.29|592.89|601.04|597.64|595.81|592.41|0
1646359200000|2022-03-04 02:00:00|596.4|593|587.78|584.38|598.06|594.66|584.8|581.4|0
1646359500000|2022-03-04 02:05:00|588.14|584.74|590.26|586.86|592.87|589.47|587.07|583.67|0
1646359800000|2022-03-04 02:10:00|590.61|587.21|594.36|590.96|597.25|593.85|589.43|586.03|0
1646360100000|2022-03-04 02:15:00|594.25|590.85|588.32|584.92|596.38|592.98|588.19|584.79|0
1646360400000|2022-03-04 02:20:00|588.67|585.27|589.85|586.45|592.22|588.82|587.84|584.44|0
1646360700000|2022-03-04 02:25:00|589.97|586.57|586.17|582.77|590.44|587.04|585.1|581.7|0
1646361000000|2022-03-04 02:30:00|586.29|582.89|590.2|586.8|591.38|587.98|586.29|582.89|0
1646361300000|2022-03-04 02:35:00|590.43|587.03|597.55|594.15|599.33|595.93|588.77|585.37|0
1646361600000|2022-03-04 02:40:00|597.31|593.91|593.62|590.22|597.9|594.5|592.56|589.16|0
1646361900000|2022-03-04 02:45:00|593.86|590.46|589.94|586.54|594.22|590.82|588.64|585.24|0
1646362200000|2022-03-04 02:50:00|589.82|586.42|584.61|581.21|590.18|586.78|579.4|576|0
1646362500000|2022-03-04 02:55:00|584.02|580.62|585.07|581.67|587.8|584.4|581.77|578.37|0
1646362800000|2022-03-04 03:00:00|585.43|582.03|587.55|584.15|591.46|588.06|585.07|581.67|0
1646363100000|2022-03-04 03:05:00|587.2|583.8|586.55|583.95|587.86|585.26|583.06|579.66|0
1646363400000|2022-03-04 03:10:00|586.44|583.84|586.01|583.41|587.39|584.79|581.16|578.56|0
1646363700000|2022-03-04 03:15:00|585.41|582.81|580.45|577.85|586.95|584.35|580.1|577.5|0
1646364000000|2022-03-04 03:20:00|581.39|578.79|584.69|582.09|585.05|582.45|580.68|578.08|0
1646364300000|2022-03-04 03:25:00|584.58|581.98|584.81|582.21|586.47|583.87|579.73|577.13|0
1646364600000|2022-03-04 03:30:00|584.92|582.32|585.75|583.15|587.29|584.69|583.03|580.43|0
1646364900000|2022-03-04 03:35:00|585.87|583.27|585.86|583.26|588.7|586.1|583.15|580.55|0
1646365200000|2022-03-04 03:40:00|585.75|583.15|583.02|580.42|585.75|583.15|581.49|578.89|0
1646365500000|2022-03-04 03:45:00|582.31|579.71|576.87|574.27|583.73|581.13|576.64|574.04|0
1646365800000|2022-03-04 03:50:00|577.11|574.51|580.06|577.46|580.53|577.93|575.69|573.09|0
1646366100000|2022-03-04 03:55:00|579.94|577.34|579.22|576.62|581.59|578.99|578.05|575.45|0
1646366400000|2022-03-04 04:00:00|578.99|576.39|578.57|575.97|580.4|577.8|577.33|574.73|0
1646366700000|2022-03-04 04:05:00|578.69|576.09|582.33|579.73|583.75|581.15|576.68|574.08|0
1646367000000|2022-03-04 04:10:00|582.22|579.62|580.8|578.2|583.16|580.56|579.97|577.37|0
1646367300000|2022-03-04 04:15:00|581.15|578.55|583.63|581.03|583.98|581.38|580.33|577.73|0
1646367600000|2022-03-04 04:20:00|583.5|580.9|579.72|577.12|583.5|580.9|579.02|576.42|0
1646367900000|2022-03-04 04:25:00|579.96|577.36|580.19|577.59|582.91|580.31|578.9|576.3|0
1646368200000|2022-03-04 04:30:00|581.02|578.42|579.24|576.64|582.31|579.71|577.48|574.88|0
1646368500000|2022-03-04 04:35:00|579.13|576.53|583.01|580.41|583.13|580.53|578.53|575.93|0
1646368800000|2022-03-04 04:40:00|582.9|580.3|584.19|581.59|585.6|583|582.9|580.3|0
1646369100000|2022-03-04 04:45:00|583.84|581.24|581.94|579.34|583.95|581.35|579.93|577.33|0
1646369400000|2022-03-04 04:50:00|582.41|579.81|583.83|581.23|583.94|581.34|582.18|579.58|0
1646369700000|2022-03-04 04:55:00|583.35|580.75|585.82|583.22|587.24|584.64|583.35|580.75|0
1646370000000|2022-03-04 05:00:00|586.18|583.58|590.08|587.48|590.08|587.48|584.76|582.16|0
1646370300000|2022-03-04 05:05:00|590.2|587.6|590.19|587.59|590.79|588.19|588.42|585.82|0
1646370600000|2022-03-04 05:10:00|590.07|587.47|594.21|591.61|595.16|592.56|590.07|587.47|0
1646370900000|2022-03-04 05:15:00|594.56|591.96|593.73|591.13|594.69|592.09|591.84|589.24|0
1646371200000|2022-03-04 05:20:00|594.21|591.61|593.26|590.66|594.92|592.32|591.84|589.24|0
1646371500000|2022-03-04 05:25:00|593.37|590.77|591.94|589.34|593.61|591.01|591.47|588.87|0
1646371800000|2022-03-04 05:30:00|591.47|588.87|593.12|590.52|593.84|591.24|591.12|588.52|0
1646372100000|2022-03-04 05:35:00|593.36|590.76|592.46|589.86|594.12|591.52|591.99|589.39|0
1646372400000|2022-03-04 05:40:00|592.7|590.1|591.16|588.56|594|591.4|589.03|586.43|0
1646372700000|2022-03-04 05:45:00|591.03|588.43|590.44|587.84|592.34|589.74|588.78|586.18|0
1646373000000|2022-03-04 05:50:00|590.55|587.95|593.75|591.15|593.87|591.27|589.84|587.24|0
1646373300000|2022-03-04 05:55:00|593.63|591.03|597.18|594.58|598.02|595.42|593.28|590.68|0
1646373600000|2022-03-04 06:00:00|596.83|594.23|600.98|598.38|601.58|598.98|594.93|592.33|0
1646373900000|2022-03-04 06:05:00|601.34|598.74|604.34|601.74|608|605.4|601.34|598.74|0
1646374200000|2022-03-04 06:10:00|604.46|601.86|603.38|600.78|604.58|601.98|601.96|599.36|0
1646374500000|2022-03-04 06:15:00|603.26|600.66|603.02|600.42|606|603.4|602.19|599.59|0
1646374800000|2022-03-04 06:20:00|602.9|600.3|601.11|598.51|603.02|600.42|599.34|596.74|0
1646375100000|2022-03-04 06:25:00|601.23|598.63|604.44|601.84|604.44|601.84|601.23|598.63|0
1646375400000|2022-03-04 06:30:00|603.96|601.36|600.29|597.89|604.44|601.84|598.96|596.36|0
1646375700000|2022-03-04 06:35:00|600.53|598.13|600.28|597.88|602.43|600.03|599.81|597.41|0
1646376000000|2022-03-04 06:40:00|600.41|598.01|600.52|598.12|601.35|598.95|597.67|595.27|0
1646376300000|2022-03-04 06:45:00|600.28|597.88|598.13|595.73|600.28|597.88|596.83|594.43|0
1646376600000|2022-03-04 06:50:00|598.61|596.21|597.3|594.9|599.32|596.92|597.06|594.66|0
1646376900000|2022-03-04 06:55:00|597.18|594.78|599.91|597.51|600.98|598.58|596.94|594.54|0
1646377200000|2022-03-04 07:00:00|599.79|597.39|603.95|601.55|605.02|602.62|598.12|595.72|0
1646377500000|2022-03-04 07:05:00|604.54|602.14|608.11|605.71|611.81|609.41|604.06|601.66|0
1646377800000|2022-03-04 07:10:00|607.87|605.47|603.15|600.75|608.95|606.55|603.04|600.64|0
1646378100000|2022-03-04 07:15:00|602.68|600.28|596.85|594.45|604.58|602.18|596.4|594|0
1646378400000|2022-03-04 07:20:00|597.33|594.93|601.36|598.96|602.78|600.38|597.33|594.93|0
1646378700000|2022-03-04 07:25:00|600.41|598.01|605.46|603.06|607.73|605.33|599.85|597.45|0
1646379000000|2022-03-04 07:30:00|605.34|602.94|604.38|601.98|607.24|604.84|603.79|601.39|0
1646379300000|2022-03-04 07:35:00|604.14|601.74|600.23|597.83|607.21|604.81|600.23|597.83|0
1646379600000|2022-03-04 07:40:00|599.99|597.59|600.94|598.54|601.42|599.02|598.68|596.28|0
1646379900000|2022-03-04 07:45:00|601.42|599.02|600.7|598.3|604.65|602.25|600.22|597.82|0
1646380200000|2022-03-04 07:50:00|600.59|598.19|601.06|598.66|601.89|599.49|599.27|596.87|0
1646380500000|2022-03-04 07:55:00|601.3|598.9|604.83|602.43|605.47|603.07|600.7|598.3|0
1646380800000|2022-03-04 08:00:00|603.76|601.36|601.95|599.55|610|607.6|601.95|599.55|0
1646381100000|2022-03-04 08:05:00|601.24|599.32|613.44|611.52|613.44|611.52|600.89|598.97|0
1646381400000|2022-03-04 08:10:00|613.68|611.76|616.14|614.22|619.02|617.1|613.44|611.52|0
1646381700000|2022-03-04 08:15:00|616.38|614.46|611.38|609.46|616.38|614.46|609.48|607.56|0
1646382000000|2022-03-04 08:20:00|611.03|609.11|615.42|613.5|620.18|618.26|610.67|608.75|0
1646382300000|2022-03-04 08:25:00|615.06|613.14|610.6|608.68|616.73|614.81|609.89|607.97|0
1646382600000|2022-03-04 08:30:00|610.12|608.2|600.4|598.48|610.12|608.2|599.34|597.42|0
1646382900000|2022-03-04 08:35:00|600.29|598.37|596.85|594.93|602.18|600.26|595.9|593.98|0
1646383200000|2022-03-04 08:40:00|596.73|594.81|595.04|593.12|598.97|597.05|592.79|590.87|0
1646383500000|2022-03-04 08:45:00|595.87|593.95|596.21|594.29|599.17|597.25|593.27|591.35|0
1646383800000|2022-03-04 08:50:00|596.33|594.41|595.97|594.05|597.28|595.36|591.38|589.46|0
1646384100000|2022-03-04 08:55:00|595.62|593.7|592.32|590.4|596.68|594.76|591.37|589.45|0
1646384400000|2022-03-04 09:00:00|591.61|589.69|589.9|587.98|593.84|591.92|588.61|586.69|0
1646384700000|2022-03-04 09:05:00|590.02|588.1|586.37|584.45|592.01|590.09|586.02|584.1|0
1646385000000|2022-03-04 09:10:00|586.73|584.81|585.89|583.97|587.78|585.86|584.61|582.69|0
1646385300000|2022-03-04 09:15:00|585.66|583.74|588.14|586.22|588.85|586.93|583.8|581.88|0
1646385600000|2022-03-04 09:20:00|587.91|585.99|582.62|580.7|588.26|586.34|579.1|577.18|0
1646385900000|2022-03-04 09:25:00|582.97|581.05|589.78|587.86|590.01|588.09|580.39|578.47|0
1646386200000|2022-03-04 09:30:00|589.65|587.73|591.35|589.43|594.77|592.85|588.6|586.68|0
1646386500000|2022-03-04 09:35:00|592.06|590.14|582.02|580.1|592.06|590.14|582.02|580.1|0
1646386800000|2022-03-04 09:40:00|582.36|580.44|584.23|582.31|586.35|584.43|579.44|577.52|0
1646387100000|2022-03-04 09:45:00|584.59|582.67|587.04|585.12|590.91|588.99|584.36|582.44|0
1646387400000|2022-03-04 09:50:00|586.8|584.88|584.68|582.76|590.09|588.17|584.68|582.76|0
1646387700000|2022-03-04 09:55:00|585.97|584.05|586.32|584.4|586.9|584.98|581.16|579.24|0
1646388000000|2022-03-04 10:00:00|586.43|584.51|588.3|586.38|589.72|587.8|582.68|580.76|0
1646388300000|2022-03-04 10:05:00|588.43|586.51|586.31|584.39|589.95|588.03|586.07|584.15|0
1646388600000|2022-03-04 10:10:00|586.07|584.15|587.94|586.02|589.94|588.02|584.78|582.86|0
1646388900000|2022-03-04 10:15:00|588.06|586.14|589.7|587.78|591|589.08|586.77|584.85|0
1646389200000|2022-03-04 10:20:00|589.35|587.43|594.94|593.02|595.77|593.85|587.94|586.02|0
1646389500000|2022-03-04 10:25:00|594.71|592.79|599.78|597.86|599.78|597.86|593.41|591.49|0
1646389800000|2022-03-04 10:30:00|600.13|598.21|594.7|592.78|600.13|598.21|594.11|592.19|0
1646390100000|2022-03-04 10:35:00|594.58|592.66|593.03|591.11|594.91|592.99|592.79|590.87|0
1646390400000|2022-03-04 10:40:00|593.26|591.34|590.66|588.74|594.08|592.16|590.43|588.51|0
1646390700000|2022-03-04 10:45:00|591.01|589.09|590.05|588.13|591.01|589.09|587.82|585.9|0
1646391000000|2022-03-04 10:50:00|590.16|588.24|584.87|582.95|590.99|589.07|584.87|582.95|0
1646391300000|2022-03-04 10:55:00|584.4|582.48|584.48|582.56|589.18|587.26|583.23|581.31|0
1646391600000|2022-03-04 11:00:00|584.6|582.68|586.35|584.43|586.71|584.79|581.55|579.63|0
1646391900000|2022-03-04 11:05:00|586.12|584.2|588.82|586.9|589.4|587.48|584.13|582.21|0
1646392200000|2022-03-04 11:10:00|588.11|586.19|582.71|580.79|588.93|587.01|582.47|580.55|0
1646392500000|2022-03-04 11:15:00|582.82|580.9|580|578.08|584.58|582.66|580|578.08|0
1646392800000|2022-03-04 11:20:00|579.89|577.97|586.09|584.17|586.56|584.64|578.71|576.79|0
1646393100000|2022-03-04 11:25:00|585.98|584.06|587.62|585.7|587.62|585.7|585.04|583.12|0
1646393400000|2022-03-04 11:30:00|587.5|585.58|588.9|586.98|589.26|587.34|585.03|583.11|0
1646393700000|2022-03-04 11:35:00|588.79|586.87|583.85|581.93|589.26|587.34|583.85|581.93|0
1646394000000|2022-03-04 11:40:00|583.96|582.04|586.07|584.15|587.6|585.68|582.55|580.63|0
1646394300000|2022-03-04 11:45:00|585.96|584.04|586.66|584.74|588.07|586.15|584.08|582.16|0
1646394600000|2022-03-04 11:50:00|586.53|584.61|589.58|587.66|590.29|588.37|584.42|582.5|0
1646394900000|2022-03-04 11:55:00|589.94|588.02|585.82|583.9|589.94|588.02|583.83|581.91|0
1646395200000|2022-03-04 12:00:00|585.94|584.02|587.58|585.66|588.05|586.13|583.59|581.67|0
1646395500000|2022-03-04 12:05:00|587.11|585.19|580.06|578.14|587.58|585.66|580.06|578.14|0
1646395800000|2022-03-04 12:10:00|579.94|578.02|576.54|574.62|581.47|579.55|576.07|574.15|0
1646396100000|2022-03-04 12:15:00|576.31|574.39|582.39|580.47|582.86|580.94|576.18|574.26|0
1646396400000|2022-03-04 12:20:00|582.03|580.11|579.34|577.42|582.85|580.93|578.4|576.48|0
1646396700000|2022-03-04 12:25:00|578.87|576.95|573.95|572.03|579.45|577.53|573.25|571.33|0
1646397000000|2022-03-04 12:30:00|574.18|572.26|574.52|572.6|576.39|574.47|573.24|571.32|0
1646397300000|2022-03-04 12:35:00|573.94|572.02|580.96|579.04|581.43|579.51|573.71|571.79|0
1646397600000|2022-03-04 12:40:00|581.07|579.15|582.82|580.9|582.83|580.91|579.66|577.74|0
1646397900000|2022-03-04 12:45:00|584.11|582.19|585.98|584.06|589.63|587.71|584.11|582.19|0
1646398200000|2022-03-04 12:50:00|585.87|583.95|583.39|581.47|586.57|584.65|580.71|578.79|0
1646398500000|2022-03-04 12:55:00|583.28|581.36|586.59|584.67|587.3|585.38|582.6|580.68|0
1646398800000|2022-03-04 13:00:00|586.47|584.55|586.15|584.23|588.94|587.02|583.88|581.96|0
1646399100000|2022-03-04 13:05:00|585.79|583.87|585.79|583.87|589.91|587.99|585.2|583.28|0
1646399400000|2022-03-04 13:10:00|585.55|583.63|584.96|583.04|586.49|584.57|583.32|581.4|0
1646399700000|2022-03-04 13:15:00|584.73|582.81|581.54|579.62|586.14|584.22|581.08|579.16|0
1646400000000|2022-03-04 13:20:00|581.78|579.86|583.1|581.18|586.4|584.48|581.78|579.86|0
1646400300000|2022-03-04 13:25:00|582.87|580.95|585.68|583.76|588.51|586.59|582.51|580.59|0
1646400600000|2022-03-04 13:30:00|585.56|583.64|594.65|592.73|603.5|601.58|585.56|583.64|0
1646400900000|2022-03-04 13:35:00|594.42|592.5|588.98|587.06|595.47|593.55|587.8|585.88|0
1646401200000|2022-03-04 13:40:00|589.21|587.29|584.96|583.04|592.52|590.6|584.96|583.04|0
1646401500000|2022-03-04 13:45:00|585.2|583.28|578.83|576.91|588.97|587.05|578.83|576.91|0
1646401800000|2022-03-04 13:50:00|578.6|576.68|577.29|575.37|582.13|580.21|576|574.08|0
1646402100000|2022-03-04 13:55:00|577.65|575.73|581.91|579.99|581.91|579.99|576.24|574.32|0
1646402400000|2022-03-04 14:00:00|581.68|579.76|580.03|578.11|584.03|582.11|579.8|577.88|0
1646402700000|2022-03-04 14:05:00|580.14|578.22|576.74|574.82|580.73|578.81|575.57|573.65|0
1646403000000|2022-03-04 14:10:00|576.27|574.35|578.04|576.12|580.86|578.94|574.76|572.84|0
1646403300000|2022-03-04 14:15:00|578.27|576.35|580.49|578.57|582.02|580.1|577.1|575.18|0
1646403600000|2022-03-04 14:20:00|580.14|578.22|583.54|581.62|587.19|585.27|579.79|577.87|0
1646403900000|2022-03-04 14:25:00|583.66|581.74|582.12|580.2|584.83|582.91|581.78|579.86|0
1646404200000|2022-03-04 14:30:00|582.01|580.09|579.23|577.31|589.07|587.15|577.58|575.66|0
1646404500000|2022-03-04 14:35:00|579.7|577.78|580.46|578.54|586.54|584.62|578.52|576.6|0
1646404800000|2022-03-04 14:40:00|579.99|578.07|573.87|571.95|579.99|578.07|571.52|569.6|0
1646405100000|2022-03-04 14:45:00|574.34|572.42|560.74|558.82|575.75|573.83|560.74|558.82|0
1646405400000|2022-03-04 14:50:00|561.67|559.75|566.75|564.83|571.56|569.64|560.04|558.12|0
1646405700000|2022-03-04 14:55:00|567.09|565.17|580.84|578.92|584.38|582.46|564.17|562.25|0
1646406000000|2022-03-04 15:00:00|581.08|579.16|578.95|577.03|587.44|585.52|575.66|573.74|0
1646406300000|2022-03-04 15:05:00|578.48|576.56|565.25|563.33|578.83|576.91|564.31|562.39|0
1646406600000|2022-03-04 15:10:00|565.01|563.09|557.13|555.21|566.89|564.97|555.73|553.81|0
1646406900000|2022-03-04 15:15:00|556.66|554.74|555.25|553.33|560.4|558.48|552.92|551|0
1646407200000|2022-03-04 15:20:00|556.42|554.5|559.24|557.32|563.05|561.13|555.72|553.8|0
1646407500000|2022-03-04 15:25:00|559.36|557.44|561.55|559.63|565.31|563.39|556.17|554.25|0
1646407800000|2022-03-04 15:30:00|562.26|560.34|557.1|555.18|563.19|561.27|554.07|552.15|0
1646408100000|2022-03-04 15:35:00|557.21|555.29|563.76|561.84|569.76|567.84|557.1|555.18|0
1646408400000|2022-03-04 15:40:00|564.12|562.2|555.22|553.3|564.12|562.2|555.22|553.3|0
1646408700000|2022-03-04 15:45:00|555.33|553.41|553.11|551.19|559.19|557.27|551.24|549.32|0
1646409000000|2022-03-04 15:50:00|553.81|551.89|555.81|553.89|557.57|555.65|552.05|550.13|0
1646409300000|2022-03-04 15:55:00|555.93|554.01|550.31|548.39|555.93|554.01|549.38|547.46|0
1646409600000|2022-03-04 16:00:00|550.78|548.86|548.67|546.75|554.28|552.36|548.21|546.29|0
1646409900000|2022-03-04 16:05:00|549.72|547.8|549.48|547.56|551.7|549.78|547.03|545.11|0
1646410200000|2022-03-04 16:10:00|549.36|547.44|547.96|546.04|549.6|547.68|544.93|543.01|0
1646410500000|2022-03-04 16:15:00|548.66|546.74|554.49|552.57|557.77|555.85|546.67|544.75|0
1646410800000|2022-03-04 16:20:00|554.26|552.34|555.19|553.27|555.89|553.97|549.12|547.2|0
1646411100000|2022-03-04 16:25:00|554.96|553.04|556.59|554.67|558.81|556.89|550.98|549.06|0
1646411400000|2022-03-04 16:30:00|555.42|553.5|552.37|550.45|557.06|555.14|548.64|546.72|0
1646411700000|2022-03-04 16:35:00|552.6|550.68|561.26|559.34|561.5|559.58|545.83|543.91|0
1646412000000|2022-03-04 16:40:00|560.79|558.87|560.08|558.16|563.37|561.45|557.04|555.12|0
1646412300000|2022-03-04 16:45:00|560.55|558.63|563.63|561.71|564.57|562.65|558.68|556.76|0
1646412600000|2022-03-04 16:50:00|563.86|561.94|558.93|557.01|563.86|561.94|557.76|555.84|0
1646412900000|2022-03-04 16:55:00|558.69|556.77|556.98|555.06|560.21|558.29|555.1|553.18|0
1646413200000|2022-03-04 17:00:00|556.74|554.82|556.73|554.81|558.15|556.23|552.28|550.36|0
1646413500000|2022-03-04 17:05:00|555.8|553.88|560.96|559.04|562.6|560.68|552.74|550.82|0
1646413800000|2022-03-04 17:10:00|560.72|558.8|573.91|571.99|575.56|573.64|560.72|558.8|0
1646414100000|2022-03-04 17:15:00|574.14|572.22|575.56|573.64|581.7|579.78|573.91|571.99|0
1646414400000|2022-03-04 17:20:00|576.14|574.22|571.54|569.62|576.97|575.05|569.89|567.97|0
1646414700000|2022-03-04 17:25:00|570.83|568.91|577.91|575.99|579.09|577.17|568.24|566.32|0
1646415000000|2022-03-04 17:30:00|576.96|575.04|575.54|573.62|580.51|578.59|574.59|572.67|0
1646415300000|2022-03-04 17:35:00|575.78|573.86|576.27|574.35|579.56|577.64|574.85|572.93|0
1646415600000|2022-03-04 17:40:00|577.46|575.54|570.12|568.2|578.64|576.72|568.7|566.78|0
1646415900000|2022-03-04 17:45:00|569.65|567.73|574.37|572.45|575.32|573.4|568.7|566.78|0
1646416200000|2022-03-04 17:50:00|575.32|573.4|577.68|575.76|581|579.08|572.12|570.2|0
1646416500000|2022-03-04 17:55:00|577.44|575.52|581.7|579.78|585.74|583.82|577.44|575.52|0
1646416800000|2022-03-04 18:00:00|581.82|579.9|591.91|589.99|592.15|590.23|581.82|579.9|0
1646417100000|2022-03-04 18:05:00|592.63|590.71|594.4|592.48|595.59|593.67|590.25|588.33|0
1646417400000|2022-03-04 18:10:00|594.76|592.84|588.57|586.65|595.24|593.32|588.57|586.65|0
1646417700000|2022-03-04 18:15:00|588.81|586.89|582.74|580.82|591.19|589.27|579.89|577.97|0
1646418000000|2022-03-04 18:20:00|582.62|580.7|580.48|578.56|587.14|585.22|580.48|578.56|0
1646418300000|2022-03-04 18:25:00|579.77|577.85|580.48|578.56|583.81|581.89|579.77|577.85|0
1646418600000|2022-03-04 18:30:00|580.71|578.79|583.08|581.16|585.46|583.54|580.71|578.79|0
1646418900000|2022-03-04 18:35:00|584.03|582.11|589.98|588.06|590.21|588.29|582.61|580.69|0
1646419200000|2022-03-04 18:40:00|589.74|587.82|575.12|573.2|589.74|587.82|574.3|572.38|0
1646419500000|2022-03-04 18:45:00|575.01|573.09|574.53|572.61|575.01|573.09|572.16|570.24|0
1646419800000|2022-03-04 18:50:00|574.76|572.84|577.13|575.21|577.84|575.92|574.76|572.84|0
1646420100000|2022-03-04 18:55:00|577.37|575.45|567.53|565.61|578.79|576.87|566.23|564.31|0
1646420400000|2022-03-04 19:00:00|567.65|565.73|565.99|564.07|570.73|568.81|560.8|558.88|0
1646420700000|2022-03-04 19:05:00|566.94|565.02|567.17|565.25|568.82|566.9|564.57|562.65|0
1646421000000|2022-03-04 19:10:00|567.64|565.72|562.91|560.99|567.64|565.72|562.32|560.4|0
1646421300000|2022-03-04 19:15:00|563.15|561.23|564.91|562.99|565.74|563.82|560.31|558.39|0
1646421600000|2022-03-04 19:20:00|564.79|562.87|576.89|574.97|577.84|575.92|564.32|562.4|0
1646421900000|2022-03-04 19:25:00|576.65|574.73|574.99|573.07|580.68|578.76|571.44|569.52|0
1646422200000|2022-03-04 19:30:00|574.86|572.94|576.88|574.96|578.78|576.86|572.15|570.23|0
1646422500000|2022-03-04 19:35:00|576.99|575.07|574.98|573.06|578.3|576.38|571.67|569.75|0
1646422800000|2022-03-04 19:40:00|575.45|573.53|566.69|564.77|575.45|573.53|565.99|564.07|0
1646423100000|2022-03-04 19:45:00|566.93|565.01|563.86|561.94|568.11|566.19|563.5|561.58|0
1646423400000|2022-03-04 19:50:00|564.33|562.41|565.14|563.22|570.11|568.19|562.67|560.75|0
1646423700000|2022-03-04 19:55:00|565.5|563.58|556.89|554.97|567.39|565.47|556.31|554.39|0
1646424000000|2022-03-04 20:00:00|556.78|554.86|565.61|563.69|568.33|566.41|556.65|554.73|0
1646424300000|2022-03-04 20:05:00|565.73|563.81|565.49|563.57|571.16|569.24|564.19|562.27|0
1646424600000|2022-03-04 20:10:00|565.96|564.04|561.94|560.02|570.45|568.53|561|559.08|0
1646424900000|2022-03-04 20:15:00|561.58|559.66|563.59|561.67|569.02|567.1|561.23|559.31|0
1646425200000|2022-03-04 20:20:00|563.47|561.55|565.47|563.55|567.12|565.2|560.52|558.6|0
1646425500000|2022-03-04 20:25:00|565.71|563.79|570.43|568.51|576.35|574.43|565.47|563.55|0
1646425800000|2022-03-04 20:30:00|569.01|567.09|568.77|566.85|573.27|571.35|565.46|563.54|0
1646426100000|2022-03-04 20:35:00|569.71|567.79|564.04|562.12|571.84|569.92|560.27|558.35|0
1646426400000|2022-03-04 20:40:00|565.22|563.3|568.05|566.13|570.89|568.97|563.21|561.29|0
1646426700000|2022-03-04 20:45:00|568.28|566.36|564.85|562.93|574.67|572.75|563.56|561.64|0
1646427000000|2022-03-04 20:50:00|564.97|563.05|582.47|580.55|582.47|580.55|564.74|562.82|0
1646427300000|2022-03-04 20:55:00|582.82|580.9|586.74|584.82|587.93|586.01|581.28|579.36|0
1646427600000|2022-03-04 21:00:00|584.84|582.92|582.69|580.77|584.84|582.92|580.08|578.16|0
1646427900000|2022-03-04 21:05:00|582.93|581.01|582.56|580.64|583.52|581.6|577.82|575.9|0
1646428200000|2022-03-04 21:10:00|582.69|580.77|579.36|577.44|583.04|581.12|578.88|576.96|0
1646640300000|2022-03-07 08:05:00|523.81|521.73|527.31|525.23|532.59|530.51|523.81|521.73|0
1646640600000|2022-03-07 08:10:00|527.54|525.46|522.63|520.55|529.77|527.69|519.59|517.51|0
1646640900000|2022-03-07 08:15:00|522.52|520.44|514.93|512.85|526.49|524.41|511.21|509.13|0
1646641200000|2022-03-07 08:20:00|515.16|513.08|506.67|504.59|515.39|513.31|506.67|504.59|0
1646641500000|2022-03-07 08:25:00|505.86|503.78|508.63|506.55|511.43|509.35|505.85|503.77|0
1646641800000|2022-03-07 08:30:00|508.29|506.21|508.51|506.43|508.51|506.43|501.9|499.82|0
1646642100000|2022-03-07 08:35:00|508.62|506.54|514.9|512.82|520.02|517.94|506.89|504.81|0
1646642400000|2022-03-07 08:40:00|515.36|513.28|510.44|508.36|516.73|514.65|509.16|507.08|0
1646642700000|2022-03-07 08:45:00|510.32|508.24|512.52|510.44|517.42|515.34|509.51|507.43|0
1646643000000|2022-03-07 08:50:00|512.17|510.09|517.06|514.98|518.93|516.85|511.47|509.39|0
1646643300000|2022-03-07 08:55:00|517.29|515.21|521.37|519.29|524.76|522.68|517.29|515.21|0
1646643600000|2022-03-07 09:00:00|521.14|519.06|521.18|519.1|525.81|523.73|520.59|518.51|0
1646643900000|2022-03-07 09:05:00|521.99|519.91|531.41|529.33|533.63|531.55|521.64|519.56|0
1646644200000|2022-03-07 09:10:00|531.64|529.56|530.75|528.67|532.76|530.68|529.58|527.5|0
1646644500000|2022-03-07 09:15:00|530.99|528.91|527.03|524.95|530.99|528.91|524.3|522.22|0
1646644800000|2022-03-07 09:20:00|527.26|525.18|526.55|524.47|531.95|529.87|526.32|524.24|0
1646645100000|2022-03-07 09:25:00|526.67|524.59|527.48|525.4|531.24|529.16|525.5|523.42|0
1646645400000|2022-03-07 09:30:00|527.25|525.17|521.62|519.54|528.31|526.23|520.34|518.26|0
1646645700000|2022-03-07 09:35:00|521.38|519.3|518.67|516.59|522.55|520.47|518.67|516.59|0
1646646000000|2022-03-07 09:40:00|518.32|516.24|521.23|519.15|524.74|522.66|517.15|515.07|0
1646646300000|2022-03-07 09:45:00|520.65|518.57|515.85|513.77|520.65|518.57|514.57|512.49|0
1646646600000|2022-03-07 09:50:00|516.08|514|519.93|517.85|520.28|518.2|513.64|511.56|0
1646646900000|2022-03-07 09:55:00|519.7|517.62|523.08|521|525.78|523.7|518.3|516.22|0
1646647200000|2022-03-07 10:00:00|522.97|520.89|523.07|520.99|526.01|523.93|521.2|519.12|0
1646647500000|2022-03-07 10:05:00|523.43|521.35|523.53|521.45|526.35|524.27|520.5|518.42|0
1646647800000|2022-03-07 10:10:00|523.77|521.69|528.45|526.37|529.15|527.07|522.25|520.17|0
1646648100000|2022-03-07 10:15:00|528.68|526.6|527.03|524.95|529.39|527.31|525.05|522.97|0
1646648400000|2022-03-07 10:20:00|526.69|524.61|526.45|524.37|528.67|526.59|525.75|523.67|0
1646648700000|2022-03-07 10:25:00|526.68|524.6|521.05|518.97|528.2|526.12|520.93|518.85|0
1646649000000|2022-03-07 10:30:00|520.93|518.85|521.86|519.78|522.1|520.02|518.24|516.16|0
1646649300000|2022-03-07 10:35:00|521.63|519.55|518.81|516.73|523.38|521.3|518.59|516.51|0
1646649600000|2022-03-07 10:40:00|519.05|516.97|520.56|518.48|522.44|520.36|518.69|516.61|0
1646649900000|2022-03-07 10:45:00|520.91|518.83|524.18|522.1|525.47|523.39|520.44|518.36|0
1646650200000|2022-03-07 10:50:00|524.88|522.8|526.4|524.32|527.93|525.85|524.88|522.8|0
1646650500000|2022-03-07 10:55:00|526.28|524.2|516.8|514.72|529.1|527.02|516.8|514.72|0
1646650800000|2022-03-07 11:00:00|517.38|515.3|513.53|511.45|518.55|516.47|512.59|510.51|0
1646651100000|2022-03-07 11:05:00|513.76|511.68|515.25|513.17|516.18|514.1|511.19|509.11|0
1646651400000|2022-03-07 11:10:00|515.01|512.93|518.15|516.07|519.68|517.6|515.01|512.93|0
1646651700000|2022-03-07 11:15:00|517.92|515.84|517.21|515.13|518.28|516.2|507.78|505.7|0
1646652000000|2022-03-07 11:20:00|517.1|515.02|522.58|520.5|524.46|522.38|516.05|513.97|0
1646652300000|2022-03-07 11:25:00|522.71|520.63|521.29|519.21|525.51|523.43|521.29|519.21|0
1646652600000|2022-03-07 11:30:00|520.94|518.86|523.27|521.19|524.57|522.49|520.94|518.86|0
1646652900000|2022-03-07 11:35:00|523.39|521.31|521.05|518.97|524.33|522.25|519.29|517.21|0
1646653200000|2022-03-07 11:40:00|521.16|519.08|525.96|523.88|527.01|524.93|520.34|518.26|0
1646653500000|2022-03-07 11:45:00|525.6|523.52|526.77|524.69|528.53|526.45|524.89|522.81|0
1646653800000|2022-03-07 11:50:00|526.89|524.81|531.45|529.37|532.86|530.78|525.71|523.63|0
1646654100000|2022-03-07 11:55:00|531.69|529.61|534.64|532.56|536.51|534.43|531.34|529.26|0
1646654400000|2022-03-07 12:00:00|534.77|532.69|544.8|542.72|545.28|543.2|534.77|532.69|0
1646654700000|2022-03-07 12:05:00|544.91|542.83|542.77|540.69|547.65|545.57|539.21|537.13|0
1646655000000|2022-03-07 12:10:00|543.37|541.29|547.17|545.09|550.26|548.18|543.37|541.29|0
1646655300000|2022-03-07 12:15:00|547.4|545.32|555.49|553.41|555.49|553.41|545.5|543.42|0
1646655600000|2022-03-07 12:20:00|555.37|553.29|558.35|556.27|559.07|556.99|553.11|551.03|0
1646655900000|2022-03-07 12:25:00|558.94|556.86|560.73|558.65|562.88|560.8|553.58|551.5|0
1646656200000|2022-03-07 12:30:00|561.8|559.72|560.73|558.65|565.5|563.42|558.1|556.02|0
1646656500000|2022-03-07 12:35:00|561.56|559.48|563.86|561.78|563.97|561.89|558.58|556.5|0
1646656800000|2022-03-07 12:40:00|562.66|560.58|557.88|555.8|562.66|560.58|555.73|553.65|0
1646657100000|2022-03-07 12:45:00|557.4|555.32|552.38|550.3|559.07|556.99|551.91|549.83|0
1646657400000|2022-03-07 12:50:00|552.5|550.42|558.1|556.02|558.82|556.74|551.78|549.7|0
1646657700000|2022-03-07 12:55:00|558.58|556.5|548.56|546.48|559.54|557.46|548.56|546.48|0
1646658000000|2022-03-07 13:00:00|548.8|546.72|547.12|545.04|550.7|548.62|545.22|543.14|0
1646658300000|2022-03-07 13:05:00|547.36|545.28|552.36|550.28|552.36|550.28|545.45|543.37|0
1646658600000|2022-03-07 13:10:00|552.12|550.04|553.55|551.47|556.18|554.1|551.64|549.56|0
1646658900000|2022-03-07 13:15:00|553.79|551.71|559.75|557.67|559.99|557.91|552.71|550.63|0
1646659200000|2022-03-07 13:20:00|559.99|557.91|559.98|557.9|562.38|560.3|556.4|554.32|0
1646659500000|2022-03-07 13:25:00|559.51|557.43|558.07|555.99|561.18|559.1|557.35|555.27|0
1646659800000|2022-03-07 13:30:00|558.55|556.47|565.24|563.16|565.24|563.16|557.35|555.27|0
1646660100000|2022-03-07 13:35:00|564.52|562.44|566.43|564.35|570.62|568.54|564.04|561.96|0
1646660400000|2022-03-07 13:40:00|567.87|565.79|565.23|563.15|571.46|569.38|563.79|561.71|0
1646660700000|2022-03-07 13:45:00|565.47|563.39|570.37|568.29|570.97|568.89|564.27|562.19|0
1646661000000|2022-03-07 13:50:00|570.25|568.17|567.48|565.4|570.25|568.17|564.37|562.29|0
1646661300000|2022-03-07 13:55:00|567.96|565.88|568.43|566.35|571.8|569.72|567.24|565.16|0
1646661600000|2022-03-07 14:00:00|568.91|566.83|572.75|570.67|573.95|571.87|564.36|562.28|0
1646661900000|2022-03-07 14:05:00|572.51|570.43|577.79|575.71|580.68|578.6|572.51|570.43|0
1646662200000|2022-03-07 14:10:00|578.03|575.95|573.94|571.86|578.51|576.43|571.9|569.82|0
1646662500000|2022-03-07 14:15:00|574.29|572.21|573.45|571.37|574.66|572.58|570.1|568.02|0
1646662800000|2022-03-07 14:20:00|573.93|571.85|579.7|577.62|581.26|579.18|573.09|571.01|0
1646663100000|2022-03-07 14:25:00|580.05|577.97|575.37|573.29|581.26|579.18|575.37|573.29|0
1646663400000|2022-03-07 14:30:00|574.76|572.68|564.09|562.01|577.16|575.08|563.85|561.77|0
1646663700000|2022-03-07 14:35:00|564.33|562.25|559.29|557.21|568.16|566.08|557.86|555.78|0
1646664000000|2022-03-07 14:40:00|559.77|557.69|552.12|550.04|566|563.92|551.4|549.32|0
1646664300000|2022-03-07 14:45:00|551.88|549.8|545.43|543.35|555.46|553.38|544.83|542.75|0
1646664600000|2022-03-07 14:50:00|546.63|544.55|548.05|545.97|550.44|548.36|544|541.92|0
1646664900000|2022-03-07 14:55:00|549.24|547.16|555.69|553.61|558.56|556.48|544.95|542.87|0
1646665200000|2022-03-07 15:00:00|554.73|552.65|538.52|536.44|554.97|552.89|536.85|534.77|0
1646666400000|2022-03-07 15:20:00|532.13|528.53|527.15|523.55|537.59|533.99|526.91|523.31|0
1646666700000|2022-03-07 15:25:00|525.96|522.36|523.29|520.29|528.33|524.73|523.29|520.29|0
1646667000000|2022-03-07 15:30:00|521.63|518.63|524.7|521.7|528.97|525.97|520.45|517.45|0
1646667300000|2022-03-07 15:35:00|525.76|522.76|526.35|523.35|529.2|526.2|523.75|520.75|0
1646667600000|2022-03-07 15:40:00|525.88|522.88|523.51|520.51|528.72|525.72|520.43|517.43|0
1646667900000|2022-03-07 15:45:00|523.98|520.98|521.14|518.14|526.58|523.58|518.54|515.54|0
1646668200000|2022-03-07 15:50:00|520.9|517.9|515.7|512.7|524.92|521.92|515.46|512.46|0
1646668500000|2022-03-07 15:55:00|516.17|513.17|519.35|516.35|521|518|514.75|511.75|0
1646668800000|2022-03-07 16:00:00|527.06|524.06|522.33|519.33|529.67|526.67|520.67|517.67|0
1646669100000|2022-03-07 16:05:00|522.56|519.56|526.35|523.35|526.7|523.7|520.67|517.67|0
1646669400000|2022-03-07 16:10:00|525.87|522.87|521.37|518.37|526.58|523.58|518.07|515.07|0
1646669700000|2022-03-07 16:15:00|523.47|520.47|529.62|526.62|533.9|530.9|523.47|520.47|0
1646670000000|2022-03-07 16:20:00|529.39|526.39|526.06|523.06|532|529|526.06|523.06|0
1646670300000|2022-03-07 16:25:00|526.89|523.89|526.53|523.53|528.67|525.67|525.58|522.58|0
1646670600000|2022-03-07 16:30:00|526.29|523.29|516.59|513.59|526.77|523.77|516.12|513.12|0
1646670900000|2022-03-07 16:35:00|517.06|514.06|510.92|507.92|517.06|514.06|510.69|507.69|0
1646671200000|2022-03-07 16:40:00|510.45|507.45|512.8|509.8|513.51|510.51|506.45|503.45|0
1646671500000|2022-03-07 16:45:00|526.77|523.77|526.06|523.06|528.67|525.67|525.59|522.59|0
1646671800000|2022-03-07 16:50:00|525.82|522.82|523.21|520.21|527.95|524.95|523.21|520.21|0
1646672100000|2022-03-07 16:55:00|522.74|519.74|519.43|516.43|522.74|519.74|517.3|514.3|0
1646672400000|2022-03-07 17:00:00|506.19|503.19|500.54|497.54|506.19|503.19|498.67|495.67|0
1646672700000|2022-03-07 17:05:00|501.01|498.01|500.77|497.77|503.83|500.83|498.66|495.66|0
1646673000000|2022-03-07 17:10:00|501.71|498.71|501.23|498.23|504.06|501.06|500.41|497.41|0
1646673300000|2022-03-07 17:15:00|502.17|499.17|496.07|493.07|506.17|503.17|494.43|491.43|0
1646673600000|2022-03-07 17:20:00|496.54|493.54|488.68|485.68|498.18|495.18|487.17|484.17|0
1646673900000|2022-03-07 17:25:00|489.27|486.27|495.12|492.12|495.12|492.12|487.64|484.64|0
1646674200000|2022-03-07 17:30:00|494.18|491.18|491.71|488.71|494.18|491.18|489.37|486.37|0
1646674500000|2022-03-07 17:35:00|492.77|489.77|491.59|488.59|495.81|492.81|487.39|484.39|0
1646674800000|2022-03-07 17:40:00|491.7|488.7|493.25|490.25|496.74|493.74|491.59|488.59|0
1646675100000|2022-03-07 17:45:00|491.49|488.49|489.27|486.27|492.78|489.78|486.94|483.94|0
1646675400000|2022-03-07 17:50:00|489.04|486.04|490.67|487.67|492.08|489.08|487.4|484.4|0
1646675700000|2022-03-07 17:55:00|491.14|488.14|490.91|487.91|492.89|489.89|490.2|487.2|0
1646676000000|2022-03-07 18:00:00|493.93|490.93|502.35|499.35|506.34|503.34|493.93|490.93|0
1646676300000|2022-03-07 18:05:00|502.58|499.58|500.11|497.11|506.1|503.1|499.64|496.64|0
1646676600000|2022-03-07 18:10:00|500.47|497.47|493.21|490.21|500.47|497.47|492.28|489.28|0
1646676900000|2022-03-07 18:15:00|494.38|491.38|488.54|485.54|494.38|491.38|487.6|484.6|0
1646677200000|2022-03-07 18:20:00|487.84|484.84|490.86|487.86|494.01|491.01|486.44|483.44|0
1646677500000|2022-03-07 18:25:00|491.79|488.79|494.12|491.12|497.4|494.4|491.79|488.79|0
1646677800000|2022-03-07 18:30:00|504.69|501.69|497.89|494.89|505.4|502.4|495.55|492.55|0
1646678100000|2022-03-07 18:35:00|496.96|493.96|494.96|491.96|497.3|494.3|492.04|489.04|0
1646678400000|2022-03-07 18:40:00|494.85|491.85|492.74|489.74|495.08|492.08|492.04|489.04|0
1646678700000|2022-03-07 18:45:00|497.49|494.49|493.86|490.86|500.3|497.3|493.51|490.51|0
1646679000000|2022-03-07 18:50:00|494.67|491.67|493.26|490.26|498.3|495.3|491.86|488.86|0
1646679300000|2022-03-07 18:55:00|493.03|490.03|492.21|489.21|493.26|490.26|490.35|487.35|0
1646679600000|2022-03-07 19:00:00|499.59|496.59|494.44|491.44|500.3|497.3|494.1|491.1|0
1646679900000|2022-03-07 19:05:00|494.56|491.56|496.78|493.78|498.3|495.3|493.51|490.51|0
1646680200000|2022-03-07 19:10:00|496.43|493.43|496.43|493.43|498.18|495.18|494.33|491.33|0
1646680500000|2022-03-07 19:15:00|495.96|492.96|493.86|490.86|495.96|492.96|493.73|490.73|0
1646680800000|2022-03-07 19:20:00|496.66|493.66|496.66|493.66|496.66|493.66|496.66|493.66|0
1646694300000|2022-03-07 23:05:00|448.88|445.88|449.8|446.8|449.92|446.92|447.85|444.85|0
1646694600000|2022-03-07 23:10:00|449.92|446.92|451.64|448.64|451.99|448.99|448.76|445.76|0
1646694900000|2022-03-07 23:15:00|451.87|448.87|450.83|447.83|452.22|449.22|449.68|446.68|0
1646695200000|2022-03-07 23:20:00|450.71|447.71|452.44|449.44|454.52|451.52|450.71|447.71|0
1646695500000|2022-03-07 23:25:00|452.55|449.55|450.58|447.58|453.71|450.71|450.35|447.35|0
1646695800000|2022-03-07 23:30:00|450.23|447.23|446.76|443.76|450.69|447.69|445.97|442.97|0
1646696100000|2022-03-07 23:35:00|446.99|443.99|447.84|445.44|449.19|446.19|446.99|443.99|0
1646696400000|2022-03-07 23:40:00|447.73|445.33|449.45|447.05|449.57|447.17|447.38|444.98|0
1646696700000|2022-03-07 23:45:00|449.21|446.81|447.36|444.96|450.6|448.2|446.9|444.5|0
1646697000000|2022-03-07 23:50:00|447.94|445.54|450.01|447.61|450.59|448.19|447.48|445.08|0
1646697300000|2022-03-07 23:55:00|450.12|447.72|449.54|447.14|451.4|449|449.19|446.79|0
1646697600000|2022-03-08 00:00:00|449.77|447.37|450.23|447.83|452.66|450.26|448.84|446.44|0
1646697900000|2022-03-08 00:05:00|450.57|448.17|453.23|450.83|453.23|450.83|449.77|447.37|0
1646698200000|2022-03-08 00:10:00|452.76|450.36|451.25|448.85|452.87|450.47|449.63|447.23|0
1646698500000|2022-03-08 00:15:00|451.71|449.31|456.92|454.52|458.08|455.68|451.02|448.62|0
1646698800000|2022-03-08 00:20:00|456.45|454.05|458.07|455.67|458.77|456.37|454.83|452.43|0
1646699100000|2022-03-08 00:25:00|457.72|455.32|457.13|454.73|458.99|456.59|456.44|454.04|0
1646699400000|2022-03-08 00:30:00|456.9|454.5|453.19|450.79|457.71|455.31|452.73|450.33|0
1646699700000|2022-03-08 00:35:00|452.73|450.33|457|454.6|457|454.6|451.57|449.17|0
1646700000000|2022-03-08 00:40:00|457.12|454.72|453.64|451.24|457.12|454.72|452.48|450.08|0
1646700300000|2022-03-08 00:45:00|454.33|451.93|453.17|450.77|456.29|453.89|451.43|449.03|0
1646700600000|2022-03-08 00:50:00|452.93|450.53|454.43|452.03|454.89|452.49|451.65|449.25|0
1646700900000|2022-03-08 00:55:00|454.32|451.92|456.04|453.64|456.74|454.34|453.5|451.1|0
1646701200000|2022-03-08 01:00:00|455.7|453.3|457.78|455.38|462.19|459.79|455.7|453.3|0
1646701500000|2022-03-08 01:05:00|458.01|455.61|465.78|463.38|465.79|463.39|454.53|452.13|0
1646701800000|2022-03-08 01:10:00|465.44|463.04|469.39|466.99|471.96|469.56|465.44|463.04|0
1646702100000|2022-03-08 01:15:00|469.04|466.64|473|470.6|476.05|473.65|468.81|466.41|0
1646702400000|2022-03-08 01:20:00|473.24|470.84|473.46|471.06|473.46|471.06|469.49|467.09|0
1646702700000|2022-03-08 01:25:00|473.93|471.53|470.42|468.02|476.03|473.63|470.42|468.02|0
1646703000000|2022-03-08 01:30:00|470.65|468.25|476.38|473.98|476.61|474.21|470.3|467.9|0
1646703300000|2022-03-08 01:35:00|476.02|473.62|467.73|465.33|476.02|473.62|467.73|465.33|0
1646703600000|2022-03-08 01:40:00|467.96|465.56|475.07|472.67|475.3|472.9|467.96|465.56|0
1646703900000|2022-03-08 01:45:00|474.49|472.09|474.13|471.73|475.07|472.67|471.45|469.05|0
1646704200000|2022-03-08 01:50:00|474.36|471.96|471.44|469.04|475.53|473.13|470.97|468.57|0
1646704500000|2022-03-08 01:55:00|472.14|469.74|473.77|471.37|474.82|472.42|471.78|469.38|0
1646704800000|2022-03-08 02:00:00|474.11|471.71|471.68|469.28|474.94|472.54|470.04|467.64|0
1646705100000|2022-03-08 02:05:00|471.56|469.16|469.91|467.51|474.14|471.74|468.03|465.63|0
1646705400000|2022-03-08 02:10:00|470.14|467.74|470.73|468.33|472.38|469.98|469.79|467.39|0
1646705700000|2022-03-08 02:15:00|471.31|468.91|471.78|469.38|473.31|470.91|469.79|467.39|0
1646706000000|2022-03-08 02:20:00|471.66|469.26|470.48|468.08|471.66|469.26|469.42|467.02|0
1646706300000|2022-03-08 02:25:00|470.36|467.96|468.71|466.31|470.36|467.96|467.43|465.03|0
1646706600000|2022-03-08 02:30:00|468.47|466.07|470.82|468.42|471.29|468.89|468.47|466.07|0
1646706900000|2022-03-08 02:35:00|470.58|468.18|469.17|466.77|471.76|469.36|468.93|466.53|0
1646707200000|2022-03-08 02:40:00|468.82|466.42|468.93|466.53|470.46|468.06|466.47|464.07|0
1646707500000|2022-03-08 02:45:00|468.34|465.94|465.63|463.23|468.92|466.52|464.82|462.42|0
1646707800000|2022-03-08 02:50:00|465.29|462.89|462.7|460.3|465.4|463|461.77|459.37|0
1646708100000|2022-03-08 02:55:00|462.82|460.42|459.53|457.13|464.58|462.18|458.49|456.09|0
1646708400000|2022-03-08 03:00:00|459.19|456.79|461.05|458.65|461.05|458.65|456.85|454.45|0
1646708700000|2022-03-08 03:05:00|461.16|458.76|462.8|460.4|463.63|461.23|459.88|457.48|0
1646709000000|2022-03-08 03:10:00|463.15|460.75|457.18|454.78|463.73|461.33|456.24|453.84|0
1646709300000|2022-03-08 03:15:00|456.94|454.54|456.58|454.18|458.92|456.52|454.73|452.33|0
1646709600000|2022-03-08 03:20:00|456.23|453.83|458.79|456.39|458.91|456.51|455.65|453.25|0
1646709900000|2022-03-08 03:25:00|458.91|456.51|459.37|456.97|461.59|459.19|458.91|456.51|0
1646710200000|2022-03-08 03:30:00|459.83|457.43|461.11|458.71|463.21|460.81|459.47|457.07|0
1646710500000|2022-03-08 03:35:00|461.34|458.94|461.22|458.82|463.33|460.93|460.99|458.59|0
1646710800000|2022-03-08 03:40:00|461.8|459.4|456.78|454.38|461.8|459.4|456.78|454.38|0
1646711100000|2022-03-08 03:45:00|456.89|454.49|456.89|454.49|458.88|456.48|455.61|453.21|0
1646711400000|2022-03-08 03:50:00|456.77|454.37|457.47|455.07|458.87|456.47|456.54|454.14|0
1646711700000|2022-03-08 03:55:00|457.23|454.83|458.04|455.64|458.16|455.76|455.83|453.43|0
1646712000000|2022-03-08 04:00:00|457.93|455.53|458.15|455.75|458.39|455.99|456.4|454|0
1646712300000|2022-03-08 04:05:00|457.33|454.93|457.91|455.51|458.38|455.98|456.99|454.59|0
1646712600000|2022-03-08 04:10:00|457.79|455.39|456.04|453.64|457.79|455.39|454.88|452.48|0
1646712900000|2022-03-08 04:15:00|455.92|453.52|456.03|453.63|456.85|454.45|453.82|451.42|0
1646713200000|2022-03-08 04:20:00|455.21|452.81|452.53|450.13|456.26|453.86|451.02|448.62|0
1646713500000|2022-03-08 04:25:00|452.64|450.24|453.46|451.06|453.92|451.52|451.94|449.54|0
1646713800000|2022-03-08 04:30:00|453.22|450.82|452.75|450.35|454.15|451.75|452.17|449.77|0
1646714100000|2022-03-08 04:35:00|452.63|450.23|452.05|449.65|453.91|451.51|449.96|447.56|0
1646714400000|2022-03-08 04:40:00|451.81|449.41|452.04|449.64|453.9|451.5|450.42|448.02|0
1646714700000|2022-03-08 04:45:00|451.22|448.82|450.75|448.35|451.8|449.4|449.59|447.19|0
1646715000000|2022-03-08 04:50:00|450.98|448.58|451.67|449.27|452.26|449.86|450.75|448.35|0
1646715300000|2022-03-08 04:55:00|451.44|449.04|451.78|449.38|453.42|451.02|450.39|447.99|0
1646715600000|2022-03-08 05:00:00|451.43|449.03|451.31|448.91|451.55|449.15|448.99|446.59|0
1646715900000|2022-03-08 05:05:00|451.54|449.14|447.93|445.53|454.34|451.94|447.12|444.72|0
1646716200000|2022-03-08 05:10:00|447.7|445.3|449.21|446.81|449.44|447.04|446.19|443.79|0
1646716500000|2022-03-08 05:15:00|449.08|446.68|449.08|446.68|449.9|447.5|448.04|445.64|0
1646716800000|2022-03-08 05:20:00|449.2|446.8|446.64|444.24|449.31|446.91|446.05|443.65|0
1646717100000|2022-03-08 05:25:00|446.4|444|437.48|435.08|447.79|445.39|437.48|435.08|0
1646717400000|2022-03-08 05:30:00|437.83|435.43|440.36|437.96|441.99|439.59|437.83|435.43|0
1646717700000|2022-03-08 05:35:00|440.13|437.73|437.69|435.29|441.4|439|435.73|433.33|0
1646718000000|2022-03-08 05:40:00|437.58|435.18|434.52|432.12|438.74|436.34|433.19|430.79|0
1646718300000|2022-03-08 05:45:00|434.75|432.35|434.45|432.05|435.83|433.43|432.79|430.39|0
1646718600000|2022-03-08 05:50:00|434.33|431.93|434.9|432.5|435.36|432.96|433.08|430.68|0
1646718900000|2022-03-08 05:55:00|434.78|432.38|433.63|431.23|436.05|433.65|433.63|431.23|0
1646719200000|2022-03-08 06:00:00|434.32|431.92|439.95|437.55|439.95|437.55|434.21|431.81|0
1646719500000|2022-03-08 06:05:00|439.83|437.43|437.06|434.66|440.98|438.58|436.72|434.32|0
1646719800000|2022-03-08 06:10:00|436.95|434.55|431.66|429.26|436.95|434.55|429.37|426.97|0
1646720100000|2022-03-08 06:15:00|430.62|428.22|425.81|423.41|432.35|429.95|425.7|423.3|0
1646720400000|2022-03-08 06:20:00|425.93|423.53|410.98|407.98|427.53|425.13|408.83|405.83|0
1646720700000|2022-03-08 06:25:00|407.47|404.47|413.81|410.81|420.17|417.17|407.47|404.47|0
1646721000000|2022-03-08 06:30:00|414.94|411.94|412.44|409.44|416.87|413.87|411.31|408.31|0
1646721300000|2022-03-08 06:35:00|412.21|409.21|414.36|411.36|415.27|412.27|410.85|407.85|0
1646721600000|2022-03-08 06:40:00|414.24|411.24|418.77|415.77|418.77|415.77|411.97|408.97|0
1646721900000|2022-03-08 06:45:00|418.54|415.54|418.76|415.76|419.23|416.23|415.13|412.13|0
1646722200000|2022-03-08 06:50:00|418.88|415.88|422.39|419.39|423.08|420.08|418.31|415.31|0
1646722500000|2022-03-08 06:55:00|422.28|419.28|422.61|419.61|426.26|423.26|421.7|418.7|0
1646722800000|2022-03-08 07:00:00|422.5|419.5|418.05|415.05|422.84|419.84|416.7|413.7|0
1646723100000|2022-03-08 07:05:00|418.28|415.28|417.25|414.25|420.9|417.9|415.78|412.78|0
1646723400000|2022-03-08 07:10:00|416.91|413.91|412.59|409.59|417.13|414.13|411.01|408.01|0
1646723700000|2022-03-08 07:15:00|411.91|408.91|421.39|418.39|421.62|418.62|409.66|406.66|0
1646724000000|2022-03-08 07:20:00|421.62|418.62|423.91|420.91|425.16|422.16|420.37|417.37|0
1646724300000|2022-03-08 07:25:00|423.68|420.68|432.01|429.01|432.81|429.81|422.08|419.08|0
1646724600000|2022-03-08 07:30:00|431.89|428.89|429.03|426.03|433.16|430.16|428.57|425.57|0
1646724900000|2022-03-08 07:35:00|429.6|426.6|429.48|426.48|431.77|428.77|428.22|425.22|0
1646725200000|2022-03-08 07:40:00|429.71|426.71|435.65|432.65|437.26|434.26|428.33|425.33|0
1646725500000|2022-03-08 07:45:00|437.03|434.03|433.12|430.12|437.26|434.26|432.09|429.09|0
1646725800000|2022-03-08 07:50:00|433.23|430.23|427.17|424.17|433.23|430.23|424.2|421.2|0
1646726100000|2022-03-08 07:55:00|426.82|423.82|422.6|419.6|426.82|423.82|420.89|417.89|0
1646726400000|2022-03-08 08:00:00|423.51|420.51|436.19|433.19|436.88|433.88|422.71|419.71|0
1646726700000|2022-03-08 08:05:00|436.12|433.72|440.14|437.74|440.37|437.97|434.17|431.77|0
1646727000000|2022-03-08 08:10:00|439.33|436.93|457.8|455.4|458.27|455.87|439.22|436.82|0
1646727300000|2022-03-08 08:15:00|458.03|455.63|459.14|456.74|459.14|456.74|449.15|446.75|0
1646727600000|2022-03-08 08:20:00|459.5|457.1|468.6|466.2|470.25|467.85|458.91|456.51|0
1646727900000|2022-03-08 08:25:00|469.42|467.02|477.29|474.89|477.89|475.49|464.97|462.57|0
1646728200000|2022-03-08 08:30:00|476.94|474.54|469.72|467.32|477.88|475.48|469.6|467.2|0
1646728500000|2022-03-08 08:35:00|469.13|466.73|474.16|471.76|476.64|474.24|469.11|466.71|0
1646728800000|2022-03-08 08:40:00|473.81|471.41|464.87|462.47|478.99|476.59|464.52|462.12|0
1646729100000|2022-03-08 08:45:00|464.98|462.58|468.97|466.57|474.04|471.64|462.53|460.13|0
1646729400000|2022-03-08 08:50:00|468.5|466.1|463.8|461.4|469.91|467.51|458.88|456.48|0
1646729700000|2022-03-08 08:55:00|463.33|460.93|467.78|465.38|468.72|466.32|461.45|459.05|0
1646730000000|2022-03-08 09:00:00|466.84|464.44|475.66|473.26|477.9|475.5|466.49|464.09|0
1646730300000|2022-03-08 09:05:00|475.9|473.5|470.01|467.61|477.55|475.15|467.66|465.26|0
1646730600000|2022-03-08 09:10:00|470.12|467.72|474.11|471.71|476.6|474.2|470.12|467.72|0
1646730900000|2022-03-08 09:15:00|473.77|471.37|476.82|474.42|478.71|476.31|473.76|471.36|0
1646731200000|2022-03-08 09:20:00|476.59|474.19|472.34|469.94|477.53|475.13|469.63|467.23|0
1646731500000|2022-03-08 09:25:00|473.16|470.76|469.86|467.46|473.52|471.12|469.16|466.76|0
1646731800000|2022-03-08 09:30:00|469.98|467.58|474.8|472.4|476.33|473.93|466.69|464.29|0
1646732100000|2022-03-08 09:35:00|474.09|471.69|473.38|470.98|474.44|472.04|469.73|467.33|0
1646732400000|2022-03-08 09:40:00|472.09|469.69|471.84|469.44|473.37|470.97|469.13|466.73|0
1646732700000|2022-03-08 09:45:00|471.02|468.62|468.19|465.79|471.02|468.62|464.9|462.5|0
1646733000000|2022-03-08 09:50:00|467.84|465.44|473.59|471.19|473.95|471.55|466.9|464.5|0
1646733300000|2022-03-08 09:55:00|474.06|471.66|472.53|470.13|475.36|472.96|469.94|467.54|0
1646733600000|2022-03-08 10:00:00|473.12|470.72|469.7|467.3|474.06|471.66|468.64|466.24|0
1646733900000|2022-03-08 10:05:00|469.11|466.71|464.53|462.13|470.52|468.12|464.53|462.13|0
1646734200000|2022-03-08 10:10:00|464.76|462.36|468.75|466.35|469.45|467.05|464.29|461.89|0
1646734500000|2022-03-08 10:15:00|468.28|465.88|455.25|452.85|468.51|466.11|454.91|452.51|0
1646734800000|2022-03-08 10:20:00|454.68|452.28|458.99|456.59|459.58|457.18|454.68|452.28|0
1646735100000|2022-03-08 10:25:00|459.35|456.95|470.85|468.45|471.32|468.92|458.88|456.48|0
1646735400000|2022-03-08 10:30:00|470.49|468.09|466.84|464.44|470.49|468.09|465.2|462.8|0
1646735700000|2022-03-08 10:35:00|467.08|464.68|465.42|463.02|470.6|468.2|465.42|463.02|0
1646736000000|2022-03-08 10:40:00|465.89|463.49|468.82|466.42|470.94|468.54|460.84|458.44|0
1646736300000|2022-03-08 10:45:00|468.94|466.54|473.29|470.89|473.88|471.48|466.47|464.07|0
1646736600000|2022-03-08 10:50:00|473.41|471.01|473.4|471|477.53|475.13|471.53|469.13|0
1646736900000|2022-03-08 10:55:00|473.64|471.24|473.28|470.88|477.29|474.89|472.69|470.29|0
1646737200000|2022-03-08 11:00:00|473.51|471.11|474.33|471.93|474.57|472.17|470.57|468.17|0
1646737500000|2022-03-08 11:05:00|474.21|471.81|471.14|468.74|475.15|472.75|468.08|465.68|0
1646737800000|2022-03-08 11:10:00|471.03|468.63|473.02|470.62|474.91|472.51|470.2|467.8|0
1646738100000|2022-03-08 11:15:00|473.26|470.86|466.43|464.03|473.38|470.98|465.84|463.44|0
1646738400000|2022-03-08 11:20:00|466.42|464.02|472.19|469.79|472.9|470.5|466.42|464.02|0
1646738700000|2022-03-08 11:25:00|471.83|469.43|474.65|472.25|476.19|473.79|471.83|469.43|0
1646739000000|2022-03-08 11:30:00|474.77|472.37|474.88|472.48|475.72|473.32|471.47|469.07|0
1646739300000|2022-03-08 11:35:00|474.17|471.77|474.05|471.65|474.64|472.24|472.28|469.88|0
1646739600000|2022-03-08 11:40:00|474.29|471.89|473.22|470.82|474.4|472|469.34|466.94|0
1646739900000|2022-03-08 11:45:00|472.98|470.58|476.4|474|477.35|474.95|469.68|467.28|0
1646740200000|2022-03-08 11:50:00|475.81|473.41|474.74|472.34|477.46|475.06|473.09|470.69|0
1646740500000|2022-03-08 11:55:00|474.98|472.58|478.75|476.35|478.75|476.35|474.74|472.34|0
1646740800000|2022-03-08 12:00:00|478.39|475.99|483|480.6|483|480.6|476.97|474.57|0
1646741100000|2022-03-08 12:05:00|482.76|480.36|483.58|481.18|483.58|481.18|481.58|479.18|0
1646741400000|2022-03-08 12:10:00|483.7|481.3|490.88|488.48|491.52|489.12|483.7|481.3|0
1646741700000|2022-03-08 12:15:00|490.77|488.37|486.98|484.58|491.48|489.08|486.74|484.34|0
1646742000000|2022-03-08 12:20:00|486.62|484.22|485.08|482.68|486.74|484.34|484.37|481.97|0
1646742300000|2022-03-08 12:25:00|485.31|482.91|480.33|477.93|489.22|486.82|479.62|477.22|0
1646742600000|2022-03-08 12:30:00|480.57|478.17|481.75|479.35|482.22|479.82|475.71|473.31|0
1646742900000|2022-03-08 12:35:00|481.62|479.22|477.48|475.08|481.62|479.22|476.53|474.13|0
1646743200000|2022-03-08 12:40:00|477.71|475.31|467.9|465.5|478.9|476.5|467.9|465.5|0
1646743500000|2022-03-08 12:45:00|468.5|466.1|466.65|464.25|468.61|466.21|463.08|460.68|0
1646743800000|2022-03-08 12:50:00|465.59|463.19|461.25|458.85|465.59|463.19|461.25|458.85|0
1646744100000|2022-03-08 12:55:00|461.36|458.96|464.99|462.59|465.93|463.53|461.12|458.72|0
1646744400000|2022-03-08 13:00:00|464.87|462.47|465.93|463.53|466.27|463.87|459.13|456.73|0
1646744700000|2022-03-08 13:05:00|466.4|464|466.14|463.74|468.51|466.11|463.69|461.29|0
1646745000000|2022-03-08 13:10:00|466.72|464.32|448.91|446.51|466.85|464.45|447.63|445.23|0
1646745300000|2022-03-08 13:15:00|450.2|447.8|452.17|449.77|454.4|452|448.56|446.16|0
1646745600000|2022-03-08 13:20:00|452.53|450.13|449.95|447.55|453.46|451.06|448.2|445.8|0
1646745900000|2022-03-08 13:25:00|450.3|447.9|454.96|452.56|455.67|453.27|449.6|447.2|0
1646746200000|2022-03-08 13:30:00|455.08|452.68|452.85|450.45|455.66|453.26|450.99|448.59|0
1646746500000|2022-03-08 13:35:00|453.09|450.69|461.03|458.63|461.85|459.45|452.03|449.63|0
1646746800000|2022-03-08 13:40:00|461.15|458.75|459.89|457.49|465.72|463.32|459.77|457.37|0
1646747100000|2022-03-08 13:45:00|460.24|457.84|462.94|460.54|465.29|462.89|458.95|456.55|0
1646747400000|2022-03-08 13:50:00|463.28|460.88|465.51|463.11|468.81|466.41|459.65|457.25|0
1646747700000|2022-03-08 13:55:00|465.75|463.35|461.63|459.23|467.16|464.76|460.45|458.05|0
1646748000000|2022-03-08 14:00:00|461.28|458.88|461.51|459.11|464.2|461.8|458.23|455.83|0
1646748300000|2022-03-08 14:05:00|461.98|459.58|455.64|453.24|464.56|462.16|455.41|453.01|0
1646748600000|2022-03-08 14:10:00|455.88|453.48|455.98|453.58|460.09|457.69|454.94|452.54|0
1646748900000|2022-03-08 14:15:00|455.64|453.24|460.31|457.91|463.01|460.61|455.64|453.24|0
1646749200000|2022-03-08 14:20:00|459.85|457.45|468.3|465.9|468.3|465.9|459.85|457.45|0
1646749500000|2022-03-08 14:25:00|466.88|464.48|460.77|458.37|467.12|464.72|459.36|456.96|0
1646749800000|2022-03-08 14:30:00|460.3|457.9|454.2|451.8|466.64|464.24|452.68|450.28|0
1646750100000|2022-03-08 14:35:00|453.74|451.34|447.89|445.49|473.47|471.07|447.89|445.49|0
1646750400000|2022-03-08 14:40:00|447.19|444.79|468.04|465.64|472.15|469.75|442.76|440.36|0
1646750700000|2022-03-08 14:45:00|467.91|465.51|460.04|457.64|473.45|471.05|459.92|457.52|0
1646751000000|2022-03-08 14:50:00|460.98|458.58|450.08|447.68|466.02|463.62|448.1|445.7|0
1646751300000|2022-03-08 14:55:00|448.8|446.4|450.9|448.5|453.01|450.61|445.77|443.37|0
1646751600000|2022-03-08 15:00:00|447.97|445.57|432.91|430.51|448.56|446.16|431.85|429.45|0
1646751900000|2022-03-08 15:05:00|433.42|431.02|425.58|423.18|434.45|432.05|425.12|422.72|0
1646752200000|2022-03-08 15:10:00|425.35|422.95|432.02|429.62|433.64|431.24|424.43|422.03|0
1646752500000|2022-03-08 15:15:00|432.13|429.73|453.58|451.18|453.58|451.18|431.79|429.39|0
1646752800000|2022-03-08 15:20:00|452.65|450.25|438.94|436.54|455.68|453.28|438.94|436.54|0
1646753100000|2022-03-08 15:25:00|438.82|436.42|429.69|427.29|438.82|436.42|429.69|427.29|0
1646753400000|2022-03-08 15:30:00|429.11|426.71|423.12|420.72|437.88|435.48|420.94|418.54|0
1646753700000|2022-03-08 15:35:00|422.32|419.92|425.3|422.9|429.79|427.39|421.86|419.46|0
1646754000000|2022-03-08 15:40:00|427.14|424.74|434.05|431.65|435.9|433.5|425.07|422.67|0
1646754300000|2022-03-08 15:45:00|435.2|432.8|440.41|438.01|440.41|438.01|430.35|427.95|0
1646754600000|2022-03-08 15:50:00|438.55|436.15|451.11|448.71|451.92|449.52|431.13|428.73|0
1646754900000|2022-03-08 15:55:00|449.12|446.72|455.77|453.37|457.41|455.01|445.98|443.58|0
1646755200000|2022-03-08 16:00:00|455.3|452.9|457.37|454.97|460.18|457.78|448.76|446.36|0
1646755500000|2022-03-08 16:05:00|458.77|456.37|442.85|440.45|458.77|456.37|440.06|437.66|0
1646755800000|2022-03-08 16:10:00|443.32|440.92|445.65|443.25|448.69|446.29|440.05|437.65|0
1646756100000|2022-03-08 16:15:00|446.81|444.41|445.17|442.77|448.68|446.28|437.72|435.32|0
1646756400000|2022-03-08 16:20:00|446.11|443.71|434.22|431.82|446.81|444.41|434.22|431.82|0
1646756700000|2022-03-08 16:25:00|433.76|431.36|431.02|428.62|437.48|435.08|428.42|426.02|0
1646757000000|2022-03-08 16:30:00|431.26|428.86|425.46|423.06|432.29|429.89|417.62|415.22|0
1646757300000|2022-03-08 16:35:00|425.23|422.83|423.84|421.44|428.93|426.53|422.22|419.82|0
1646757600000|2022-03-08 16:40:00|424.76|422.36|424.29|421.89|430.54|428.14|419.68|417.28|0
1646757900000|2022-03-08 16:45:00|424.17|421.77|439.47|437.07|443.32|440.92|424.17|421.77|0
1646758200000|2022-03-08 16:50:00|439.82|437.42|445.29|442.89|446.35|443.95|437.49|435.09|0
1646758500000|2022-03-08 16:55:00|445.18|442.78|441.55|439.15|449.73|447.33|440.04|437.64|0
1646758800000|2022-03-08 17:00:00|442.14|439.74|458.18|455.78|462.04|459.64|441.2|438.8|0
1646759100000|2022-03-08 17:05:00|458.65|456.25|467.72|465.32|471.15|468.75|458.65|456.25|0
1646759400000|2022-03-08 17:10:00|467.6|465.2|488.34|485.94|488.34|485.94|467.6|465.2|0
1646759700000|2022-03-08 17:15:00|489.9|487.5|501.2|498.8|504.93|502.53|485.73|483.33|0
1646760000000|2022-03-08 17:20:00|501.68|499.28|487.99|485.59|503.06|500.66|486.93|484.53|0
1646760300000|2022-03-08 17:25:00|487.87|485.47|498.11|495.71|500.98|498.58|480.51|478.11|0
1646760600000|2022-03-08 17:30:00|499.31|496.91|505.76|503.36|506.48|504.08|490.72|488.32|0
1646760900000|2022-03-08 17:35:00|505.28|502.88|508.26|505.86|509.1|506.7|498.11|495.71|0
1646761200000|2022-03-08 17:40:00|508.86|506.46|509.63|507.23|511.79|509.39|499.77|497.37|0
1646761500000|2022-03-08 17:45:00|508.19|505.79|508.67|506.27|512.75|510.35|503.64|501.24|0
1646761800000|2022-03-08 17:50:00|509.15|506.75|514.42|512.02|514.66|512.26|498.37|495.97|0
1646762100000|2022-03-08 17:55:00|514.3|511.9|511.54|509.14|514.3|511.9|508.3|505.9|0
1646762400000|2022-03-08 18:00:00|511.78|509.38|524.52|522.12|524.52|522.12|511.78|509.38|0
1646762700000|2022-03-08 18:05:00|524.28|521.88|528.11|525.71|528.61|526.21|521.5|519.1|0
1646763000000|2022-03-08 18:10:00|528.59|526.19|522.43|520.03|530.04|527.64|521.59|519.19|0
1646763300000|2022-03-08 18:15:00|522.31|519.91|523.27|520.87|526.17|523.77|519.17|516.77|0
1646763600000|2022-03-08 18:20:00|523.75|521.35|509.3|506.9|523.75|521.35|508.82|506.42|0
1646763900000|2022-03-08 18:25:00|508.7|506.3|496.59|494.19|509.3|506.9|495.15|492.75|0
1646764200000|2022-03-08 18:30:00|497.06|494.66|485.59|483.19|497.06|494.66|481.06|478.66|0
1646764500000|2022-03-08 18:35:00|485.7|483.3|482.25|479.85|488.33|485.93|479.39|476.99|0
1646764800000|2022-03-08 18:40:00|482.01|479.61|480.41|478.01|482.56|480.16|471.88|469.48|0
1646765100000|2022-03-08 18:45:00|480.77|478.37|472.1|469.7|481.84|479.44|469.03|466.63|0
1646765400000|2022-03-08 18:50:00|471.39|468.99|465.24|462.84|472.81|470.41|462.64|460.24|0
1646765700000|2022-03-08 18:55:00|465.47|463.07|457.61|455.21|465.47|463.07|456.74|454.34|0
1646766000000|2022-03-08 19:00:00|457.38|454.98|449.86|447.46|458.55|456.15|441.68|439.28|0
1646766300000|2022-03-08 19:05:00|447.99|445.59|457.6|455.2|462.07|459.67|447.29|444.89|0
1646766600000|2022-03-08 19:10:00|457.83|455.43|453.84|451.44|458.18|455.78|445.87|443.47|0
1646766900000|2022-03-08 19:15:00|454.77|452.37|453.83|451.43|459.23|456.83|448.79|446.39|0
1646767200000|2022-03-08 19:20:00|454.3|451.9|459.34|456.94|461.58|459.18|444.46|442.06|0
1646767500000|2022-03-08 19:25:00|459.23|456.83|469.83|467.43|471.25|468.85|456.17|453.77|0
1646767800000|2022-03-08 19:30:00|469.94|467.54|460.15|457.75|473.37|470.97|458.74|456.34|0
1646768100000|2022-03-08 19:35:00|461.68|459.28|472.52|470.12|475.13|472.73|461.33|458.93|0
1646768400000|2022-03-08 19:40:00|471.92|469.52|474.17|471.77|474.65|472.25|464.82|462.42|0
1646768700000|2022-03-08 19:45:00|477.73|475.33|486.53|484.13|486.53|484.13|476.54|474.14|0
1646769000000|2022-03-08 19:50:00|486.17|483.77|475.82|473.42|487|484.6|475.35|472.95|0
1646769300000|2022-03-08 19:55:00|476.53|474.13|476.88|474.48|482.47|480.07|469.65|467.25|0
1646769600000|2022-03-08 20:00:00|475.58|473.18|493.19|490.79|494.39|491.99|473.68|471.28|0
1646769900000|2022-03-08 20:05:00|491.04|488.64|486.86|484.46|492.24|489.84|484.72|482.32|0
1646770200000|2022-03-08 20:10:00|488.18|485.78|481.62|479.22|489.61|487.21|473.19|470.79|0
1646770500000|2022-03-08 20:15:00|482.22|479.82|476.62|474.22|483.99|481.59|474.37|471.97|0
1646770800000|2022-03-08 20:20:00|476.74|474.34|472.23|469.83|476.98|474.58|467.02|464.62|0
1646771100000|2022-03-08 20:25:00|472.94|470.54|451.55|449.15|472.94|470.54|451.55|449.15|0
1646771400000|2022-03-08 20:30:00|452.62|450.22|440.4|438|453.32|450.92|437.35|434.95|0
1646771700000|2022-03-08 20:35:00|440.16|437.76|450.25|447.85|450.25|447.85|437.35|434.95|0
1646772000000|2022-03-08 20:40:00|452.13|449.73|439.91|437.51|454.96|452.56|439.91|437.51|0
1646772300000|2022-03-08 20:45:00|438.51|436.11|436.28|433.88|444.84|442.44|434.17|431.77|0
1646772600000|2022-03-08 20:50:00|436.16|433.76|439.67|437.27|452.82|450.42|435.93|433.53|0
1646772900000|2022-03-08 20:55:00|438.73|436.33|431.23|428.83|439.2|436.8|425.87|423.47|0
1646773200000|2022-03-08 21:00:00|428.51|426.43|419.76|417.68|428.51|426.43|416.87|414.79|0
1646773500000|2022-03-08 21:05:00|419.65|417.57|417.09|415.01|420.58|418.5|415.47|413.39|0
1646773800000|2022-03-08 21:10:00|417.44|415.36|419.41|417.33|422.43|420.35|417.44|415.36|0
1646774100000|2022-03-08 21:15:00|418.97|416.37|414.79|412.19|418.97|416.37|414.56|411.96|0
1646774400000|2022-03-08 21:20:00|414.44|411.84|413.73|411.13|415.02|412.42|412.93|410.33|0
1646774700000|2022-03-08 21:25:00|413.85|411.25|414.88|412.28|414.88|412.28|412.23|409.63|0
1646775000000|2022-03-08 21:30:00|415|412.4|412.68|410.08|415.24|412.64|412.22|409.62|0
1646775300000|2022-03-08 21:35:00|412.45|409.85|411.75|409.15|413.84|411.24|411.75|409.15|0
1646775600000|2022-03-08 21:40:00|411.98|409.38|410.82|408.22|412.44|409.84|410.13|407.53|0
1646775900000|2022-03-08 21:45:00|411.05|408.45|414.39|411.79|414.39|411.79|410.23|407.63|0
1646776200000|2022-03-08 21:50:00|413.82|411.22|414.5|411.9|417.06|414.46|413.7|411.1|0
1646776500000|2022-03-08 21:55:00|414.61|412.01|413.68|411.08|415.66|413.06|412.42|409.82|0
1646776800000|2022-03-08 22:00:00|414.38|411.78|414|411.4|414.38|411.78|413.3|410.7|0
1646777100000|2022-03-08 22:05:00|413.8|411.2|412.42|409.82|413.87|411.27|412.42|409.82|0
1646777400000|2022-03-08 22:10:00|412.45|409.85|413.51|410.91|414.43|411.83|412.45|409.85|0
1646777700000|2022-03-08 22:15:00|413.61|411.01|413.07|410.47|413.81|411.21|413.05|410.45|0
1646778000000|2022-03-08 22:20:00|413.86|411.26|413.03|410.43|414.43|411.83|413.03|410.43|0
1646778300000|2022-03-08 22:25:00|412.79|410.19|412.55|409.95|413.81|411.21|412.45|409.85|0
1646778600000|2022-03-08 22:30:00|412.69|410.09|412.41|409.81|412.72|410.12|412.21|409.61|0
1646778900000|2022-03-08 22:35:00|412.4|409.8|411.86|409.26|412.4|409.8|411.73|409.13|0
1646779200000|2022-03-08 22:40:00|411.76|409.16|411.75|409.15|411.76|409.16|411.55|408.95|0
1646779500000|2022-03-08 22:45:00|411.71|409.11|412.69|410.09|412.76|410.16|411.71|409.11|0
1646779800000|2022-03-08 22:50:00|411.98|409.38|412.33|409.73|412.56|409.96|411.91|409.31|0
1646780100000|2022-03-08 22:55:00|412.29|409.69|413.08|410.48|413.11|410.51|412.22|409.62|0
1646780400000|2022-03-08 23:00:00|414.05|411.45|419.85|417.25|420.55|417.95|414.05|411.45|0
1646780700000|2022-03-08 23:05:00|419.97|417.37|419.03|416.43|420.44|417.84|418.45|415.85|0
1646781000000|2022-03-08 23:10:00|418.8|416.2|420.89|418.29|421.23|418.63|416.94|414.34|0
1646781300000|2022-03-08 23:15:00|420.65|418.05|419.36|416.76|420.65|418.05|417.97|415.37|0
1646781600000|2022-03-08 23:20:00|419.02|416.42|419.48|416.88|420.41|417.81|417.5|414.9|0
1646781900000|2022-03-08 23:25:00|419.36|416.76|422.03|419.43|422.26|419.66|418.89|416.29|0
1646782200000|2022-03-08 23:30:00|423.43|420.83|426.45|423.85|427.62|425.02|423.43|420.83|0
1646782500000|2022-03-08 23:35:00|426.68|424.08|426.55|423.95|427.61|425.01|426.09|423.49|0
1646782800000|2022-03-08 23:40:00|426.68|424.08|427.25|424.65|427.84|425.24|425.74|423.14|0
1646783100000|2022-03-08 23:45:00|427.37|424.77|426.43|423.83|429.7|427.1|425.96|423.36|0
1646783400000|2022-03-08 23:50:00|426.31|423.71|428.29|425.69|429.46|426.86|424.56|421.96|0
1646783700000|2022-03-08 23:55:00|428.52|425.92|429.22|426.62|430.62|428.02|426.18|423.58|0
1646784000000|2022-03-09 00:00:00|429.68|427.08|431.66|429.06|432.6|430|429.33|426.73|0
1646784300000|2022-03-09 00:05:00|431.55|428.95|432.01|429.41|433.18|430.58|430.84|428.24|0
1646784600000|2022-03-09 00:10:00|431.77|429.17|430.6|428|432.12|429.52|430.13|427.53|0
1646784900000|2022-03-09 00:15:00|430.48|427.88|430.36|427.76|435.04|432.44|430.12|427.52|0
1646785200000|2022-03-09 00:20:00|430.59|427.99|433.16|430.56|434.33|431.73|430.12|427.52|0
1646785500000|2022-03-09 00:25:00|432.92|430.32|435.03|432.43|436.44|433.84|432.92|430.32|0
1646785800000|2022-03-09 00:30:00|435.14|432.54|430.34|427.74|435.14|432.54|429.75|427.15|0
1646786100000|2022-03-09 00:35:00|430.22|427.62|431.14|428.54|433.02|430.42|430.1|427.5|0
1646786400000|2022-03-09 00:40:00|431.27|428.67|433.6|431|433.6|431|430.8|428.2|0
1646786700000|2022-03-09 00:45:00|433.71|431.11|434.64|432.04|434.64|432.04|432.07|429.47|0
1646787000000|2022-03-09 00:50:00|434.53|431.93|435.23|432.63|436.28|433.68|433.59|430.99|0
1646787300000|2022-03-09 00:55:00|435.7|433.1|436.63|434.03|437.1|434.5|434.52|431.92|0
1646787600000|2022-03-09 01:00:00|438.04|435.44|434.86|432.26|440.38|437.78|434.75|432.15|0
1646787900000|2022-03-09 01:05:00|434.98|432.38|438.26|435.66|439.9|437.3|433.81|431.21|0
1646788200000|2022-03-09 01:10:00|438.37|435.77|437.31|434.71|440.6|438|437.31|434.71|0
1646788500000|2022-03-09 01:15:00|436.84|434.24|434.37|431.77|436.96|434.36|433.56|430.96|0
1646788800000|2022-03-09 01:20:00|434.49|431.89|431.55|428.95|435.43|432.83|430.74|428.14|0
1646789100000|2022-03-09 01:25:00|431.32|428.72|433.07|430.47|433.42|430.82|430.61|428.01|0
1646789400000|2022-03-09 01:30:00|433.18|430.58|447.4|444.8|449.88|447.28|432.25|429.65|0
1646789700000|2022-03-09 01:35:00|447.17|444.57|447.96|445.36|450|447.4|446.22|443.62|0
1646790000000|2022-03-09 01:40:00|448.07|445.47|449.72|447.12|451.27|448.67|445.36|442.76|0
1646790300000|2022-03-09 01:45:00|449.37|446.77|449.72|447.12|451.74|449.14|449.13|446.53|0
1646790600000|2022-03-09 01:50:00|449.6|447|443.22|440.62|450.79|448.19|441.81|439.21|0
1646790900000|2022-03-09 01:55:00|442.98|440.38|442.51|439.91|445.34|442.74|442.15|439.55|0
1646791200000|2022-03-09 02:00:00|442.38|439.78|443.91|441.31|448.76|446.16|442.38|439.78|0
1646791500000|2022-03-09 02:05:00|443.79|441.19|444.62|442.02|445.33|442.73|442.26|439.66|0
1646791800000|2022-03-09 02:10:00|444.85|442.25|445.91|443.31|446.62|444.02|444.62|442.02|0
1646792100000|2022-03-09 02:15:00|445.79|443.19|444.6|442|445.79|443.19|442.25|439.65|0
1646792400000|2022-03-09 02:20:00|444.72|442.12|443.18|440.58|446.49|443.89|442.94|440.34|0
1646792700000|2022-03-09 02:25:00|443.29|440.69|447.18|444.58|447.18|444.58|442.94|440.34|0
1646793000000|2022-03-09 02:30:00|446.82|444.22|443.64|441.04|446.95|444.35|441.87|439.27|0
1646793300000|2022-03-09 02:35:00|444.22|441.62|437.04|434.44|445.05|442.45|437.04|434.44|0
1646793600000|2022-03-09 02:40:00|437.15|434.55|436.8|434.2|439.74|437.14|435.86|433.26|0
1646793900000|2022-03-09 02:45:00|436.56|433.96|435.96|433.36|438.91|436.31|435.85|433.25|0
1646794200000|2022-03-09 02:50:00|435.85|433.25|431.85|429.25|436.2|433.6|430.68|428.08|0
1646794500000|2022-03-09 02:55:00|432.09|429.49|434.54|431.94|435.14|432.54|431.73|429.13|0
1646794800000|2022-03-09 03:00:00|434.66|432.06|432.19|429.59|435.6|433|431.84|429.24|0
1646795100000|2022-03-09 03:05:00|432.31|429.71|431.83|429.23|433.01|430.41|430.9|428.3|0
1646795400000|2022-03-09 03:10:00|431.6|429|430.3|427.7|432.89|430.29|429.72|427.12|0
1646795700000|2022-03-09 03:15:00|430.19|427.59|426.55|423.95|430.77|428.17|424.68|422.08|0
1646796000000|2022-03-09 03:20:00|426.67|424.07|431.93|429.33|432.75|430.15|426.67|424.07|0
1646796300000|2022-03-09 03:25:00|431.35|428.75|430.28|427.68|432.39|429.79|430.28|427.68|0
1646796600000|2022-03-09 03:30:00|429.93|427.33|433.79|431.19|434.5|431.9|429.93|427.33|0
1646796900000|2022-03-09 03:35:00|433.91|431.31|433.55|430.95|435.56|432.96|432.73|430.13|0
1646797200000|2022-03-09 03:40:00|433.79|431.19|433.67|431.07|434.02|431.42|432.14|429.54|0
1646797500000|2022-03-09 03:45:00|434.14|431.54|433.89|431.29|435.19|432.59|433.43|430.83|0
1646797800000|2022-03-09 03:50:00|433.66|431.06|433.77|431.17|434.13|431.53|433.19|430.59|0
1646798100000|2022-03-09 03:55:00|433.65|431.05|428.49|425.89|433.65|431.05|426.85|424.25|0
1646798400000|2022-03-09 04:00:00|428.72|426.12|437.64|435.04|438.82|436.22|428.72|426.12|0
1646798700000|2022-03-09 04:05:00|437.98|435.38|439.04|436.44|440.69|438.09|437.64|435.04|0
1646799000000|2022-03-09 04:10:00|439.28|436.68|441.63|439.03|441.63|439.03|436.57|433.97|0
1646799300000|2022-03-09 04:15:00|441.74|439.14|442.2|439.6|442.2|439.6|439.98|437.38|0
1646799600000|2022-03-09 04:20:00|442.68|440.08|443.38|440.78|444.79|442.19|442.09|439.49|0
1646799900000|2022-03-09 04:25:00|443.5|440.9|451.97|449.37|452.08|449.48|441.23|438.63|0
1646800200000|2022-03-09 04:30:00|452.08|449.48|451.13|448.53|453.14|450.54|450.08|447.48|0
1646800500000|2022-03-09 04:35:00|451.02|448.42|453.6|451|453.84|451.24|450.31|447.71|0
1646800800000|2022-03-09 04:40:00|453.84|451.24|451|448.4|453.84|451.24|449.94|447.34|0
1646801100000|2022-03-09 04:45:00|451.24|448.64|453|450.4|453.23|450.63|449.47|446.87|0
1646801400000|2022-03-09 04:50:00|452.41|449.81|451.81|449.21|453.59|450.99|450.99|448.39|0
1646801700000|2022-03-09 04:55:00|451.93|449.33|450.28|447.68|453.35|450.75|450.04|447.44|0
1646802000000|2022-03-09 05:00:00|450.39|447.79|446.38|443.78|450.39|447.79|445.67|443.07|0
1646802300000|2022-03-09 05:05:00|446.85|444.25|445.79|443.19|447.09|444.49|445.79|443.19|0
1646802600000|2022-03-09 05:10:00|446.03|443.43|445.19|442.59|447.78|445.18|444.73|442.13|0
1646802900000|2022-03-09 05:15:00|445.31|442.71|443.19|440.59|445.66|443.06|440.85|438.25|0
1646803200000|2022-03-09 05:20:00|443.07|440.47|444.47|441.87|445.54|442.94|442.72|440.12|0
1646803500000|2022-03-09 05:25:00|444.59|441.99|449.88|447.28|451.77|449.17|443.53|440.93|0
1646803800000|2022-03-09 05:30:00|450.35|447.75|443.28|440.68|450.35|447.75|443.28|440.68|0
1646804100000|2022-03-09 05:35:00|442.81|440.21|435.19|432.59|443.99|441.39|435.07|432.47|0
1646804400000|2022-03-09 05:40:00|434.95|432.35|437.4|434.8|438.81|436.21|434.95|432.35|0
1646804700000|2022-03-09 05:45:00|437.99|435.39|432.94|430.34|438.57|435.97|432.24|429.64|0
1646805000000|2022-03-09 05:50:00|433.18|430.58|433.87|431.27|434.81|432.21|430.49|427.89|0
1646805300000|2022-03-09 05:55:00|434|431.4|437.03|434.43|437.38|434.78|433.41|430.81|0
1646805600000|2022-03-09 06:00:00|437.38|434.78|437.61|435.01|441.13|438.53|437.03|434.43|0
1646805900000|2022-03-09 06:05:00|437.84|435.24|444.77|442.17|445.35|442.75|437.14|434.54|0
1646806200000|2022-03-09 06:10:00|444.41|441.81|443.47|440.87|447.36|444.76|443.47|440.87|0
1646806500000|2022-03-09 06:15:00|444.17|441.57|446.4|443.8|448.17|445.57|444.17|441.57|0
1646806800000|2022-03-09 06:20:00|446.75|444.15|443.92|441.32|448.99|446.39|443.69|441.09|0
1646807100000|2022-03-09 06:25:00|443.81|441.21|446.16|443.56|446.27|443.67|441.57|438.97|0
1646807400000|2022-03-09 06:30:00|446.27|443.67|450.5|447.9|450.63|448.03|443.21|440.61|0
1646807700000|2022-03-09 06:35:00|450.27|447.67|443.43|440.83|453.34|450.74|443.43|440.83|0
1646808000000|2022-03-09 06:40:00|443.67|441.07|442.02|439.42|443.9|441.3|440.03|437.43|0
1646808300000|2022-03-09 06:45:00|442.01|439.41|439.89|437.29|444.01|441.41|439.19|436.59|0
1646808600000|2022-03-09 06:50:00|439.66|437.06|447.3|444.7|449.77|447.17|439.66|437.06|0
1646808900000|2022-03-09 06:55:00|446.47|443.87|447.64|445.04|450|447.4|446.47|443.87|0
1646809200000|2022-03-09 07:00:00|448.71|446.11|445.99|443.39|449.29|446.69|440.35|437.75|0
1646809500000|2022-03-09 07:05:00|446.46|443.86|451.17|448.57|452.59|449.99|446.46|443.86|0
1646809800000|2022-03-09 07:10:00|451.4|448.8|451.16|448.56|453.17|450.57|449.75|447.15|0
1646810100000|2022-03-09 07:15:00|450.93|448.33|455.53|452.93|455.88|453.28|450.93|448.33|0
1646810400000|2022-03-09 07:20:00|455.77|453.17|457.42|454.82|457.77|455.17|454.7|452.1|0
1646810700000|2022-03-09 07:25:00|456.82|454.22|470.7|468.1|471.41|468.81|456.71|454.11|0
1646811000000|2022-03-09 07:30:00|469.75|467.15|467.4|464.8|473.03|470.43|464.55|461.95|0
1646811300000|2022-03-09 07:35:00|467.52|464.92|469.3|466.7|469.3|466.7|465.14|462.54|0
1646811600000|2022-03-09 07:40:00|469.42|466.82|465.97|463.37|471.44|468.84|464.89|462.29|0
1646811900000|2022-03-09 07:45:00|467.74|465.14|468.1|465.5|468.1|465.5|462.87|460.27|0
1646812200000|2022-03-09 07:50:00|467.74|465.14|471.07|468.47|473.21|470.61|467.39|464.79|0
1646812500000|2022-03-09 07:55:00|471.19|468.59|472.38|469.78|473.21|470.61|467.85|465.25|0
1646812800000|2022-03-09 08:00:00|472.25|469.65|460|457.4|472.25|469.65|460|457.4|0
1646813100000|2022-03-09 08:05:00|459.38|457.3|469.52|467.44|470.71|468.63|455.35|453.27|0
1646813400000|2022-03-09 08:10:00|469.99|467.91|473.43|471.35|475.7|473.62|468.92|466.84|0
1646813700000|2022-03-09 08:15:00|473.19|471.11|467.36|465.28|473.19|471.11|462.5|460.42|0
1646814000000|2022-03-09 08:20:00|467.6|465.52|465.81|463.73|471.99|469.91|464.51|462.43|0
1646814300000|2022-03-09 08:25:00|465.46|463.38|460.47|458.39|468.42|466.34|460.35|458.27|0
1646814600000|2022-03-09 08:30:00|461.06|458.98|467.7|465.62|471.03|468.95|460.35|458.27|0
1646814900000|2022-03-09 08:35:00|466.99|464.91|467.1|465.02|468.65|466.57|462.6|460.52|0
1646815200000|2022-03-09 08:40:00|466.63|464.55|472.92|470.84|473.64|471.56|466.63|464.55|0
1646815500000|2022-03-09 08:45:00|472.44|470.36|471.96|469.88|473.76|471.68|469.82|467.74|0
1646815800000|2022-03-09 08:50:00|472.32|470.24|475.42|473.34|476.61|474.53|471.37|469.29|0
1646816100000|2022-03-09 08:55:00|475.05|472.97|475.76|473.68|476.84|474.76|473.86|471.78|0
1646816400000|2022-03-09 09:00:00|475.89|473.81|478.86|476.78|481.85|479.77|475.89|473.81|0
1646816700000|2022-03-09 09:05:00|478.74|476.66|478.55|476.47|481.63|479.55|477.13|475.05|0
1646817000000|2022-03-09 09:10:00|478.91|476.83|475.22|473.14|481.52|479.44|474.04|471.96|0
1646817300000|2022-03-09 09:15:00|475.35|473.27|482.23|480.15|482.7|480.62|474.99|472.91|0
1646817600000|2022-03-09 09:20:00|481.75|479.67|486.74|484.66|487.22|485.14|481.75|479.67|0
1646817900000|2022-03-09 09:25:00|486.62|484.54|487.09|485.01|489.36|487.28|485.79|483.71|0
1646818200000|2022-03-09 09:30:00|487.69|485.61|492.93|490.85|492.93|490.85|485.89|483.81|0
1646818500000|2022-03-09 09:35:00|492.46|490.38|494.94|492.86|494.94|492.86|491.03|488.95|0
1646818800000|2022-03-09 09:40:00|495.17|493.09|497.54|495.46|499.33|497.25|494.35|492.27|0
1646819100000|2022-03-09 09:45:00|497.3|495.22|492.08|490|498.25|496.17|490.07|487.99|0
1646819400000|2022-03-09 09:50:00|491.73|489.65|495.52|493.44|500.03|497.95|491.02|488.94|0
1646819700000|2022-03-09 09:55:00|495.75|493.67|500.02|497.94|500.02|497.94|494.44|492.36|0
1646820000000|2022-03-09 10:00:00|499.31|497.23|499.54|497.46|499.89|497.81|492.66|490.58|0
1646820300000|2022-03-09 10:05:00|499.06|496.98|499.3|497.22|502.63|500.55|497.64|495.56|0
1646820600000|2022-03-09 10:10:00|499.77|497.69|499.64|497.56|501.79|499.71|496.79|494.71|0
1646820900000|2022-03-09 10:15:00|499.77|497.69|501.3|499.22|501.42|499.34|496.2|494.12|0
1646821200000|2022-03-09 10:20:00|500.95|498.87|493.93|491.85|500.95|498.87|493.34|491.26|0
1646821500000|2022-03-09 10:25:00|493.69|491.61|499.03|496.95|499.51|497.43|493.69|491.61|0
1646821800000|2022-03-09 10:30:00|500.22|498.14|499.98|497.9|502.47|500.39|497|494.92|0
1646822100000|2022-03-09 10:35:00|499.74|497.66|499.5|497.42|503.9|501.82|499.38|497.3|0
1646822400000|2022-03-09 10:40:00|499.97|497.89|502.34|500.26|503.53|501.45|499.37|497.29|0
1646822700000|2022-03-09 10:45:00|502.22|500.14|500.07|497.99|503.41|501.33|498.41|496.33|0
1646823000000|2022-03-09 10:50:00|500.55|498.47|494.49|492.41|502.1|500.02|492.95|490.87|0
1646823300000|2022-03-09 10:55:00|494.6|492.52|491.35|489.27|494.6|492.52|487.2|485.12|0
1646823600000|2022-03-09 11:00:00|491.7|489.62|494.19|492.11|494.54|492.46|488.62|486.54|0
1646823900000|2022-03-09 11:05:00|494.66|492.58|497.14|495.06|497.5|495.42|494.06|491.98|0
1646824200000|2022-03-09 11:10:00|497.03|494.95|492.39|490.31|497.26|495.18|491.92|489.84|0
1646824500000|2022-03-09 11:15:00|492.86|490.78|497.49|495.41|498.55|496.47|491.56|489.48|0
1646824800000|2022-03-09 11:20:00|497.13|495.05|502.23|500.15|502.95|500.87|493.33|491.25|0
1646825100000|2022-03-09 11:25:00|502.58|500.5|496.05|493.97|504.37|502.29|495.81|493.73|0
1646825400000|2022-03-09 11:30:00|496.29|494.21|496.52|494.44|498.66|496.58|493.44|491.36|0
1646825700000|2022-03-09 11:35:00|495.81|493.73|492.48|490.4|497.94|495.86|492.24|490.16|0
1646826000000|2022-03-09 11:40:00|492.36|490.28|487.62|485.54|492.59|490.51|486.56|484.48|0
1646826300000|2022-03-09 11:45:00|487.27|485.19|490.34|488.26|490.81|488.73|485.13|483.05|0
1646826600000|2022-03-09 11:50:00|490.81|488.73|493.41|491.33|494.83|492.75|490.57|488.49|0
1646826900000|2022-03-09 11:55:00|492.93|490.85|489.73|487.65|493.17|491.09|489.73|487.65|0
1646827200000|2022-03-09 12:00:00|489.61|487.53|490.67|488.59|491.03|488.95|485.82|483.74|0
1646827500000|2022-03-09 12:05:00|490.79|488.71|491.84|489.76|493.74|491.66|486.64|484.56|0
1646827800000|2022-03-09 12:10:00|491.49|489.41|492.2|490.12|492.32|490.24|488.76|486.68|0
1646828100000|2022-03-09 12:15:00|492.67|490.59|496.46|494.38|496.94|494.86|490.89|488.81|0
1646828400000|2022-03-09 12:20:00|496.34|494.26|495.38|493.3|498.12|496.04|494.67|492.59|0
1646828700000|2022-03-09 12:25:00|494.91|492.83|494.9|492.82|496.93|494.85|493.72|491.64|0
1646829000000|2022-03-09 12:30:00|495.5|493.42|496.56|494.48|497.51|495.43|491.7|489.62|0
1646829300000|2022-03-09 12:35:00|496.32|494.24|493.11|491.03|498.34|496.26|490.98|488.9|0
1646829600000|2022-03-09 12:40:00|493.35|491.27|497.38|495.3|498.09|496.01|493.35|491.27|0
1646829900000|2022-03-09 12:45:00|497.49|495.41|496.77|494.69|500.7|498.62|494.29|492.21|0
1646830200000|2022-03-09 12:50:00|497.13|495.05|499.74|497.66|500.22|498.14|496.18|494.1|0
1646830500000|2022-03-09 12:55:00|499.62|497.54|501.64|499.56|502.59|500.51|497.84|495.76|0
1646830800000|2022-03-09 13:00:00|502.11|500.03|502.11|500.03|507.11|505.03|501.87|499.79|0
1646831100000|2022-03-09 13:05:00|501.87|499.79|504.22|502.14|504.22|502.14|499.33|497.25|0
1646831400000|2022-03-09 13:10:00|503.98|501.9|499.21|497.13|505.17|503.09|498.73|496.65|0
1646831700000|2022-03-09 13:15:00|499.45|497.37|502.18|500.1|502.3|500.22|499.21|497.13|0
1646832000000|2022-03-09 13:20:00|501.7|499.62|500.26|498.18|502.06|499.98|496.82|494.74|0
1646832300000|2022-03-09 13:25:00|500.39|498.31|504.55|502.47|505.63|503.55|499.31|497.23|0
1646832600000|2022-03-09 13:30:00|504.67|502.59|509.92|507.84|511.83|509.75|503.72|501.64|0
1646832900000|2022-03-09 13:35:00|509.68|507.6|504.9|502.82|511.35|509.27|504.66|502.58|0
1646833200000|2022-03-09 13:40:00|505.14|503.06|501.32|499.24|505.38|503.3|500.37|498.29|0
1646833500000|2022-03-09 13:45:00|501.19|499.11|504.51|502.43|505.23|503.15|500.47|498.39|0
1646833800000|2022-03-09 13:50:00|504.27|502.19|499.75|497.67|505.46|503.38|499.03|496.95|0
1646834100000|2022-03-09 13:55:00|499.62|497.54|496.42|494.34|500.34|498.26|495.47|493.39|0
1646834400000|2022-03-09 14:00:00|496.18|494.1|499.5|497.42|499.5|497.42|493.33|491.25|0
1646834700000|2022-03-09 14:05:00|499.73|497.65|516.18|514.1|516.18|514.1|497.59|495.51|0
1646835000000|2022-03-09 14:10:00|517.61|515.53|506.62|504.54|521.2|519.12|503.77|501.69|0
1646835300000|2022-03-09 14:15:00|506.39|504.31|504.59|502.51|510.92|508.84|503.64|501.56|0
1646835600000|2022-03-09 14:20:00|504.71|502.63|507.8|505.72|507.8|505.72|501.85|499.77|0
1646835900000|2022-03-09 14:25:00|508.28|506.2|512.09|510.01|512.09|510.01|507.33|505.25|0
1646836200000|2022-03-09 14:30:00|511.97|509.89|507.55|505.47|512.81|510.73|503.27|501.19|0
1646836500000|2022-03-09 14:35:00|508.03|505.95|508.74|506.66|510.89|508.81|499.57|497.49|0
1646836800000|2022-03-09 14:40:00|509.22|507.14|504.44|502.36|516.73|514.65|503.97|501.89|0
1646837100000|2022-03-09 14:45:00|506.59|504.51|507.66|505.58|512.07|509.99|503.12|501.04|0
1646837400000|2022-03-09 14:50:00|507.06|504.98|495.32|493.24|509.32|507.24|490.83|488.75|0
1646837700000|2022-03-09 14:55:00|494.61|492.53|501.95|499.87|504.08|502|493.43|491.35|0
1646838000000|2022-03-09 15:00:00|504.32|502.24|516.21|514.13|520.5|518.42|501|498.92|0
1646838300000|2022-03-09 15:05:00|516.32|514.24|516.31|514.23|518.94|516.86|513.11|511.03|0
1646838600000|2022-03-09 15:10:00|515.96|513.88|517.85|515.77|518.09|516.01|514.53|512.45|0
1646838900000|2022-03-09 15:15:00|520|517.92|515.21|513.13|523.34|521.26|509.26|507.18|0
1646839200000|2022-03-09 15:20:00|514.74|512.66|520.77|518.69|521|518.92|513.73|511.65|0
1646839500000|2022-03-09 15:25:00|520.29|518.21|518.37|516.29|521.12|519.04|511.23|509.15|0
1646839800000|2022-03-09 15:30:00|519.8|517.72|517.28|515.2|519.8|517.72|511.94|509.86|0
1646840100000|2022-03-09 15:35:00|518.72|516.64|521.1|519.02|523.97|521.89|515.85|513.77|0
1646840400000|2022-03-09 15:40:00|520.86|518.78|516.84|514.76|523.01|520.93|516.6|514.52|0
1646840700000|2022-03-09 15:45:00|517.32|515.24|520.54|518.46|521.38|519.3|515.89|513.81|0
1646841000000|2022-03-09 15:50:00|520.9|518.82|519.46|517.38|523.53|521.45|514.92|512.84|0
1646841300000|2022-03-09 15:55:00|519.22|517.14|525.79|523.71|528.79|526.71|518.74|516.66|0
1646841600000|2022-03-09 16:00:00|527.11|525.03|516.95|514.87|527.11|525.03|516.34|514.26|0
1646841900000|2022-03-09 16:05:00|517.18|515.1|518.85|516.77|524.22|522.14|516.71|514.63|0
1646842200000|2022-03-09 16:10:00|519.2|517.12|512.64|510.56|519.57|517.49|512.16|510.08|0
1646842500000|2022-03-09 16:15:00|512.52|510.44|518|515.92|518.12|516.04|507.87|505.79|0
1646842800000|2022-03-09 16:20:00|517.88|515.8|519.07|516.99|521.7|519.62|517.16|515.08|0
1646843100000|2022-03-09 16:25:00|518.35|516.27|513.93|511.85|519.55|517.47|513.57|511.49|0
1646843400000|2022-03-09 16:30:00|514.77|512.69|526.71|524.63|526.71|524.63|514.53|512.45|0
1646843700000|2022-03-09 16:35:00|525.99|523.91|524.55|522.47|529.59|527.51|520.84|518.76|0
1646844000000|2022-03-09 16:40:00|523.95|521.87|528.14|526.06|529.34|527.26|523.36|521.28|0
1646844300000|2022-03-09 16:45:00|528.49|526.41|530.05|527.97|530.29|528.21|526.22|524.14|0
1646844600000|2022-03-09 16:50:00|529.21|527.13|529.09|527.01|530.05|527.97|525.02|522.94|0
1646844900000|2022-03-09 16:55:00|529.33|527.25|533.16|531.08|534.12|532.04|528.6|526.52|0
1646845200000|2022-03-09 17:00:00|534.12|532.04|533.15|531.07|536.87|534.79|531.72|529.64|0
1646845500000|2022-03-09 17:05:00|533.63|531.55|532.43|530.35|534.11|532.03|530.75|528.67|0
1646845800000|2022-03-09 17:10:00|532.67|530.59|534.58|532.5|534.82|532.74|529.07|526.99|0
1646846100000|2022-03-09 17:15:00|534.7|532.62|533.13|531.05|535.78|533.7|532.42|530.34|0
1646846400000|2022-03-09 17:20:00|533.37|531.29|531.69|529.61|538.9|536.82|529.77|527.69|0
1646846700000|2022-03-09 17:25:00|532.17|530.09|535.28|533.2|536.73|534.65|528.33|526.25|0
1646847000000|2022-03-09 17:30:00|535.04|532.96|539.13|537.05|539.13|537.05|535.04|532.96|0
1646847300000|2022-03-09 17:35:00|539.61|537.53|544.41|542.33|545.13|543.05|539.13|537.05|0
1646847600000|2022-03-09 17:40:00|544.89|542.81|540.32|538.24|545.13|543.05|538.76|536.68|0
1646847900000|2022-03-09 17:45:00|540.56|538.48|544.16|542.08|544.64|542.56|537.44|535.36|0
1646848200000|2022-03-09 17:50:00|543.92|541.84|541.51|538.95|544.16|541.84|541.51|538.95|0
1646848500000|2022-03-09 17:55:00|541.99|539.43|543.57|541.01|544.15|541.59|539.94|537.38|0
1646848800000|2022-03-09 18:00:00|543.09|540.53|534.21|531.65|543.33|540.77|533.97|531.41|0
1646849100000|2022-03-09 18:05:00|533.73|531.17|535.16|532.6|537.44|534.88|532.77|530.21|0
1646849400000|2022-03-09 18:10:00|534.69|532.13|540.44|537.88|540.92|538.36|534.45|531.89|0
1646849700000|2022-03-09 18:15:00|540.68|538.12|538.51|535.95|542.83|540.27|538.51|535.95|0
1646850000000|2022-03-09 18:20:00|538.87|536.31|541.74|539.18|541.74|539.18|538.27|535.71|0
1646850300000|2022-03-09 18:25:00|542.1|539.54|542.82|540.26|543.55|540.99|539.58|537.02|0
1646850600000|2022-03-09 18:30:00|543.3|540.74|535.58|533.02|543.3|540.74|535.1|532.54|0
1646850900000|2022-03-09 18:35:00|536.06|533.5|535.57|533.01|538.94|536.38|534.25|531.69|0
1646851200000|2022-03-09 18:40:00|536.29|533.73|530.06|527.5|537.73|535.17|530.06|527.5|0
1646851500000|2022-03-09 18:45:00|530.78|528.22|525.99|523.43|531.5|528.94|523.84|521.28|0
1646851800000|2022-03-09 18:50:00|526.22|523.66|529.09|526.53|532.92|530.36|524.07|521.51|0
1646852100000|2022-03-09 18:55:00|529.33|526.77|527.65|525.09|529.81|527.25|526.21|523.65|0
1646852400000|2022-03-09 19:00:00|527.17|524.61|537.22|534.66|537.23|534.67|526.93|524.37|0
1646852700000|2022-03-09 19:05:00|536.51|533.95|532.42|529.86|537.7|535.14|531.71|529.15|0
1646853000000|2022-03-09 19:10:00|532.9|530.34|531.46|528.9|535.3|532.74|528.11|525.55|0
1646853300000|2022-03-09 19:15:00|531.7|529.14|530.26|527.7|533.38|530.82|526.43|523.87|0
1646853600000|2022-03-09 19:20:00|529.65|527.09|531.23|528.67|535.31|532.75|529.54|526.98|0
1646853900000|2022-03-09 19:25:00|530.04|527.48|532.42|529.86|532.91|530.35|529.79|527.23|0
1646854200000|2022-03-09 19:30:00|533.38|530.82|537.45|534.89|538.17|535.61|532.66|530.1|0
1646854500000|2022-03-09 19:35:00|537.21|534.65|537.45|534.89|539.37|536.81|535.77|533.21|0
1646854800000|2022-03-09 19:40:00|537.21|534.65|537.68|535.12|540.09|537.53|535.76|533.2|0
1646855100000|2022-03-09 19:45:00|538.16|535.6|534.56|532|539.6|537.04|531.92|529.36|0
1646855400000|2022-03-09 19:50:00|534.32|531.76|531.2|528.64|540.8|538.24|531.2|528.64|0
1646855700000|2022-03-09 19:55:00|531.44|528.88|532.87|530.31|536.95|534.39|531.2|528.64|0
1646856000000|2022-03-09 20:00:00|533.7|531.14|536.22|533.66|536.46|533.9|533.11|530.55|0
1646856300000|2022-03-09 20:05:00|536.94|534.38|545.82|543.26|545.82|543.26|535.98|533.42|0
1646856600000|2022-03-09 20:10:00|547.03|544.47|546.78|544.22|549.43|546.87|543.9|541.34|0
1646856900000|2022-03-09 20:15:00|547.26|544.7|545.33|542.77|549.19|546.63|542.21|539.65|0
1646857200000|2022-03-09 20:20:00|545.09|542.53|547.97|545.41|550.14|547.58|545.09|542.53|0
1646857500000|2022-03-09 20:25:00|547.49|544.93|547.42|544.86|548.21|545.65|543.87|541.31|0
1646857800000|2022-03-09 20:30:00|548.38|545.82|550.31|547.75|554.17|551.61|547.9|545.34|0
1646858100000|2022-03-09 20:35:00|549.82|547.26|543.2|540.64|550.9|548.34|543.08|540.52|0
1646858400000|2022-03-09 20:40:00|543.08|540.52|545.72|543.16|548.13|545.57|543.08|540.52|0
1646858700000|2022-03-09 20:45:00|545.24|542.68|539.82|537.26|549.09|546.53|537.3|534.74|0
1646859000000|2022-03-09 20:50:00|542.35|539.79|535.61|533.05|543.55|540.99|529.38|526.82|0
1646859300000|2022-03-09 20:55:00|535.13|532.57|533.45|530.89|535.13|532.57|526.74|524.18|0
1646859600000|2022-03-09 21:00:00|533.08|530.52|531.29|528.73|539.21|536.65|531.05|528.49|0
1646859900000|2022-03-09 21:05:00|531.76|529.2|536.07|533.51|537.57|535.01|531.76|529.2|0
1646860200000|2022-03-09 21:10:00|535.83|533.27|530.79|528.23|535.83|533.27|528.88|526.32|0
1646860500000|2022-03-09 21:15:00|532.9|529.7|535.66|532.46|536.14|532.94|530.55|527.99|0
1646860800000|2022-03-09 21:20:00|536.73|533.53|533.85|530.65|536.86|533.66|533.73|530.53|0
1646861100000|2022-03-09 21:25:00|533.97|530.77|534.21|531.01|535.04|531.84|533.6|530.4|0
1646861400000|2022-03-09 21:30:00|533.97|530.77|531.2|528|534.69|531.49|531.09|527.89|0
1646861700000|2022-03-09 21:35:00|531.57|528.37|534.2|531|534.2|531|530.6|527.4|0
1646862000000|2022-03-09 21:40:00|535.51|532.31|541.74|538.54|542.95|539.75|535.15|531.95|0
1646862300000|2022-03-09 21:45:00|541.39|538.19|537.66|534.46|541.5|538.3|537.54|534.34|0
1646862600000|2022-03-09 21:50:00|536.82|533.62|537.05|533.85|537.66|534.46|535.14|531.94|0
1646862900000|2022-03-09 21:55:00|536.34|533.14|536.92|533.72|537.29|534.09|535.97|532.77|0
1646863200000|2022-03-09 22:00:00|536.71|533.51|535.09|531.89|537.15|533.95|534.6|531.4|0
1646863500000|2022-03-09 22:05:00|534.95|531.75|535.25|532.05|535.25|532.05|534.66|531.46|0
1646863800000|2022-03-09 22:10:00|535.01|531.81|535.5|532.3|535.84|532.64|534.59|531.39|0
1646864100000|2022-03-09 22:15:00|535.35|532.15|535.78|532.58|536.5|533.3|534.94|531.74|0
1646864400000|2022-03-09 22:20:00|535.82|532.62|536.26|533.06|536.26|533.06|535.67|532.47|0
1646864700000|2022-03-09 22:25:00|536.61|533.41|536.26|533.06|536.61|533.41|536.26|533.06|0
1646865000000|2022-03-09 22:30:00|536.19|532.99|536.42|533.22|536.42|533.22|536.19|532.99|0
1646865300000|2022-03-09 22:35:00|536.32|533.12|536.1|532.9|536.42|533.22|535.93|532.73|0
1646865600000|2022-03-09 22:40:00|536.07|532.87|536.03|532.83|536.07|532.87|536.03|532.83|0
1646865900000|2022-03-09 22:45:00|535.99|532.79|535.96|532.76|535.99|532.79|535.96|532.76|0
1646866200000|2022-03-09 22:50:00|535.95|532.75|536.05|532.85|536.08|532.88|535.89|532.69|0
1646866500000|2022-03-09 22:55:00|535.98|532.78|535.58|532.38|536.49|533.29|535.3|532.1|0
1646866800000|2022-03-09 23:00:00|536.86|533.66|533.49|530.29|536.86|533.66|530.86|527.66|0
1646867100000|2022-03-09 23:05:00|533.25|530.05|534.45|531.25|536.01|532.81|532.18|528.98|0
1646867400000|2022-03-09 23:10:00|534.44|531.24|535.52|532.32|538.41|535.21|534.33|531.13|0
1646867700000|2022-03-09 23:15:00|535.76|532.56|532.88|529.68|536.48|533.28|532.88|529.68|0
1646868000000|2022-03-09 23:20:00|533.12|529.92|530|526.8|534.08|530.88|529.76|526.56|0
1646868300000|2022-03-09 23:25:00|530.11|526.91|531.31|528.11|531.91|528.71|529.52|526.32|0
1646868600000|2022-03-09 23:30:00|531.67|528.47|532.14|528.94|532.5|529.3|531.67|528.47|0
1646868900000|2022-03-09 23:35:00|532.02|528.82|531.53|528.33|532.86|529.66|530.1|526.9|0
1646869200000|2022-03-09 23:40:00|531.42|528.22|530.93|527.73|532.14|528.94|530.7|527.5|0
1646869500000|2022-03-09 23:45:00|531.05|527.85|531.04|527.84|532.37|529.17|530.69|527.49|0
1646869800000|2022-03-09 23:50:00|530.93|527.73|532.12|528.92|532.24|529.04|529.36|526.16|0
1646870100000|2022-03-09 23:55:00|532.36|529.16|533.55|530.35|533.67|530.47|532.12|528.92|0
1646870400000|2022-03-10 00:00:00|534.03|530.83|531.98|528.78|535.71|532.51|530.19|526.99|0
1646870700000|2022-03-10 00:05:00|532.11|528.91|531.26|528.06|532.35|529.15|529.23|526.03|0
1646871000000|2022-03-10 00:10:00|531.14|527.94|529.94|526.74|532.22|529.02|529.94|526.74|0
1646871300000|2022-03-10 00:15:00|529.7|526.5|530.17|526.97|530.77|527.57|528.02|524.82|0
1646871600000|2022-03-10 00:20:00|530.41|527.21|533.52|530.32|534.48|531.28|529.57|526.37|0
1646871900000|2022-03-10 00:25:00|533.76|530.56|534|530.8|534.96|531.76|533.4|530.2|0
1646872200000|2022-03-10 00:30:00|533.76|530.56|535.79|532.59|536.63|533.43|532.08|528.88|0
1646872500000|2022-03-10 00:35:00|535.67|532.47|536.02|532.82|536.87|533.67|534.71|531.51|0
1646872800000|2022-03-10 00:40:00|536.15|532.95|534.46|531.26|536.87|533.67|534.22|531.02|0
1646873100000|2022-03-10 00:45:00|534.7|531.5|532.65|529.45|534.7|531.5|532.3|529.1|0
1646873400000|2022-03-10 00:50:00|532.77|529.57|533.01|529.81|533.73|530.53|532.17|528.97|0
1646873700000|2022-03-10 00:55:00|533.25|530.05|532.28|529.08|533.73|530.53|531.44|528.24|0
1646874000000|2022-03-10 01:00:00|532.64|529.44|530.6|527.4|533.96|530.76|530.47|527.27|0
1646874300000|2022-03-10 01:05:00|530.84|527.64|534.67|531.47|535.39|532.19|529.4|526.2|0
1646874600000|2022-03-10 01:10:00|534.43|531.23|534.91|531.71|536.11|532.91|533.95|530.75|0
1646874900000|2022-03-10 01:15:00|535.02|531.82|532.5|529.3|535.39|532.19|532.02|528.82|0
1646875200000|2022-03-10 01:20:00|532.74|529.54|533.45|530.25|534.41|531.21|531.3|528.1|0
1646875500000|2022-03-10 01:25:00|533.21|530.01|533.8|530.6|535.73|532.53|533.21|530.01|0
1646875800000|2022-03-10 01:30:00|533.69|530.49|529.6|526.4|534.04|530.84|529.6|526.4|0
1646876100000|2022-03-10 01:35:00|530.08|526.88|524.09|520.89|530.8|527.6|522.9|519.7|0
1646876400000|2022-03-10 01:40:00|524.2|521|525.28|522.08|525.76|522.56|524.08|520.88|0
1646876700000|2022-03-10 01:45:00|525.4|522.2|528.74|525.54|528.74|525.54|525.28|522.08|0
1646877000000|2022-03-10 01:50:00|528.87|525.67|528.5|525.3|528.87|525.67|527.43|524.23|0
1646877300000|2022-03-10 01:55:00|528.38|525.18|529.1|525.9|529.82|526.62|526.1|522.9|0
1646877600000|2022-03-10 02:00:00|528.86|525.66|537.37|534.17|538.57|535.37|528.62|525.42|0
1646877900000|2022-03-10 02:05:00|537.25|534.05|534.84|531.64|537.25|534.05|534.36|531.16|0
1646878200000|2022-03-10 02:10:00|535.08|531.88|533.99|530.79|535.44|532.24|533.64|530.44|0
1646878500000|2022-03-10 02:15:00|533.64|530.44|533.87|530.67|534.11|530.91|531.48|528.28|0
1646878800000|2022-03-10 02:20:00|533.51|530.31|535.79|532.59|535.79|532.59|532.67|529.47|0
1646879100000|2022-03-10 02:25:00|534.11|530.91|535.3|532.1|535.78|532.58|533.86|530.66|0
1646879400000|2022-03-10 02:30:00|535.78|532.58|535.17|531.97|536.26|533.06|534.58|531.38|0
1646879700000|2022-03-10 02:35:00|535.05|531.85|536.73|533.53|536.85|533.65|534.69|531.49|0
1646880000000|2022-03-10 02:40:00|536.49|533.29|535.52|532.32|536.61|533.41|533.72|530.52|0
1646880300000|2022-03-10 02:45:00|535.64|532.44|531.92|528.72|535.64|532.44|531.68|528.48|0
1646880600000|2022-03-10 02:50:00|532.16|528.96|534.07|530.87|534.31|531.11|532.16|528.96|0
1646880900000|2022-03-10 02:55:00|534.19|530.99|532.38|529.18|534.31|531.11|530.95|527.75|0
1646881200000|2022-03-10 03:00:00|532.5|529.3|531.29|528.09|533.34|530.14|530.58|527.38|0
1646881500000|2022-03-10 03:05:00|531.42|528.22|529.73|526.53|532.14|528.94|529.73|526.53|0
1646881800000|2022-03-10 03:10:00|530.33|527.13|530.69|527.49|531.77|528.57|529.49|526.29|0
1646882100000|2022-03-10 03:15:00|530.8|527.6|531.52|528.32|532.48|529.28|529.96|526.76|0
1646882400000|2022-03-10 03:20:00|531.64|528.44|532.52|529.32|533.08|529.88|531.16|527.96|0
1646882700000|2022-03-10 03:25:00|532.64|529.44|530|526.8|534.44|531.24|528.56|525.36|0
1646883000000|2022-03-10 03:30:00|530.36|527.16|529.51|526.31|531.08|527.88|528.31|525.11|0
1646883300000|2022-03-10 03:35:00|529.64|526.44|529.74|526.54|529.87|526.67|527.48|524.28|0
1646883600000|2022-03-10 03:40:00|529.63|526.43|528.67|525.47|529.87|526.67|528.19|524.99|0
1646883900000|2022-03-10 03:45:00|528.54|525.34|530.45|527.25|530.58|527.38|526.99|523.79|0
1646884200000|2022-03-10 03:50:00|530.58|527.38|532.73|529.53|532.97|529.77|530.45|527.25|0
1646884500000|2022-03-10 03:55:00|531.77|528.57|531.76|528.56|532.49|529.29|531.52|528.32|0
1646884800000|2022-03-10 04:00:00|531.64|528.44|532.24|529.04|532.96|529.76|531.64|528.44|0
1646885100000|2022-03-10 04:05:00|532.11|528.91|531.27|528.07|533.44|530.24|531.27|528.07|0
1646885400000|2022-03-10 04:10:00|529.83|526.63|527.67|524.47|531.27|528.07|526.23|523.03|0
1646885700000|2022-03-10 04:15:00|527.43|524.23|526.95|523.75|529.11|525.91|526.59|523.39|0
1646886000000|2022-03-10 04:20:00|527.19|523.99|526.94|523.74|528.14|524.94|526.94|523.74|0
1646886300000|2022-03-10 04:25:00|527.18|523.98|525.5|522.3|527.42|524.22|525.02|521.82|0
1646886600000|2022-03-10 04:30:00|525.13|521.93|525.01|521.81|527.17|523.97|524.41|521.21|0
1646886900000|2022-03-10 04:35:00|524.89|521.69|522.85|519.65|525.49|522.29|522.85|519.65|0
1646887200000|2022-03-10 04:40:00|523.09|519.89|522.96|519.76|523.92|520.72|522.61|519.41|0
1646887500000|2022-03-10 04:45:00|523.2|520|523.32|520.12|524.52|521.32|523.08|519.88|0
1646887800000|2022-03-10 04:50:00|523.43|520.23|524.27|521.07|524.75|521.55|523.08|519.88|0
1646888100000|2022-03-10 04:55:00|524.38|521.18|525.46|522.26|525.46|522.26|523.9|520.7|0
1646888400000|2022-03-10 05:00:00|525.7|522.5|524.98|521.78|526.42|523.22|524.5|521.3|0
1646888700000|2022-03-10 05:05:00|525.21|522.01|523.77|520.57|525.45|522.25|523.53|520.33|0
1646889000000|2022-03-10 05:10:00|523.53|520.33|522.81|519.61|524.49|521.29|522.57|519.37|0
1646889300000|2022-03-10 05:15:00|523.05|519.85|524.24|521.04|524.59|521.39|522.56|519.36|0
1646889600000|2022-03-10 05:20:00|524.48|521.28|523.75|520.55|525.44|522.24|523.04|519.84|0
1646889900000|2022-03-10 05:25:00|523.51|520.31|523.03|519.83|523.51|520.31|522.55|519.35|0
1646890200000|2022-03-10 05:30:00|523.75|520.55|522.78|519.58|523.75|520.55|522.55|519.35|0
1646890500000|2022-03-10 05:35:00|523.02|519.82|524.69|521.49|524.93|521.73|523.02|519.82|0
1646890800000|2022-03-10 05:40:00|524.81|521.61|524.69|521.49|525.41|522.21|523.97|520.77|0
1646891100000|2022-03-10 05:45:00|524.8|521.6|526.36|523.16|527.08|523.88|524.69|521.49|0
1646891400000|2022-03-10 05:50:00|526.47|523.27|528.03|524.83|528.15|524.95|526.35|523.15|0
1646891700000|2022-03-10 05:55:00|527.91|524.71|527.07|523.87|528.99|525.79|526.59|523.39|0
1646892000000|2022-03-10 06:00:00|528.5|525.3|527.54|524.34|528.74|525.54|525.98|522.78|0
1646892300000|2022-03-10 06:05:00|527.65|524.45|529.69|526.49|529.7|526.5|527.06|523.86|0
1646892600000|2022-03-10 06:10:00|529.93|526.73|529.21|526.01|529.93|526.73|526.81|523.61|0
1646892900000|2022-03-10 06:15:00|529.08|525.88|528|524.8|529.92|526.72|527.52|524.32|0
1646893200000|2022-03-10 06:20:00|527.88|524.68|527.04|523.84|527.88|524.68|525.84|522.64|0
1646893500000|2022-03-10 06:25:00|527.28|524.08|523.91|520.71|527.28|524.08|523.68|520.48|0
1646893800000|2022-03-10 06:30:00|524.15|520.95|523.43|520.23|524.87|521.67|522.47|519.27|0
1646894100000|2022-03-10 06:35:00|523.67|520.47|525.82|522.62|527.02|523.82|523.67|520.47|0
1646894400000|2022-03-10 06:40:00|526.06|522.86|527.01|523.81|527.01|523.81|524.62|521.42|0
1646894700000|2022-03-10 06:45:00|527.25|524.05|524.13|520.93|527.73|524.53|523.41|520.21|0
1646895000000|2022-03-10 06:50:00|524.37|521.17|523.88|520.68|524.48|521.28|523.05|519.85|0
1646895300000|2022-03-10 06:55:00|524.12|520.92|524.84|521.64|525.56|522.36|524|520.8|0
1646895600000|2022-03-10 07:00:00|525.8|522.6|522.91|519.71|526.75|523.55|522.79|519.59|0
1646895900000|2022-03-10 07:05:00|523.03|519.83|523.63|520.43|524.46|521.26|522.79|519.59|0
1646896200000|2022-03-10 07:10:00|523.39|520.19|525.54|522.34|525.54|522.34|522.42|519.22|0
1646896500000|2022-03-10 07:15:00|524.82|521.62|524.33|521.13|526.37|523.17|523.14|519.94|0
1646896800000|2022-03-10 07:20:00|524.09|520.89|524.92|521.72|527.21|524.01|523.37|520.17|0
1646897100000|2022-03-10 07:25:00|524.81|521.61|525.04|521.84|526.24|523.04|524.2|521|0
1646897400000|2022-03-10 07:30:00|524.8|521.6|525.75|522.55|527.43|524.23|523.84|520.64|0
1646897700000|2022-03-10 07:35:00|525.99|522.79|525.34|522.14|528.98|525.78|523.74|520.54|0
1646898000000|2022-03-10 07:40:00|525.58|522.38|525.45|522.25|526.06|522.86|524.62|521.42|0
1646898300000|2022-03-10 07:45:00|525.58|522.38|526.29|523.09|526.41|523.21|524.61|521.41|0
1646898600000|2022-03-10 07:50:00|526.64|523.44|526.64|523.44|527.25|524.05|524.37|521.17|0
1646898900000|2022-03-10 07:55:00|526.76|523.56|526.63|523.43|527.72|524.52|525.8|522.6|0
1646899200000|2022-03-10 08:00:00|526.76|523.56|522.11|518.91|531.32|528.12|521.63|518.43|0
1646899500000|2022-03-10 08:05:00|522.23|519.03|522.75|520.19|524.79|522.23|521.31|518.75|0
1646899800000|2022-03-10 08:10:00|522.99|520.43|515.77|513.21|522.99|520.43|515.53|512.97|0
1646900100000|2022-03-10 08:15:00|516.49|513.93|516|513.44|517.69|515.13|515.53|512.97|0
1646900400000|2022-03-10 08:20:00|515.76|513.2|508.56|506|517.2|514.64|508.2|505.64|0
1646900700000|2022-03-10 08:25:00|508.08|505.52|506.16|503.6|508.2|505.64|502.81|500.25|0
1646901000000|2022-03-10 08:30:00|505.44|502.88|504.68|502.12|505.68|503.12|502.17|499.61|0
1646901300000|2022-03-10 08:35:00|504.44|501.88|505.87|503.31|507.91|505.35|504.08|501.52|0
1646901600000|2022-03-10 08:40:00|505.52|502.96|508.86|506.3|509.34|506.78|503.23|500.67|0
1646901900000|2022-03-10 08:45:00|509.1|506.54|508.49|505.93|511.74|509.18|505.27|502.71|0
1646902200000|2022-03-10 08:50:00|508.14|505.58|504.65|502.09|508.25|505.69|503.94|501.38|0
1646902500000|2022-03-10 08:55:00|505.02|502.46|503.69|501.13|506.57|504.01|502.86|500.3|0
1646902800000|2022-03-10 09:00:00|503.93|501.37|517.83|515.27|520.24|517.68|503.93|501.37|0
1646903100000|2022-03-10 09:05:00|519.16|516.6|524.69|522.13|525.41|522.85|517.35|514.79|0
1646903400000|2022-03-10 09:10:00|524.32|521.76|522.76|520.2|526.37|523.81|521.8|519.24|0
1646903700000|2022-03-10 09:15:00|522.87|520.31|522.51|519.95|523.72|521.16|520.71|518.15|0
1646904000000|2022-03-10 09:20:00|522.27|519.71|515.53|512.97|522.27|519.71|515.53|512.97|0
1646904300000|2022-03-10 09:25:00|515.05|512.49|512.04|509.48|515.65|513.09|511.8|509.24|0
1646904600000|2022-03-10 09:30:00|511.69|509.13|513.24|510.68|513.24|510.68|508.33|505.77|0
1646904900000|2022-03-10 09:35:00|512.64|510.08|513.84|511.28|515.04|512.48|511.68|509.12|0
1646905200000|2022-03-10 09:40:00|514.08|511.52|518.39|515.83|519.12|516.56|513.36|510.8|0
1646905500000|2022-03-10 09:45:00|518.63|516.07|513.94|511.38|519.6|517.04|512.26|509.7|0
1646905800000|2022-03-10 09:50:00|514.06|511.5|503.99|501.43|514.9|512.34|502.08|499.52|0
1646906100000|2022-03-10 09:55:00|504.58|502.02|506.01|503.45|517.18|514.62|502.07|499.51|0
1646906400000|2022-03-10 10:00:00|505.53|502.97|506.25|503.69|512.61|510.05|503.26|500.7|0
1646906700000|2022-03-10 10:05:00|506.49|503.93|503.13|500.57|509.73|507.17|499.78|497.22|0
1646907000000|2022-03-10 10:10:00|502.65|500.09|499.18|496.62|504.45|501.89|499.18|496.62|0
1646907300000|2022-03-10 10:15:00|499.3|496.74|502.88|500.32|504.68|502.12|498.57|496.01|0
1646907600000|2022-03-10 10:20:00|501.8|499.24|505.39|502.83|506.83|504.27|500.72|498.16|0
1646907900000|2022-03-10 10:25:00|505.27|502.71|508.26|505.7|508.98|506.42|504.19|501.63|0
1646908200000|2022-03-10 10:30:00|508.14|505.58|506.45|503.89|508.49|505.93|502.99|500.43|0
1646908500000|2022-03-10 10:35:00|505.73|503.17|501.66|499.1|507.29|504.73|501.18|498.62|0
1646908800000|2022-03-10 10:40:00|501.9|499.34|502.13|499.57|504.17|501.61|500.7|498.14|0
1646909100000|2022-03-10 10:45:00|502.25|499.69|506.32|503.76|506.32|503.76|501.53|498.97|0
1646909400000|2022-03-10 10:50:00|506.19|503.63|505.71|503.15|506.91|504.35|503.92|501.36|0
1646909700000|2022-03-10 10:55:00|505.59|503.03|497.69|495.13|506.79|504.23|497.45|494.89|0
1646910000000|2022-03-10 11:00:00|497.45|494.89|499.47|496.91|500.32|497.76|497.21|494.65|0
1646910300000|2022-03-10 11:05:00|499.36|496.8|493.38|490.82|499.6|497.04|493.26|490.7|0
1646910600000|2022-03-10 11:10:00|493.49|490.93|497.19|494.63|498.63|496.07|490.75|488.19|0
1646910900000|2022-03-10 11:15:00|497.43|494.87|496.59|494.03|498.39|495.83|495.99|493.43|0
1646911200000|2022-03-10 11:20:00|496.47|493.91|499.81|497.25|501.49|498.93|496.35|493.79|0
1646911500000|2022-03-10 11:25:00|500.17|497.61|500.76|498.2|502.68|500.12|499.57|497.01|0
1646911800000|2022-03-10 11:30:00|501.24|498.68|498.72|496.16|501.24|498.68|496.69|494.13|0
1646912100000|2022-03-10 11:35:00|498.84|496.28|495.25|492.69|500.99|498.43|495.13|492.57|0
1646912400000|2022-03-10 11:40:00|494.77|492.21|497.86|495.3|498.59|496.03|493.34|490.78|0
1646912700000|2022-03-10 11:45:00|497.97|495.41|493.31|490.75|498.82|496.26|492.47|489.91|0
1646913000000|2022-03-10 11:50:00|493.18|490.62|488.05|485.49|493.9|491.34|488.05|485.49|0
1646913300000|2022-03-10 11:55:00|488.52|485.96|492.45|489.89|493.17|490.61|488.28|485.72|0
1646913600000|2022-03-10 12:00:00|493.06|490.5|485.41|482.85|494.01|491.45|485.41|482.85|0
1646913900000|2022-03-10 12:05:00|485.65|483.09|491.13|488.57|491.13|488.57|485.65|483.09|0
1646914200000|2022-03-10 12:10:00|490.89|488.33|494.21|491.65|494.34|491.78|490.28|487.72|0
1646914500000|2022-03-10 12:15:00|494.34|491.78|496.84|494.28|498.16|495.6|492.19|489.63|0
1646914800000|2022-03-10 12:20:00|497.32|494.76|496.59|494.03|497.32|494.76|492.89|490.33|0
1646915100000|2022-03-10 12:25:00|496.83|494.27|498.02|495.46|498.63|496.07|495.28|492.72|0
1646915400000|2022-03-10 12:30:00|499.11|496.55|493.36|490.8|499.46|496.9|493.36|490.8|0
1646915700000|2022-03-10 12:35:00|493.6|491.04|495.62|493.06|495.74|493.18|491.2|488.64|0
1646916000000|2022-03-10 12:40:00|495.5|492.94|493.7|491.14|495.86|493.3|493.46|490.9|0
1646916300000|2022-03-10 12:45:00|493.22|490.66|486.05|483.49|494.18|491.62|486.05|483.49|0
1646916600000|2022-03-10 12:50:00|486.41|483.85|486.28|483.72|488.56|486|485.93|483.37|0
1646916900000|2022-03-10 12:55:00|486.76|484.2|483.65|481.09|489.98|487.42|483.54|480.98|0
1646917200000|2022-03-10 13:00:00|484.13|481.57|484.12|481.56|486.88|484.32|482.82|480.26|0
1646917500000|2022-03-10 13:05:00|483.77|481.21|479|476.44|484.72|482.16|479|476.44|0
1646917800000|2022-03-10 13:10:00|480.31|477.75|483.04|480.48|484.83|482.27|480.31|477.75|0
1646918100000|2022-03-10 13:15:00|482.33|479.77|484.26|481.7|485.21|482.65|481.14|478.58|0
1646918400000|2022-03-10 13:20:00|483.78|481.22|485.71|483.15|486.66|484.1|483.06|480.5|0
1646918700000|2022-03-10 13:25:00|485.58|483.02|487.01|484.45|487.61|485.05|484.27|481.71|0
1646919000000|2022-03-10 13:30:00|486.66|484.1|499.01|496.45|503.18|500.62|486.05|483.49|0
1646919300000|2022-03-10 13:35:00|499.61|497.05|491.35|488.79|501.08|498.52|489.68|487.12|0
1646919600000|2022-03-10 13:40:00|491.23|488.67|488.64|486.08|493.51|490.95|487.68|485.12|0
1646919900000|2022-03-10 13:45:00|488.4|485.84|487.91|485.35|491.52|488.96|487.44|484.88|0
1646920200000|2022-03-10 13:50:00|487.31|484.75|479.76|477.2|487.67|485.11|477.24|474.68|0
1646920500000|2022-03-10 13:55:00|480.24|477.68|479.15|476.59|482.15|479.59|479.15|476.59|0
1646920800000|2022-03-10 14:00:00|479.03|476.47|480.7|478.14|481.18|478.62|476.88|474.32|0
1646921100000|2022-03-10 14:05:00|480.46|477.9|478.88|476.32|481.54|478.98|478.17|475.61|0
1646921400000|2022-03-10 14:10:00|478.4|475.84|480.43|477.87|480.79|478.23|477.21|474.65|0
1646921700000|2022-03-10 14:15:00|480.79|478.23|480.78|478.22|481.03|478.47|478.63|476.07|0
1646922000000|2022-03-10 14:20:00|480.31|477.75|480.3|477.74|481.26|478.7|477.91|475.35|0
1646922300000|2022-03-10 14:25:00|480.17|477.61|483.88|481.32|484.12|481.56|479.82|477.26|0
1646922600000|2022-03-10 14:30:00|485.2|482.64|487.71|485.15|491.55|488.99|480.88|478.32|0
1646922900000|2022-03-10 14:35:00|486.03|483.47|479.48|476.92|488.19|485.63|478.91|476.35|0
1646923200000|2022-03-10 14:40:00|479.96|477.4|485.97|483.41|491.76|489.2|479.96|477.4|0
1646923500000|2022-03-10 14:45:00|486.21|483.65|481.39|478.83|489.59|487.03|481.39|478.83|0
1646923800000|2022-03-10 14:50:00|482.36|479.8|490.78|488.22|490.78|488.22|479.47|476.91|0
1646924100000|2022-03-10 14:55:00|489.34|486.78|502.86|500.3|507.22|504.66|489.34|486.78|0
1646924400000|2022-03-10 15:00:00|502.98|500.42|492.95|490.39|503.59|501.03|491.74|489.18|0
1646924700000|2022-03-10 15:05:00|494.4|491.84|497.29|494.73|499.23|496.67|492.7|490.14|0
1646925000000|2022-03-10 15:10:00|497.65|495.09|498.74|496.18|501.88|499.32|493.42|490.86|0
1646925300000|2022-03-10 15:15:00|497.77|495.21|509.39|506.83|509.39|506.83|497.77|495.21|0
1646925600000|2022-03-10 15:20:00|509.14|506.58|498.24|495.68|509.14|506.58|495.82|493.26|0
1646925900000|2022-03-10 15:25:00|498.48|495.92|490.26|487.7|502.83|500.27|490.26|487.7|0
1646926200000|2022-03-10 15:30:00|491.23|488.67|481.58|479.02|493.64|491.08|480.62|478.06|0
1646926500000|2022-03-10 15:35:00|480.38|477.82|484.98|482.42|485.22|482.66|479.66|477.1|0
1646926800000|2022-03-10 15:40:00|484.5|481.94|484.49|481.93|488.61|486.05|483.29|480.73|0
1646927100000|2022-03-10 15:45:00|484.25|481.69|489.33|486.77|491.87|489.31|482.07|479.51|0
1646927400000|2022-03-10 15:50:00|489.81|487.25|478.44|475.88|489.81|487.25|477.95|475.39|0
1646927700000|2022-03-10 15:55:00|477.71|475.15|476.02|473.46|478.19|475.63|473.6|471.04|0
1646928000000|2022-03-10 16:00:00|474.2|471.64|471.67|469.11|474.81|472.25|470.47|467.91|0
1646928300000|2022-03-10 16:05:00|472.39|469.83|472.4|469.84|473.6|471.04|468.93|466.37|0
1646928600000|2022-03-10 16:10:00|472.28|469.72|475.88|473.32|476.37|473.81|470.6|468.04|0
1646928900000|2022-03-10 16:15:00|475.4|472.84|473.24|470.68|475.4|472.84|470.6|468.04|0
1646929200000|2022-03-10 16:20:00|472.99|470.43|470.22|467.66|476.47|473.91|468.67|466.11|0
1646929500000|2022-03-10 16:25:00|469.63|467.07|466.31|463.75|470.46|467.9|463.92|461.36|0
1646929800000|2022-03-10 16:30:00|466.44|463.88|466.31|463.75|468.6|466.04|464.75|462.19|0
1646930100000|2022-03-10 16:35:00|466.55|463.99|464.99|462.43|468.22|465.66|464.51|461.95|0
1646930400000|2022-03-10 16:40:00|465.23|462.67|470.98|468.42|471.22|468.66|463.31|460.75|0
1646930700000|2022-03-10 16:45:00|471.58|469.02|470.02|467.46|471.58|469.02|466.18|463.62|0
1646931000000|2022-03-10 16:50:00|470.26|467.7|475.06|472.5|476.75|474.19|469.06|466.5|0
1646931300000|2022-03-10 16:55:00|475.3|472.74|477.7|475.14|477.94|475.38|473.14|470.58|0
1646931600000|2022-03-10 17:00:00|476.98|474.42|479.38|476.82|480.59|478.03|475.78|473.22|0
1646931900000|2022-03-10 17:05:00|479.14|476.58|475.91|473.35|481.55|478.99|475.77|473.21|0
1646932200000|2022-03-10 17:10:00|476.5|473.94|478.43|475.87|478.55|475.99|475.18|472.62|0
1646932500000|2022-03-10 17:15:00|478.55|475.99|479.27|476.71|480.24|477.68|476.86|474.3|0
1646932800000|2022-03-10 17:20:00|479.75|477.19|487.96|485.4|488.44|485.88|478.55|475.99|0
1646933100000|2022-03-10 17:25:00|488.2|485.64|486.5|483.94|488.92|486.36|485.3|482.74|0
1646933400000|2022-03-10 17:30:00|486.26|483.7|481.43|478.87|486.5|483.94|481.19|478.63|0
1646933700000|2022-03-10 17:35:00|481.67|479.11|476.12|473.56|481.67|479.11|475.88|473.32|0
1646934000000|2022-03-10 17:40:00|475.88|473.32|474.23|471.67|476.6|474.04|472.78|470.22|0
1646934300000|2022-03-10 17:45:00|473.51|470.95|476.51|473.95|476.88|474.32|472.78|470.22|0
1646934600000|2022-03-10 17:50:00|476.4|473.84|471.09|468.53|477.12|474.56|470.12|467.56|0
1646934900000|2022-03-10 17:55:00|471.57|469.01|472.53|469.97|473.98|471.42|471.33|468.77|0
1646935200000|2022-03-10 18:00:00|472.88|470.32|469.39|466.83|477.83|475.27|469.27|466.71|0
1646935500000|2022-03-10 18:05:00|469.63|467.07|473.24|470.68|474.81|472.25|469.63|467.07|0
1646935800000|2022-03-10 18:10:00|473.48|470.92|474.92|472.36|479.03|476.47|472.28|469.72|0
1646936100000|2022-03-10 18:15:00|474.8|472.24|482.65|480.09|483.37|480.81|473.72|471.16|0
1646936400000|2022-03-10 18:20:00|482.16|479.6|480.71|478.15|484.1|481.54|478.54|475.98|0
1646936700000|2022-03-10 18:25:00|479.98|477.42|481.43|478.87|483.24|480.68|477.57|475.01|0
1646937000000|2022-03-10 18:30:00|481.19|478.63|484.33|481.77|485.29|482.73|479.01|476.45|0
1646937300000|2022-03-10 18:35:00|483.84|481.28|481.9|479.34|487.23|484.67|481.18|478.62|0
1646937600000|2022-03-10 18:40:00|482.63|480.07|481.9|479.34|484.56|482|479.97|477.41|0
1646937900000|2022-03-10 18:45:00|482.38|479.82|494.24|491.68|494.49|491.93|482.38|479.82|0
1646938200000|2022-03-10 18:50:00|494.48|491.92|491.9|489.34|495.54|492.98|490.44|487.88|0
1646938500000|2022-03-10 18:55:00|491.41|488.85|491.89|489.33|494.81|492.25|489.71|487.15|0
1646938800000|2022-03-10 19:00:00|492.13|489.57|505.99|503.43|505.99|503.43|490.68|488.12|0
1646939100000|2022-03-10 19:05:00|506.1|503.54|497.96|495.4|508.78|506.22|497.96|495.4|0
1646939400000|2022-03-10 19:10:00|498.8|496.24|499.17|496.61|500.87|498.31|496.74|494.18|0
1646939700000|2022-03-10 19:15:00|498.92|496.36|503.05|500.49|506.22|503.66|498.19|495.63|0
1646940000000|2022-03-10 19:20:00|503.54|500.98|498.67|496.11|504.76|502.2|498.67|496.11|0
1646940300000|2022-03-10 19:25:00|499.65|497.09|504.99|502.43|507.06|504.5|499.16|496.6|0
1646940600000|2022-03-10 19:30:00|504.87|502.31|505.72|503.16|510.84|508.28|504.5|501.94|0
1646940900000|2022-03-10 19:35:00|506.7|504.14|506.8|504.24|510.59|508.03|504.5|501.94|0
1646941200000|2022-03-10 19:40:00|507.29|504.73|503.39|500.83|509.35|506.79|502.18|499.62|0
1646941500000|2022-03-10 19:45:00|502.18|499.62|514.59|512.03|515.08|512.52|502.18|499.62|0
1646941800000|2022-03-10 19:50:00|515.08|512.52|512.15|509.59|517.52|514.96|512.15|509.59|0
1646942100000|2022-03-10 19:55:00|512.39|509.83|513.12|510.56|515.81|513.25|511.66|509.1|0
1646942400000|2022-03-10 20:00:00|514.34|511.78|505.08|502.52|514.34|511.78|504.6|502.04|0
1646942700000|2022-03-10 20:05:00|506.3|503.74|502.89|500.33|507.52|504.96|499.24|496.68|0
1646943000000|2022-03-10 20:10:00|503.37|500.81|508.73|506.17|509.7|507.14|501.91|499.35|0
1646943300000|2022-03-10 20:15:00|509.21|506.65|507.5|504.94|511.4|508.84|506.04|503.48|0
1646943600000|2022-03-10 20:20:00|507.26|504.7|500.93|498.37|510.43|507.87|498.5|495.94|0
1646943900000|2022-03-10 20:25:00|500.44|497.88|505.91|503.35|506.77|504.21|499.72|497.16|0
1646944200000|2022-03-10 20:30:00|506.04|503.48|506.28|503.72|508.95|506.39|503.11|500.55|0
1646944500000|2022-03-10 20:35:00|505.79|503.23|502.62|500.06|507.74|505.18|499.46|496.9|0
1646944800000|2022-03-10 20:40:00|503.84|501.28|506.02|503.46|511.63|509.07|503.59|501.03|0
1646945100000|2022-03-10 20:45:00|504.56|502|506.26|503.7|509.43|506.87|500.91|498.35|0
1646945400000|2022-03-10 20:50:00|509.19|506.63|516.85|514.29|520.4|517.84|507.97|505.41|0
1646945700000|2022-03-10 20:55:00|516.98|514.42|511.85|509.29|518.2|515.64|509.17|506.61|0
1646946000000|2022-03-10 21:00:00|509.42|506.86|511.36|508.8|512.09|509.53|509.17|506.61|0
1646946300000|2022-03-10 21:05:00|511.6|509.04|509.16|506.6|512.34|509.78|507.95|505.39|0
1646946600000|2022-03-10 21:10:00|509.41|506.85|514|512|514.24|512.24|508.68|506.12|0
1646946900000|2022-03-10 21:15:00|514.01|511.51|513.51|511.01|514.49|511.99|513.03|510.53|0
1646947200000|2022-03-10 21:20:00|513.76|511.26|514.73|512.23|514.73|512.23|513.51|511.01|0
1646947500000|2022-03-10 21:25:00|514.97|512.47|514.48|511.98|514.97|512.47|514.24|511.74|0
1646947800000|2022-03-10 21:30:00|514.24|511.74|513.5|511|514.24|511.74|513.5|511|0
1646948100000|2022-03-10 21:35:00|513.75|511.25|515.21|512.71|516.19|513.69|513.75|511.25|0
1646948400000|2022-03-10 21:40:00|514.72|512.22|513.98|511.48|514.96|512.46|513.98|511.48|0
1646948700000|2022-03-10 21:45:00|514.23|511.73|514.47|511.97|514.47|511.97|512.03|509.53|0
1646949000000|2022-03-10 21:50:00|514.22|511.72|513.73|511.23|514.47|511.97|513.49|510.99|0
1646949300000|2022-03-10 21:55:00|513.49|510.99|511.16|508.66|513.49|510.99|510.56|508.06|0
1646949600000|2022-03-10 22:00:00|511.35|508.85|510.45|507.95|512.66|510.16|510.45|507.95|0
1646949900000|2022-03-10 22:05:00|510.81|508.31|509.88|507.38|511.31|508.81|509.45|506.95|0
1646950200000|2022-03-10 22:10:00|509.77|507.27|509.45|506.95|510.34|507.84|508.81|506.31|0
1646950500000|2022-03-10 22:15:00|509.42|506.92|509.09|506.59|509.55|507.05|508.18|505.68|0
1646950800000|2022-03-10 22:20:00|509.37|506.87|509.03|506.53|509.94|507.44|508.91|506.41|0
1646951100000|2022-03-10 22:25:00|508.88|506.38|509.69|507.19|510.19|507.69|508.88|506.38|0
1646951400000|2022-03-10 22:30:00|509.9|507.4|509.26|506.76|509.94|507.44|509.08|506.58|0
1646951700000|2022-03-10 22:35:00|509.23|506.73|509.29|506.79|509.68|507.18|509.22|506.72|0
1646952000000|2022-03-10 22:40:00|509.25|506.75|509.03|506.53|509.33|506.83|509.01|506.51|0
1646952300000|2022-03-10 22:45:00|509.01|506.51|509.18|506.68|509.32|506.82|509|506.5|0
1646952600000|2022-03-10 22:50:00|509.03|506.53|509.21|506.71|509.21|506.71|509.03|506.53|0
1646952900000|2022-03-10 22:55:00|509.17|506.67|508.85|506.35|509.56|507.06|508.67|506.17|0
1646953200000|2022-03-10 23:00:00|512.58|510.08|515.39|512.89|515.39|512.89|508.32|505.82|0
1646953500000|2022-03-10 23:05:00|515.15|512.65|517.34|514.84|518.19|515.69|514.9|512.4|0
1646953800000|2022-03-10 23:10:00|517.59|515.09|518.07|515.57|518.07|515.57|516.61|514.11|0
1646954100000|2022-03-10 23:15:00|518.56|516.06|517.33|514.83|519.41|516.91|517.33|514.83|0
1646954400000|2022-03-10 23:20:00|517.45|514.95|518.31|515.81|518.55|516.05|516.72|514.22|0
1646954700000|2022-03-10 23:25:00|518.06|515.56|516.47|513.97|518.06|515.56|516.35|513.85|0
1646955000000|2022-03-10 23:30:00|516.35|513.85|516.59|514.09|517.82|515.32|516.22|513.72|0
1646955300000|2022-03-10 23:35:00|516.46|513.96|518.3|515.8|518.3|515.8|516.46|513.96|0
1646955600000|2022-03-10 23:40:00|518.42|515.92|516.34|513.84|518.42|515.92|516.34|513.84|0
1646955900000|2022-03-10 23:45:00|516.46|513.96|521.71|519.21|522.94|520.44|516.46|513.96|0
1646956200000|2022-03-10 23:50:00|521.59|519.09|519.02|516.52|521.71|519.21|518.53|516.03|0
1646956500000|2022-03-10 23:55:00|518.89|516.39|517.8|515.3|520.73|518.23|517.67|515.17|0
1646956800000|2022-03-11 00:00:00|518.28|515.78|515.35|512.85|518.77|516.27|514.62|512.12|0
1646957100000|2022-03-11 00:05:00|515.59|513.09|515.95|513.45|516.81|514.31|514.86|512.36|0
1646957400000|2022-03-11 00:10:00|516.08|513.58|516.56|514.06|517.79|515.29|514.86|512.36|0
1646957700000|2022-03-11 00:15:00|516.81|514.31|517.29|514.79|518.15|515.65|514.24|511.74|0
1646958000000|2022-03-11 00:20:00|517.05|514.55|517.53|515.03|517.53|515.03|515.34|512.84|0
1646958300000|2022-03-11 00:25:00|517.65|515.15|516.31|513.81|518.02|515.52|515.69|513.19|0
1646958600000|2022-03-11 00:30:00|516.43|513.93|517.04|514.54|518.62|516.12|516.43|513.93|0
1646958900000|2022-03-11 00:35:00|517.28|514.78|515.33|512.83|517.28|514.78|514.96|512.46|0
1646959200000|2022-03-11 00:40:00|515.08|512.58|514.35|511.85|515.44|512.94|514.35|511.85|0
1646959500000|2022-03-11 00:45:00|514.59|512.09|513.85|511.35|514.59|512.09|512.88|510.38|0
1646959800000|2022-03-11 00:50:00|514.1|511.6|507.75|505.25|514.1|511.6|507.02|504.52|0
1646960100000|2022-03-11 00:55:00|507.62|505.12|507.5|505|507.75|505.25|506.29|503.79|0
1646960400000|2022-03-11 01:00:00|507.75|505.25|498.97|496.47|507.75|505.25|498.73|496.23|0
1646960700000|2022-03-11 01:05:00|498.48|495.98|500.91|498.41|502.62|500.12|497.63|495.13|0
1646961000000|2022-03-11 01:10:00|501.16|498.66|501.64|499.14|502.37|499.87|499.94|497.44|0
1646961300000|2022-03-11 01:15:00|501.51|499.01|504.56|502.06|505.3|502.8|501.51|499.01|0
1646961600000|2022-03-11 01:20:00|504.32|501.82|496.76|494.26|504.56|502.06|496.64|494.14|0
1646961900000|2022-03-11 01:25:00|496.28|493.78|496.15|493.65|497.61|495.11|493.6|491.1|0
1646962200000|2022-03-11 01:30:00|496.76|494.26|496.27|493.77|496.76|494.26|492.98|490.48|0
1646962500000|2022-03-11 01:35:00|495.78|493.28|497.73|495.23|498.22|495.72|495.78|493.28|0
1646962800000|2022-03-11 01:40:00|497.84|495.34|499.18|496.68|499.67|497.17|496.14|493.64|0
1646963100000|2022-03-11 01:45:00|499.43|496.93|498.21|495.71|500.64|498.14|497.72|495.22|0
1646963400000|2022-03-11 01:50:00|498.08|495.58|496.74|494.24|498.45|495.95|495.77|493.27|0
1646963700000|2022-03-11 01:55:00|496.98|494.48|495.64|493.14|497.23|494.73|495.51|493.01|0
1646964000000|2022-03-11 02:00:00|495.75|493.25|499.77|497.27|499.77|497.27|494.18|491.68|0
1646964300000|2022-03-11 02:05:00|499.04|496.54|501.58|499.08|502.93|500.43|498.06|495.56|0
1646964600000|2022-03-11 02:10:00|501.47|498.97|501.58|499.08|502.19|499.69|500.73|498.23|0
1646964900000|2022-03-11 02:15:00|501.46|498.96|500.73|498.23|501.71|499.21|500.36|497.86|0
1646965200000|2022-03-11 02:20:00|500.97|498.47|498.05|495.55|500.97|498.47|497.8|495.3|0
1646965500000|2022-03-11 02:25:00|497.8|495.3|496.83|494.33|498.29|495.79|493.79|491.29|0
1646965800000|2022-03-11 02:30:00|496.94|494.44|497.8|495.3|498.77|496.27|495.12|492.62|0
1646966100000|2022-03-11 02:35:00|497.91|495.41|499.01|496.51|499.74|497.24|497.55|495.05|0
1646966400000|2022-03-11 02:40:00|499.13|496.63|498.52|496.02|500.83|498.33|498.28|495.78|0
1646966700000|2022-03-11 02:45:00|498.27|495.77|495.6|493.1|499|496.5|495.11|492.61|0
1646967000000|2022-03-11 02:50:00|495.71|493.21|499|496.5|499|496.5|494.13|491.63|0
1646967300000|2022-03-11 02:55:00|498.87|496.37|496.32|493.82|499|496.5|496.19|493.69|0
1646967600000|2022-03-11 03:00:00|496.8|494.3|496.07|493.57|497.4|494.9|495.34|492.84|0
1646967900000|2022-03-11 03:05:00|496.19|493.69|494.36|491.86|496.31|493.81|494.36|491.86|0
1646968200000|2022-03-11 03:10:00|494.48|491.98|491.69|489.19|494.85|492.35|491.69|489.19|0
1646968500000|2022-03-11 03:15:00|491.44|488.94|490.71|488.21|491.56|489.06|487.92|485.42|0
1646968800000|2022-03-11 03:20:00|490.95|488.45|490.58|488.08|491.68|489.18|489.73|487.23|0
1646969100000|2022-03-11 03:25:00|490.71|488.21|490.7|488.2|492.16|489.66|489.73|487.23|0
1646969400000|2022-03-11 03:30:00|488.76|486.26|491.54|489.04|491.54|489.04|486.57|484.07|0
1646969700000|2022-03-11 03:35:00|491.79|489.29|489.24|486.74|492.88|490.38|488.62|486.12|0
1646970000000|2022-03-11 03:40:00|489.72|487.22|491.66|489.16|492.88|490.38|488.99|486.49|0
1646970300000|2022-03-11 03:45:00|491.9|489.4|492.14|489.64|492.87|490.37|490.2|487.7|0
1646970600000|2022-03-11 03:50:00|491.66|489.16|495.06|492.56|495.06|492.56|491.17|488.67|0
1646970900000|2022-03-11 03:55:00|494.81|492.31|495.66|493.16|496.03|493.53|493.47|490.97|0
1646971200000|2022-03-11 04:00:00|495.54|493.04|495.29|492.79|496.51|494.01|495.05|492.55|0
1646971500000|2022-03-11 04:05:00|495.41|492.91|496.5|494|496.5|494|494.92|492.42|0
1646971800000|2022-03-11 04:10:00|497.23|494.73|492.85|490.35|497.23|494.73|491.88|489.38|0
1646972100000|2022-03-11 04:15:00|492.61|490.11|495.4|492.9|496.5|494|492.61|490.11|0
1646972400000|2022-03-11 04:20:00|495.52|493.02|497.47|494.97|497.71|495.21|495.52|493.02|0
1646972700000|2022-03-11 04:25:00|496.98|494.48|495.76|493.26|496.98|494.48|495.27|492.77|0
1646973000000|2022-03-11 04:30:00|496|493.5|494.78|492.28|496.49|493.99|494.78|492.28|0
1646973300000|2022-03-11 04:35:00|495.27|492.77|495.02|492.52|495.75|493.25|494.29|491.79|0
1646973600000|2022-03-11 04:40:00|494.78|492.28|496.48|493.98|496.59|494.09|494.29|491.79|0
1646973900000|2022-03-11 04:45:00|496.23|493.73|495.5|493|496.59|494.09|495.01|492.51|0
1646974200000|2022-03-11 04:50:00|495.74|493.24|494.03|491.53|496.96|494.46|494.03|491.53|0
1646974500000|2022-03-11 04:55:00|494.15|491.65|493.3|490.8|494.15|491.65|492.82|490.32|0
1646974800000|2022-03-11 05:00:00|493.42|490.92|492.57|490.07|493.79|491.29|490.62|488.12|0
1646975100000|2022-03-11 05:05:00|492.32|489.82|491.1|488.6|492.32|489.82|490.38|487.88|0
1646975400000|2022-03-11 05:10:00|490.86|488.36|491.34|488.84|491.59|489.09|489.16|486.66|0
1646975700000|2022-03-11 05:15:00|490.86|488.36|491.01|488.51|491.74|489.24|490.13|487.63|0
1646976000000|2022-03-11 05:20:00|491.13|488.63|490.88|488.38|491.74|489.24|489.79|487.29|0
1646976300000|2022-03-11 05:25:00|491.25|488.75|492.7|490.2|493.19|490.69|491.25|488.75|0
1646976600000|2022-03-11 05:30:00|492.94|490.44|496.46|493.96|496.7|494.2|491.97|489.47|0
1646976900000|2022-03-11 05:35:00|496.59|494.09|502.42|499.92|502.67|500.17|495.37|492.87|0
1646977200000|2022-03-11 05:40:00|501.69|499.19|500.23|497.73|502.67|500.17|500.23|497.73|0
1646977500000|2022-03-11 05:45:00|500.47|497.97|502.66|500.16|503.15|500.65|500.23|497.73|0
1646977800000|2022-03-11 05:50:00|502.9|500.4|506.18|503.68|506.55|504.05|502.17|499.67|0
1646978100000|2022-03-11 05:55:00|506.91|504.41|508.5|506|511.06|508.56|506.91|504.41|0
1646978400000|2022-03-11 06:00:00|508.26|505.76|513.13|511.13|513.62|511.37|506.06|503.56|0
1646978700000|2022-03-11 06:05:00|512.88|510.88|514.34|512.34|516.3|514.3|512.39|510.39|0
1646979000000|2022-03-11 06:10:00|514.1|512.1|514.83|512.83|516.17|514.17|513.61|511.61|0
1646979300000|2022-03-11 06:15:00|515.07|513.07|515.8|513.8|517.27|515.27|513.85|511.85|0
1646979600000|2022-03-11 06:20:00|516.16|514.16|514.09|512.09|516.53|514.53|513.84|511.84|0
1646979900000|2022-03-11 06:25:00|514.21|512.21|516.04|514.04|516.77|514.77|514.09|512.09|0
1646980200000|2022-03-11 06:30:00|516.16|514.16|512.73|510.73|516.28|514.28|512.62|510.62|0
1646980500000|2022-03-11 06:35:00|512.62|510.62|513.95|511.95|514.32|512.32|511.15|509.15|0
1646980800000|2022-03-11 06:40:00|513.83|511.83|516.63|514.63|517.25|515.25|513.83|511.83|0
1646981100000|2022-03-11 06:45:00|516.76|514.76|517|515|517.49|515.49|515.17|513.17|0
1646981400000|2022-03-11 06:50:00|517.12|515.12|517|515|517.24|515.24|516.27|514.27|0
1646981700000|2022-03-11 06:55:00|517.24|515.24|515.89|513.89|517.24|515.24|514.91|512.91|0
1646982000000|2022-03-11 07:00:00|516.02|514.02|523.96|521.96|524.82|522.82|516.02|514.02|0
1646982300000|2022-03-11 07:05:00|524.82|522.82|529.1|527.1|532.41|530.41|524.82|522.82|0
1646982600000|2022-03-11 07:10:00|528.98|526.98|527.5|525.5|531.67|529.67|527.02|525.02|0
1646982900000|2022-03-11 07:15:00|527.38|525.38|525.53|523.53|527.52|525.52|524.8|522.8|0
1646983200000|2022-03-11 07:20:00|525.4|523.4|520.51|518.51|525.4|523.4|520.26|518.26|0
1646983500000|2022-03-11 07:25:00|520.63|518.63|522.59|520.59|523.08|521.08|519.65|517.65|0
1646983800000|2022-03-11 07:30:00|522.46|520.46|518.18|516.18|522.46|520.46|517.45|515.45|0
1646984100000|2022-03-11 07:35:00|517.81|515.81|515.98|513.98|518.67|516.67|514.02|512.02|0
1646984400000|2022-03-11 07:40:00|515.73|513.73|518.29|516.29|519.64|517.64|515.73|513.73|0
1646984700000|2022-03-11 07:45:00|517.93|515.93|515.84|513.84|521.84|519.84|514.87|512.87|0
1646985000000|2022-03-11 07:50:00|515.72|513.72|515.59|513.59|517.06|515.06|515.24|513.24|0
1646985300000|2022-03-11 07:55:00|515.48|513.48|516.21|514.21|516.21|514.21|511.19|509.19|0
1646985600000|2022-03-11 08:00:00|517.06|515.06|510.1|508.1|517.67|515.67|510.1|508.1|0
1646985900000|2022-03-11 08:05:00|510.14|508.54|510.25|508.65|513.68|512.08|506.97|505.37|0
1646986200000|2022-03-11 08:10:00|510.38|508.78|511.84|510.24|514.89|513.29|510.38|508.78|0
1646986500000|2022-03-11 08:15:00|512.09|510.49|500.98|499.38|513.18|511.58|500|498.4|0
1646986800000|2022-03-11 08:20:00|500.86|499.26|504.87|503.27|505.12|503.52|498.91|497.31|0
1646987100000|2022-03-11 08:25:00|504.51|502.91|504.14|502.54|508.17|506.57|501.83|500.23|0
1646987400000|2022-03-11 08:30:00|503.78|502.18|502.18|500.58|507.92|506.32|501.82|500.22|0
1646987700000|2022-03-11 08:35:00|502.8|501.2|508.03|506.43|508.03|506.43|502.67|501.07|0
1646988000000|2022-03-11 08:40:00|507.66|506.06|509.49|507.89|510.72|509.12|505.59|503.99|0
1646988300000|2022-03-11 08:45:00|510.34|508.74|516.09|514.49|516.09|514.49|510.34|508.74|0
1646988600000|2022-03-11 08:50:00|516.21|514.61|508.75|507.15|516.58|514.98|508.63|507.03|0
1646988900000|2022-03-11 08:55:00|509.11|507.51|509.97|508.37|513.02|511.42|508.75|507.15|0
1646989200000|2022-03-11 09:00:00|509.48|507.88|512.9|511.3|514.13|512.53|509.48|507.88|0
1646989500000|2022-03-11 09:05:00|513.02|511.42|516.32|514.72|519.63|518.03|512.66|511.06|0
1646989800000|2022-03-11 09:10:00|516.57|514.97|521.58|519.98|521.96|520.36|516.32|514.72|0
1646990100000|2022-03-11 09:15:00|521.22|519.62|520.48|518.88|522.44|520.84|519.13|517.53|0
1646990400000|2022-03-11 09:20:00|520.24|518.64|522.85|521.25|524.52|522.92|520.24|518.64|0
1646990700000|2022-03-11 09:25:00|522.74|521.14|520.53|518.93|524.94|523.34|520.4|518.8|0
1646991000000|2022-03-11 09:30:00|520.4|518.8|520.28|518.68|522.24|520.64|517.59|515.99|0
1646991300000|2022-03-11 09:35:00|520.77|519.17|518.56|516.96|521.26|519.66|517.58|515.98|0
1646991600000|2022-03-11 09:40:00|518.68|517.08|519.05|517.45|519.05|517.45|516.11|514.51|0
1646991900000|2022-03-11 09:45:00|519.29|517.69|524.19|522.59|524.44|522.84|519.29|517.69|0
1646992200000|2022-03-11 09:50:00|524.44|522.84|526.39|524.79|527.87|526.27|522.96|521.36|0
1646992500000|2022-03-11 09:55:00|526.15|524.55|525.16|523.56|526.39|524.79|524.92|523.32|0
1646992800000|2022-03-11 10:00:00|525.41|523.81|534.98|533.38|534.98|533.38|525.41|523.81|0
1646993100000|2022-03-11 10:05:00|535.47|533.87|532.27|530.67|536.69|535.09|531.54|529.94|0
1646993400000|2022-03-11 10:10:00|532.03|530.43|529.32|527.72|532.14|530.54|529.08|527.48|0
1646993700000|2022-03-11 10:15:00|529.44|527.84|529.81|528.21|531.78|530.18|528.83|527.23|0
1646994000000|2022-03-11 10:20:00|529.68|528.08|531.04|529.44|531.04|529.44|528.83|527.23|0
1646994300000|2022-03-11 10:25:00|530.79|529.19|534.59|532.99|535.7|534.1|530.79|529.19|0
1646994600000|2022-03-11 10:30:00|534.47|532.87|532.62|531.02|534.96|533.36|532.01|530.41|0
1646994900000|2022-03-11 10:35:00|532.5|530.9|529.55|527.95|532.99|531.39|528.94|527.34|0
1646995200000|2022-03-11 10:40:00|529.43|527.83|525.63|524.03|529.55|527.95|525.63|524.03|0
1646995500000|2022-03-11 10:45:00|526.23|524.63|529.3|527.7|529.3|527.7|525.87|524.27|0
1646995800000|2022-03-11 10:50:00|529.42|527.82|525.13|523.53|529.55|527.95|524.64|523.04|0
1646996100000|2022-03-11 10:55:00|525.38|523.78|529.79|528.19|532|530.4|524.51|522.91|0
1646996400000|2022-03-11 11:00:00|529.42|527.82|529.79|528.19|530.77|529.17|528.07|526.47|0
1646996700000|2022-03-11 11:05:00|530.03|528.43|529.41|527.81|531.37|529.77|527.08|525.48|0
1646997000000|2022-03-11 11:10:00|529.54|527.94|527.33|525.73|530.52|528.92|526.46|524.86|0
1646997300000|2022-03-11 11:15:00|527.08|525.48|526.18|524.58|529.04|527.44|525.85|524.25|0
1646997600000|2022-03-11 11:20:00|526.3|524.7|556.87|555.27|558.96|557.36|523.41|521.81|0
1646997900000|2022-03-11 11:25:00|554.52|552.92|573.53|571.93|587.23|585.63|554.03|552.43|0
1646998200000|2022-03-11 11:30:00|570.33|568.73|572.42|570.82|575.51|573.91|562.44|560.84|0
1646998500000|2022-03-11 11:35:00|573.9|572.3|565.89|564.29|574.27|572.67|563.42|561.82|0
1646998800000|2022-03-11 11:40:00|565.64|564.04|570.57|568.97|576.73|575.13|565.39|563.79|0
1646999100000|2022-03-11 11:45:00|570.44|568.84|570.06|567.5|575.25|573.65|565.14|563.54|0
1646999400000|2022-03-11 11:50:00|569.57|567.01|561.31|558.75|570.06|567.5|557.61|555.05|0
1646999700000|2022-03-11 11:55:00|561.8|559.24|569.56|567|570.05|567.49|561.31|558.75|0
1647000000000|2022-03-11 12:00:00|568.33|565.77|567.59|565.03|568.82|566.26|562.17|559.61|0
1647000300000|2022-03-11 12:05:00|568.08|565.52|567.7|565.14|568.82|566.26|563.64|561.08|0
1647000600000|2022-03-11 12:10:00|567.34|564.78|569.06|566.5|571.77|569.21|565.61|563.05|0
1647000900000|2022-03-11 12:15:00|568.07|565.51|567.09|564.53|570.29|567.73|566.1|563.54|0
1647001200000|2022-03-11 12:20:00|566.59|564.03|567.81|565.25|569.79|567.23|566.59|564.03|0
1647001500000|2022-03-11 12:25:00|567.93|565.37|564.16|561.6|567.93|565.37|561.45|558.89|0
1647001800000|2022-03-11 12:30:00|564.52|561.96|568.59|566.03|568.59|566.03|564.52|561.96|0
1647002100000|2022-03-11 12:35:00|568.46|565.9|570.11|567.55|570.11|567.55|565.75|563.19|0
1647002400000|2022-03-11 12:40:00|570.35|567.79|567.37|564.81|570.35|567.79|566.04|563.48|0
1647002700000|2022-03-11 12:45:00|567.62|565.06|562.94|560.38|567.74|565.18|561.71|559.15|0
1647003000000|2022-03-11 12:50:00|563.18|560.62|557.76|555.2|563.43|560.87|557.76|555.2|0
1647003300000|2022-03-11 12:55:00|557.64|555.08|556.29|553.73|558.99|556.43|552.22|549.66|0
1647003600000|2022-03-11 13:00:00|555.79|553.23|555.05|552.49|558.37|555.81|553.09|550.53|0
1647003900000|2022-03-11 13:05:00|555.3|552.74|557.38|554.82|558.25|555.69|553.94|551.38|0
1647004200000|2022-03-11 13:10:00|557.51|554.95|551.6|549.04|558.49|555.93|549.51|546.95|0
1647004500000|2022-03-11 13:15:00|551.72|549.16|547.91|545.35|553.57|551.01|547.91|545.35|0
1647004800000|2022-03-11 13:20:00|548.77|546.21|551.84|549.28|552.58|550.02|547.18|544.62|0
1647005100000|2022-03-11 13:25:00|552.09|549.53|556.39|553.83|556.39|553.83|551.6|549.04|0
1647005400000|2022-03-11 13:30:00|556.51|553.95|552.95|550.39|557.99|555.43|551.84|549.28|0
1647005700000|2022-03-11 13:35:00|552.21|549.65|554.42|551.86|555.9|553.34|550.85|548.29|0
1647006000000|2022-03-11 13:40:00|553.19|550.63|548.27|545.71|553.44|550.88|548.02|545.46|0
1647006300000|2022-03-11 13:45:00|548.76|546.2|545.56|543|551.09|548.53|545.32|542.76|0
1647006600000|2022-03-11 13:50:00|545.81|543.25|548.76|546.2|549.99|547.43|545.81|543.25|0
1647006900000|2022-03-11 13:55:00|549|546.44|544.48|541.92|549.49|546.93|543.59|541.03|0
1647007200000|2022-03-11 14:00:00|544.23|541.67|545.76|543.2|547.92|545.36|542.63|540.07|0
1647007500000|2022-03-11 14:05:00|545.26|542.7|542.43|539.87|545.75|543.19|541.57|539.01|0
1647007800000|2022-03-11 14:10:00|542.56|540|540.83|538.27|542.8|540.24|539.36|536.8|0
1647008100000|2022-03-11 14:15:00|541.08|538.52|542.8|540.24|543.78|541.22|540.83|538.27|0
1647008400000|2022-03-11 14:20:00|543.29|540.73|542.79|540.23|545.01|542.45|539.6|537.04|0
1647008700000|2022-03-11 14:25:00|542.3|539.74|537.5|534.94|542.55|539.99|537.5|534.94|0
1647009000000|2022-03-11 14:30:00|538.36|535.8|538.61|536.05|543.28|540.72|536.15|533.59|0
1647009300000|2022-03-11 14:35:00|539.1|536.54|532.71|530.15|542.54|539.98|532.22|529.66|0
1647009600000|2022-03-11 14:40:00|533.07|530.51|533.9|532.3|536.61|535.01|527.31|524.75|0
1647009900000|2022-03-11 14:45:00|533.78|532.18|536.85|535.25|540.05|538.45|533.78|532.18|0
1647010200000|2022-03-11 14:50:00|535.13|533.53|528.5|526.9|540.29|538.69|528|526.4|0
1647010500000|2022-03-11 14:55:00|528.25|526.65|526.89|525.29|529.35|527.75|521.87|520.27|0
1647010800000|2022-03-11 15:00:00|523.46|521.86|511.45|509.85|526.04|524.44|509.62|508.02|0
1647011100000|2022-03-11 15:05:00|512.06|510.46|506.43|504.83|516.72|515.12|504.97|503.37|0
1647011400000|2022-03-11 15:10:00|506.68|505.08|512.3|510.7|516.47|514.87|506.68|505.08|0
1647011700000|2022-03-11 15:15:00|512.42|510.82|511.08|509.48|514.75|513.15|508.39|506.79|0
1647012000000|2022-03-11 15:20:00|511.32|509.72|509.36|507.76|511.81|510.21|505.07|503.47|0
1647012300000|2022-03-11 15:25:00|509.85|508.25|513.52|511.92|518.42|516.82|509.85|508.25|0
1647012600000|2022-03-11 15:30:00|512.29|510.69|506.42|504.82|514.74|513.14|505.68|504.08|0
1647012900000|2022-03-11 15:35:00|506.53|504.93|513.87|512.27|514.49|512.89|506.42|504.82|0
1647013200000|2022-03-11 15:40:00|514|512.4|514.73|513.13|521.35|519.75|513.14|511.54|0
1647013500000|2022-03-11 15:45:00|515.09|513.49|516.16|514.56|518.78|517.18|513.02|511.42|0
1647013800000|2022-03-11 15:50:00|516.41|514.81|520.58|518.98|524.27|522.67|516.41|514.81|0
1647014100000|2022-03-11 15:55:00|520.83|519.23|525.25|523.65|525.74|524.14|518.86|517.26|0
1647014400000|2022-03-11 16:00:00|525.5|523.9|518.86|517.26|525.5|523.9|518.61|517.01|0
1647014700000|2022-03-11 16:05:00|519.22|517.62|513.45|511.85|519.84|518.24|511.61|510.01|0
1647015000000|2022-03-11 16:10:00|513.94|512.34|508.41|506.81|515.17|513.57|507.31|505.71|0
1647015300000|2022-03-11 16:15:00|509.03|507.43|512.46|510.86|513.32|511.72|507.31|505.71|0
1647015600000|2022-03-11 16:20:00|512.71|511.11|512.63|511.03|516.64|515.04|510.5|508.9|0
1647015900000|2022-03-11 16:25:00|512.38|510.78|507.96|506.36|512.63|511.03|506.73|505.13|0
1647016200000|2022-03-11 16:30:00|507.47|505.87|497.58|495.98|508.08|506.48|497.47|495.87|0
1647016500000|2022-03-11 16:35:00|497.96|496.36|503.04|501.44|503.04|501.44|497.22|495.62|0
1647016800000|2022-03-11 16:40:00|502.54|500.94|501.31|499.71|503.4|501.8|493.21|491.61|0
1647017100000|2022-03-11 16:45:00|501.07|499.47|502.05|500.45|505|503.4|498.12|496.52|0
1647017400000|2022-03-11 16:50:00|501.31|499.71|499.1|497.5|502.05|500.45|495.91|494.31|0
1647017700000|2022-03-11 16:55:00|501.06|499.46|498.72|497.12|501.55|499.95|496.15|494.55|0
1647018000000|2022-03-11 17:00:00|498.85|497.25|498.35|496.75|499.09|497.49|491.24|489.64|0
1647018300000|2022-03-11 17:05:00|498.85|497.25|491.24|489.64|501.55|499.95|490.75|489.15|0
1647018600000|2022-03-11 17:10:00|491.6|490|493.19|491.59|497.37|495.77|491.6|490|0
1647018900000|2022-03-11 17:15:00|493.69|492.09|501.54|499.94|501.54|499.94|492.95|491.35|0
1647019200000|2022-03-11 17:20:00|501.79|500.19|497.36|495.76|503.26|501.66|496.13|494.53|0
1647019500000|2022-03-11 17:25:00|497.48|495.88|489.87|488.27|497.61|496.01|489.75|488.15|0
1647019800000|2022-03-11 17:30:00|490.11|488.51|491.96|490.36|493.43|491.83|489.51|487.91|0
1647020100000|2022-03-11 17:35:00|491.22|489.62|486.31|484.71|491.47|489.87|485.82|484.22|0
1647020400000|2022-03-11 17:40:00|486.56|484.96|492.69|491.09|492.8|491.2|486.31|484.71|0
1647020700000|2022-03-11 17:45:00|492.31|490.71|491.08|489.48|494.65|493.05|491.08|489.48|0
1647021000000|2022-03-11 17:50:00|491.21|489.61|493.91|492.31|494.64|493.04|491.21|489.61|0
1647021300000|2022-03-11 17:55:00|494.03|492.43|495.38|493.78|498.08|496.48|493.78|492.18|0
1647021600000|2022-03-11 18:00:00|495.62|494.02|498.68|497.08|499.91|498.31|492.92|491.32|0
1647021900000|2022-03-11 18:05:00|498.81|497.21|496.84|495.24|502.86|501.26|496.35|494.75|0
1647022200000|2022-03-11 18:10:00|497.34|495.74|495.86|494.26|498.81|497.21|495.12|493.52|0
1647022500000|2022-03-11 18:15:00|496.11|494.51|502|500.4|502|500.4|496.11|494.51|0
1647022800000|2022-03-11 18:20:00|502.49|500.89|505.68|504.08|505.68|504.08|501.51|499.91|0
1647023100000|2022-03-11 18:25:00|505.56|503.96|505.19|503.59|507.16|505.56|503.96|502.36|0
1647023400000|2022-03-11 18:30:00|504.94|503.34|503.71|502.11|506.42|504.82|502.73|501.13|0
1647023700000|2022-03-11 18:35:00|503.46|501.86|501|499.4|506.17|504.57|501|499.4|0
1647024000000|2022-03-11 18:40:00|501.5|499.9|504.69|503.09|504.69|503.09|501|499.4|0
1647024300000|2022-03-11 18:45:00|504.44|502.84|507.88|506.28|507.88|506.28|504.2|502.6|0
1647024600000|2022-03-11 18:50:00|508.87|507.27|496.21|494.61|509.85|508.25|496.21|494.61|0
1647024900000|2022-03-11 18:55:00|495.96|494.36|492.27|490.67|498.66|497.06|492.02|490.42|0
1647025200000|2022-03-11 19:00:00|490.06|488.46|495.22|493.62|495.22|493.62|489.57|487.97|0
1647025500000|2022-03-11 19:05:00|495.71|494.11|493|491.4|496.45|494.85|493|491.4|0
1647025800000|2022-03-11 19:10:00|493.74|492.14|493.49|491.89|495.46|493.86|491.04|489.44|0
1647026100000|2022-03-11 19:15:00|494.47|492.87|490.79|489.19|497.42|495.82|490.79|489.19|0
1647026400000|2022-03-11 19:20:00|490.05|488.45|493.73|492.13|494.22|492.62|489.92|488.32|0
1647026700000|2022-03-11 19:25:00|493.98|492.38|502.09|500.49|502.83|501.23|492.5|490.9|0
1647027000000|2022-03-11 19:30:00|501.6|500|498.02|496.42|502.58|500.98|497.53|495.93|0
1647027300000|2022-03-11 19:35:00|497.91|496.31|497.9|496.3|499.38|497.78|495.45|493.85|0
1647027600000|2022-03-11 19:40:00|497.66|496.06|490.77|489.17|498.15|496.55|490.28|488.68|0
1647027900000|2022-03-11 19:45:00|490.89|489.29|492|490.4|492.24|490.64|487.7|486.1|0
1647028200000|2022-03-11 19:50:00|491.62|490.02|485.69|484.09|491.62|490.02|481.93|480.33|0
1647028500000|2022-03-11 19:55:00|485.94|484.34|485.81|484.21|488.02|486.42|483.85|482.25|0
1647028800000|2022-03-11 20:00:00|486.06|484.46|483.84|482.24|487.04|485.44|482.62|481.02|0
1647029100000|2022-03-11 20:05:00|484.09|482.49|480.65|479.05|486.3|484.7|479.43|477.83|0
1647029400000|2022-03-11 20:10:00|480.9|479.3|478.93|477.33|483.6|482|478.2|476.6|0
1647029700000|2022-03-11 20:15:00|478.69|477.09|482.61|481.01|483.59|481.99|478.69|477.09|0
1647030000000|2022-03-11 20:20:00|481.87|480.27|479.78|478.18|484.08|482.48|479.78|478.18|0
1647030300000|2022-03-11 20:25:00|478.68|477.08|475.25|473.65|481.38|479.78|475.25|473.65|0
1647030600000|2022-03-11 20:30:00|473.53|471.93|467.65|466.05|473.53|471.93|467.65|466.05|0
1647030900000|2022-03-11 20:35:00|467.41|465.81|470.34|468.74|473.53|471.93|467.41|465.81|0
1647031200000|2022-03-11 20:40:00|468.63|467.03|467.4|465.8|471.93|470.33|465.81|464.21|0
1647031500000|2022-03-11 20:45:00|468.99|467.39|464.46|462.86|468.99|467.39|463.97|462.37|0
1647031800000|2022-03-11 20:50:00|463.11|461.51|459.36|457.76|467.92|466.32|459.12|457.52|0
1647032100000|2022-03-11 20:55:00|460.34|458.74|456.43|454.83|465.72|464.12|451.79|450.19|0
1647032400000|2022-03-11 21:00:00|455.57|453.97|459.35|457.75|460.09|458.49|455.57|453.97|0
1647032700000|2022-03-11 21:05:00|459.6|458|459.11|457.51|460.09|458.49|458.13|456.53|0
1647033000000|2022-03-11 21:10:00|458.74|457.14|459.1|457.5|459.59|457.99|458.13|456.53|0
1647244800000|2022-03-14 08:00:00|477.57|475.37|477.57|475.37|482.27|480.07|476.83|474.63|0
1647245100000|2022-03-14 08:05:00|477.82|475.62|490.44|488.24|491.43|489.23|476.83|474.63|0
1647245400000|2022-03-14 08:10:00|489.81|487.61|487.21|485.01|494.15|491.95|486.22|484.02|0
1647245700000|2022-03-14 08:15:00|486.22|484.02|482.51|480.31|487.58|485.38|482.26|480.06|0
1647246000000|2022-03-14 08:20:00|482.13|479.93|484.98|482.78|486.59|484.39|481.52|479.32|0
1647246300000|2022-03-14 08:25:00|484.73|482.53|477.31|475.11|484.98|482.78|475.82|473.62|0
1647246600000|2022-03-14 08:30:00|476.57|474.37|476.07|473.87|476.81|474.61|473.1|470.9|0
1647246900000|2022-03-14 08:35:00|475.82|473.62|475.17|472.97|479.25|477.05|475.17|472.97|0
1647247200000|2022-03-14 08:40:00|475.42|473.22|476.03|473.83|477.89|475.69|474.43|472.23|0
1647247500000|2022-03-14 08:45:00|475.91|473.71|481.46|479.26|481.46|479.26|475.91|473.71|0
1647247800000|2022-03-14 08:50:00|481.59|479.39|476.76|474.56|485.05|482.85|474.42|472.22|0
1647248100000|2022-03-14 08:55:00|476.89|474.69|479.97|477.77|481.71|479.51|475.66|473.46|0
1647248400000|2022-03-14 09:00:00|480.35|478.15|487.03|484.83|487.03|484.83|479.36|477.16|0
1647248700000|2022-03-14 09:05:00|486.53|484.33|487.27|485.07|487.64|485.44|484.67|482.47|0
1647249000000|2022-03-14 09:10:00|487.77|485.57|486.28|484.08|491.35|489.15|485.41|483.21|0
1647249300000|2022-03-14 09:15:00|486.53|484.33|486.03|483.83|487.63|485.43|483.56|481.36|0
1647249600000|2022-03-14 09:20:00|486.28|484.08|482.56|480.36|489.74|487.54|482.56|480.36|0
1647249900000|2022-03-14 09:25:00|482.68|480.48|479.96|477.76|484.29|482.09|477.12|474.92|0
1647250200000|2022-03-14 09:30:00|480.09|477.89|482.8|480.6|484.29|482.09|478.85|476.65|0
1647250500000|2022-03-14 09:35:00|483.3|481.1|488.12|485.92|488.12|485.92|480.2|478|0
1647250800000|2022-03-14 09:40:00|489.24|487.04|492.45|490.25|497.16|494.96|487.01|484.81|0
1647251100000|2022-03-14 09:45:00|492.08|489.88|496.91|494.71|497.77|495.57|490.34|488.14|0
1647251400000|2022-03-14 09:50:00|495.92|493.72|500.38|498.18|501.49|499.29|494.3|492.1|0
1647251700000|2022-03-14 09:55:00|500.13|497.93|500|497.8|505.09|502.89|499.14|496.94|0
1647252000000|2022-03-14 10:00:00|500.74|498.54|498.39|496.19|501.24|499.04|497.4|495.2|0
1647252300000|2022-03-14 10:05:00|498.51|496.31|493.43|491.23|499.13|496.93|493.18|490.98|0
1647252600000|2022-03-14 10:10:00|493.68|491.48|492.93|490.73|494.05|491.85|488.48|486.28|0
1647252900000|2022-03-14 10:15:00|492.8|490.6|493.05|490.85|494.79|492.59|491.94|489.74|0
1647253200000|2022-03-14 10:20:00|493.18|490.98|492.19|489.99|493.43|491.23|489.83|487.63|0
1647253500000|2022-03-14 10:25:00|492.43|490.23|492.18|489.98|494.04|491.84|489.96|487.76|0
1647253800000|2022-03-14 10:30:00|492.43|490.23|496.39|494.19|498|495.8|492.3|490.1|0
1647254100000|2022-03-14 10:35:00|496.26|494.06|492.05|489.85|496.26|494.06|491.44|489.24|0
1647254400000|2022-03-14 10:40:00|492.18|489.98|487.34|485.14|492.18|489.98|486.6|484.4|0
1647254700000|2022-03-14 10:45:00|487.47|485.27|488.21|486.01|490.31|488.11|486.98|484.78|0
1647255000000|2022-03-14 10:50:00|488.46|486.26|491.95|489.75|491.95|489.75|487.09|484.89|0
1647255300000|2022-03-14 10:55:00|491.7|489.5|495.41|493.21|495.66|493.46|490.46|488.26|0
1647255600000|2022-03-14 11:00:00|495.66|493.46|487.85|485.65|495.66|493.46|487.85|485.65|0
1647255900000|2022-03-14 11:05:00|488.35|486.15|483.89|481.69|489.83|487.63|483.52|481.32|0
1647256200000|2022-03-14 11:10:00|484.02|481.82|486.74|484.54|488.22|486.02|483.27|481.07|0
1647256500000|2022-03-14 11:15:00|486.86|484.66|488.47|486.27|488.83|486.63|484.76|482.56|0
1647256800000|2022-03-14 11:20:00|488.34|486.14|487.1|484.9|489.7|487.5|486.24|484.04|0
1647257100000|2022-03-14 11:25:00|487.23|485.03|474.61|472.41|487.47|485.27|471.89|469.69|0
1647257400000|2022-03-14 11:30:00|474.11|471.91|471.89|469.69|476.83|474.63|471.64|469.44|0
1647257700000|2022-03-14 11:35:00|472.13|469.93|472.5|470.3|477.57|475.37|471.39|469.19|0
1647258000000|2022-03-14 11:40:00|472.74|470.54|470.76|468.56|476.2|474|470.4|468.2|0
1647258300000|2022-03-14 11:45:00|470.4|468.2|468.04|465.84|471.63|469.43|462.25|460.05|0
1647258600000|2022-03-14 11:50:00|466.94|464.74|464.23|462.03|468.78|466.58|464.23|462.03|0
1647258900000|2022-03-14 11:55:00|463.99|461.79|463.98|461.78|468.68|466.48|462.38|460.18|0
1647259200000|2022-03-14 12:00:00|463.24|461.04|469.17|466.97|469.91|467.71|461.02|458.82|0
1647259500000|2022-03-14 12:05:00|469.28|467.08|470.27|468.07|472.13|469.93|468.18|465.98|0
1647259800000|2022-03-14 12:10:00|470.4|468.2|469.28|467.08|470.4|468.2|467.3|465.1|0
1647260100000|2022-03-14 12:15:00|469.03|466.83|465.7|463.5|472.12|469.92|464.96|462.76|0
1647260400000|2022-03-14 12:20:00|466.31|464.11|462.85|460.65|466.44|464.24|462.24|460.04|0
1647260700000|2022-03-14 12:25:00|463.23|461.03|464.82|462.62|466.44|464.24|463.23|461.03|0
1647261000000|2022-03-14 12:30:00|465.69|463.49|468.65|466.45|469.02|466.82|464.21|462.01|0
1647261300000|2022-03-14 12:35:00|468.9|466.7|467.91|465.71|468.9|466.7|464.08|461.88|0
1647261600000|2022-03-14 12:40:00|467.66|465.46|470.74|468.54|471.61|469.41|467.66|465.46|0
1647261900000|2022-03-14 12:45:00|470.62|468.42|466.92|464.72|471.98|469.78|466.92|464.72|0
1647262200000|2022-03-14 12:50:00|467.03|464.83|467.28|465.08|472.6|470.4|463.58|461.38|0
1647262500000|2022-03-14 12:55:00|467.65|465.45|477.54|475.34|478.65|476.45|465.06|462.86|0
1647262800000|2022-03-14 13:00:00|477.41|475.21|475.81|473.61|477.41|475.21|475.56|473.36|0
1647263100000|2022-03-14 13:05:00|471.23|469.03|471.1|468.9|471.47|469.27|469.13|466.93|0
1647263400000|2022-03-14 13:10:00|471.35|469.15|473.34|471.14|474.82|472.62|469.37|467.17|0
1647263700000|2022-03-14 13:15:00|472.6|470.4|473.09|470.89|476.06|473.86|471.36|469.16|0
1647264000000|2022-03-14 13:20:00|473.34|471.14|468.51|466.31|474.33|472.13|468.51|466.31|0
1647264300000|2022-03-14 13:25:00|468.64|466.44|464.93|462.73|469.38|467.18|464.93|462.73|0
1647264600000|2022-03-14 13:30:00|464.19|461.99|459|456.8|474.81|472.61|459|456.8|0
1647264900000|2022-03-14 13:35:00|459.74|457.54|453.08|450.88|462.95|460.75|449.39|447.19|0
1647265200000|2022-03-14 13:40:00|452.83|450.63|468.87|466.67|470.6|468.4|446.92|444.72|0
1647265500000|2022-03-14 13:45:00|469.24|467.04|466.65|464.45|472.83|470.63|464.05|461.85|0
1647265800000|2022-03-14 13:50:00|466.4|464.2|467.39|465.19|471.59|469.39|465.9|463.7|0
1647266100000|2022-03-14 13:55:00|468.13|465.93|468.6|466.4|472.33|470.13|461.7|459.5|0
1647266400000|2022-03-14 14:00:00|468.22|466.02|466.12|463.92|475.27|473.07|461.68|459.48|0
1647266700000|2022-03-14 14:05:00|465.38|463.18|478.49|476.29|478.6|476.4|464.15|461.95|0
1647267000000|2022-03-14 14:10:00|478.36|476.16|485.42|483.22|487.15|484.95|477.25|475.05|0
1647267300000|2022-03-14 14:15:00|484.67|482.47|481.2|479|486.27|484.07|481.2|479|0
1647267600000|2022-03-14 14:20:00|481.45|479.25|485.89|483.69|486.26|484.06|480.44|478.24|0
1647267900000|2022-03-14 14:25:00|486.63|484.43|482.67|480.47|489.61|487.41|482.42|480.22|0
1647268200000|2022-03-14 14:30:00|482.92|480.72|479.69|477.49|483.16|480.96|475.98|473.78|0
1647268500000|2022-03-14 14:35:00|480.44|478.24|483.77|481.57|487.62|485.42|480.19|477.99|0
1647268800000|2022-03-14 14:40:00|485.39|483.19|483.9|481.7|488.61|486.41|482.42|480.22|0
1647269100000|2022-03-14 14:45:00|482.66|480.46|485.63|483.43|488.73|486.53|482.17|479.97|0
1647269400000|2022-03-14 14:50:00|485.88|483.68|494.18|491.98|496.54|494.34|483.52|481.32|0
1647269700000|2022-03-14 14:55:00|494.92|492.72|498.27|496.07|498.27|496.07|491.58|489.38|0
1647270000000|2022-03-14 15:00:00|500.01|497.81|495.05|492.85|500.01|497.81|492.82|490.62|0
1647270300000|2022-03-14 15:05:00|495.79|493.59|490.83|488.63|497.53|495.33|490.33|488.13|0
1647270600000|2022-03-14 15:10:00|491.32|489.12|486.35|484.15|492.32|490.12|485.36|483.16|0
1647270900000|2022-03-14 15:15:00|486.11|483.91|486.72|484.52|489.33|487.13|485.73|483.53|0
1647271200000|2022-03-14 15:20:00|486.85|484.65|480.4|478.2|486.85|484.65|479.41|477.21|0
1647271500000|2022-03-14 15:25:00|480.15|477.95|477.68|475.48|481.39|479.19|476.19|473.99|0
1647271800000|2022-03-14 15:30:00|477.92|475.72|478.17|475.97|479.16|476.96|475.2|473|0
1647272100000|2022-03-14 15:35:00|477.92|475.72|471.73|469.53|478.42|476.22|470.24|468.04|0
1647272400000|2022-03-14 15:40:00|471.48|469.28|462.82|460.62|471.98|469.78|460.1|457.9|0
1647272700000|2022-03-14 15:45:00|462.57|460.37|456.39|454.19|463.19|460.99|456.15|453.95|0
1647273000000|2022-03-14 15:50:00|456.51|454.31|461.03|458.83|462.02|459.82|454.73|452.53|0
1647273300000|2022-03-14 15:55:00|460.79|458.59|460.29|458.09|460.79|458.59|456.83|454.63|0
1647273600000|2022-03-14 16:00:00|458.56|456.36|451.14|448.94|458.56|456.36|451.14|448.94|0
1647273900000|2022-03-14 16:05:00|451.64|449.44|448.67|446.47|455.34|453.14|447.44|445.24|0
1647274200000|2022-03-14 16:10:00|447.68|445.48|445.95|443.75|450.89|448.69|443.98|441.78|0
1647274500000|2022-03-14 16:15:00|445.21|443.01|452.37|450.17|453.11|450.91|445.21|443.01|0
1647274800000|2022-03-14 16:20:00|452.49|450.29|452.61|450.41|454.1|451.9|447.68|445.48|0
1647275100000|2022-03-14 16:25:00|452.24|450.04|453.35|451.15|453.6|451.4|449.65|447.45|0
1647275400000|2022-03-14 16:30:00|452.86|450.66|451.62|449.42|456.32|454.12|450.38|448.18|0
1647275700000|2022-03-14 16:35:00|451.87|449.67|452.36|450.16|455.32|453.12|447.42|445.22|0
1647276000000|2022-03-14 16:40:00|452.11|449.91|450.38|448.18|456.18|453.98|449.39|447.19|0
1647276300000|2022-03-14 16:45:00|450.13|447.93|444.7|442.5|450.13|447.93|442.23|440.03|0
1647276600000|2022-03-14 16:50:00|444.57|442.37|435.32|433.12|446.18|443.98|435.08|432.88|0
1647276900000|2022-03-14 16:55:00|435.08|432.88|433.84|431.64|439.76|437.56|433.84|431.64|0
1647277200000|2022-03-14 17:00:00|434.33|432.13|430.14|427.94|435.81|433.61|429.9|427.7|0
1647277500000|2022-03-14 17:05:00|430.26|428.06|429.65|427.45|435.56|433.36|429.65|427.45|0
1647277800000|2022-03-14 17:10:00|429.89|427.69|432.86|430.66|433.6|431.4|429.89|427.69|0
1647278100000|2022-03-14 17:15:00|431.88|429.68|435.82|433.62|436.31|434.11|431.39|429.19|0
1647278400000|2022-03-14 17:20:00|435.57|433.37|435.44|433.24|436.31|434.11|430.4|428.2|0
1647278700000|2022-03-14 17:25:00|435.32|433.12|429.9|427.7|435.93|433.73|428.92|426.72|0
1647279000000|2022-03-14 17:30:00|431.38|429.18|426.7|424.5|431.87|429.67|422.02|419.82|0
1647279300000|2022-03-14 17:35:00|426.45|424.25|420.54|418.34|426.45|424.25|418.83|416.63|0
1647279600000|2022-03-14 17:40:00|420.79|418.59|421.69|419.49|423.66|421.46|417.84|415.64|0
1647279900000|2022-03-14 17:45:00|421.44|419.24|418.24|416.04|425.62|423.42|417.01|414.81|0
1647280200000|2022-03-14 17:50:00|418.73|416.53|426.36|424.16|429.07|426.87|418.73|416.53|0
1647280500000|2022-03-14 17:55:00|425.86|423.66|422.41|420.21|430.41|428.21|421.92|419.72|0
1647280800000|2022-03-14 18:00:00|422.66|420.46|421.54|419.34|423.15|420.95|419.95|417.75|0
1647281100000|2022-03-14 18:05:00|421.79|419.59|425.11|422.91|427.82|425.62|421.79|419.59|0
1647281400000|2022-03-14 18:10:00|424.99|422.79|424.86|422.66|426.84|424.64|421.78|419.58|0
1647281700000|2022-03-14 18:15:00|424.74|422.54|419.45|417.25|425.11|422.91|418.58|416.38|0
1647282000000|2022-03-14 18:20:00|420.3|418.1|416.49|414.29|421.41|419.21|414.53|412.33|0
1647282300000|2022-03-14 18:25:00|416.74|414.54|414.52|412.32|418.46|416.26|413.78|411.58|0
1647282600000|2022-03-14 18:30:00|414.77|412.57|420.91|418.71|420.91|418.71|413.9|411.7|0
1647282900000|2022-03-14 18:35:00|420.78|418.58|423.37|421.17|426.32|424.12|420.66|418.46|0
1647283200000|2022-03-14 18:40:00|423.12|420.92|420.66|418.46|424.35|422.15|418.32|416.12|0
1647283500000|2022-03-14 18:45:00|420.28|418.08|417.95|415.75|420.9|418.7|417.08|414.88|0
1647283800000|2022-03-14 18:50:00|417.7|415.5|425.33|423.13|425.33|423.13|415.85|413.65|0
1647284100000|2022-03-14 18:55:00|425.2|423|426.8|424.6|428.28|426.08|422.62|420.42|0
1647284400000|2022-03-14 19:00:00|426.06|423.86|431.48|429.28|434.07|431.87|424.09|421.89|0
1647284700000|2022-03-14 19:05:00|430.5|428.3|423.96|421.76|430.5|428.3|422.23|420.03|0
1647285000000|2022-03-14 19:10:00|424.09|421.89|431.59|429.39|432.22|430.02|423.35|421.15|0
1647285300000|2022-03-14 19:15:00|431.48|429.28|429.75|427.55|437.15|434.95|427.77|425.57|0
1647285600000|2022-03-14 19:20:00|429.25|427.05|433.44|431.24|433.69|431.49|427.15|424.95|0
1647285900000|2022-03-14 19:25:00|433.69|431.49|427.77|425.57|433.69|431.49|426.78|424.58|0
1647286200000|2022-03-14 19:30:00|427.27|425.07|419.14|416.94|427.39|425.19|416.06|413.86|0
1647286500000|2022-03-14 19:35:00|418.65|416.45|422.34|420.14|423.32|421.12|416.06|413.86|0
1647286800000|2022-03-14 19:40:00|422.09|419.89|426.03|423.83|426.03|423.83|420.12|417.92|0
1647287100000|2022-03-14 19:45:00|426.89|424.69|427.01|424.81|432.19|429.99|422.83|420.63|0
1647287400000|2022-03-14 19:50:00|425.29|423.09|420.36|418.16|425.53|423.33|418.39|416.19|0
1647287700000|2022-03-14 19:55:00|420.97|418.77|424.89|422.69|428.74|426.54|420.97|418.77|0
1647288000000|2022-03-14 20:00:00|426.37|424.17|430.55|428.35|433.02|430.82|424.65|422.45|0
1647288300000|2022-03-14 20:05:00|430.06|427.86|435.48|433.28|435.48|433.28|430.06|427.86|0
1647288600000|2022-03-14 20:10:00|434.99|432.79|433.75|431.55|436.22|434.02|433.51|431.31|0
1647288900000|2022-03-14 20:15:00|433.21|430.61|433.82|431.22|434.56|431.96|432.72|430.12|0
1647289200000|2022-03-14 20:20:00|433.7|431.1|432.58|429.98|433.95|431.35|432.47|429.87|0
1647289500000|2022-03-14 20:25:00|432.71|430.11|431.48|428.88|433.07|430.47|431.35|428.75|0
1647289800000|2022-03-14 20:30:00|431.23|428.63|431.72|429.12|432.95|430.35|431.23|428.63|0
1647290100000|2022-03-14 20:35:00|431.97|429.37|431.96|429.36|432.21|429.61|430.98|428.38|0
1647290400000|2022-03-14 20:40:00|431.83|429.23|431.47|428.87|433.19|430.59|430.73|428.13|0
1647290700000|2022-03-14 20:45:00|431.09|428.49|430.48|427.88|432.45|429.85|430.48|427.88|0
1647291000000|2022-03-14 20:50:00|430.72|428.12|430.97|428.37|431.21|428.61|430.23|427.63|0
1647291300000|2022-03-14 20:55:00|430.84|428.24|432.56|429.96|433.05|430.45|430.59|427.99|0
1647291600000|2022-03-14 21:00:00|432.48|429.88|432.59|429.99|432.59|429.99|431.95|429.35|0
1647291900000|2022-03-14 21:05:00|432.52|429.92|432.62|430.02|432.62|430.02|432.52|429.92|0
1647292200000|2022-03-14 21:10:00|432.25|429.65|432.23|429.63|432.25|429.65|432.23|429.63|0
1647292500000|2022-03-14 21:15:00|432.19|429.59|432.01|429.41|432.19|429.59|432.01|429.41|0
1647292800000|2022-03-14 21:20:00|431.54|428.94|430.93|428.33|431.62|429.02|429.92|427.32|0
1647293100000|2022-03-14 21:25:00|430.92|428.32|430.32|427.72|430.92|428.32|430.14|427.54|0
1647293400000|2022-03-14 21:30:00|430.57|427.97|430.63|428.03|430.96|428.36|430.53|427.93|0
1647293700000|2022-03-14 21:35:00|430.39|427.79|430.56|427.96|430.67|428.07|430.39|427.79|0
1647294000000|2022-03-14 21:40:00|430.45|427.85|431.02|428.42|431.5|428.9|430.45|427.85|0
1647294300000|2022-03-14 21:45:00|431.06|428.46|431.27|428.67|431.41|428.81|431.06|428.46|0
1647294600000|2022-03-14 21:50:00|431.23|428.63|434.01|431.41|434.26|431.66|431.16|428.56|0
1647294900000|2022-03-14 21:55:00|433.97|431.37|434.91|432.31|435.13|432.53|433.97|431.37|0
1647295200000|2022-03-14 22:00:00|432.27|429.67|433.63|431.03|434.74|432.14|432.27|429.67|0
1647295500000|2022-03-14 22:05:00|433.88|431.28|431.77|429.17|433.88|431.28|431.41|428.81|0
1647295800000|2022-03-14 22:10:00|432.15|429.55|433|430.4|434.12|431.52|432.15|429.55|0
1647296100000|2022-03-14 22:15:00|433.13|430.53|432.14|429.54|433.25|430.65|431.89|429.29|0
1647296400000|2022-03-14 22:20:00|432.26|429.66|432.38|429.78|432.63|430.03|431.89|429.29|0
1647296700000|2022-03-14 22:25:00|432.26|429.66|429.91|427.31|432.63|430.03|428.93|426.33|0
1647297000000|2022-03-14 22:30:00|430.03|427.43|434.96|432.36|436.45|433.85|428.93|426.33|0
1647297300000|2022-03-14 22:35:00|434.85|432.25|439.53|436.93|440.15|437.55|434.85|432.25|0
1647297600000|2022-03-14 22:40:00|439.65|437.05|438.05|435.45|440.03|437.43|437.43|434.83|0
1647297900000|2022-03-14 22:45:00|438.3|435.7|438.79|436.19|440.77|438.17|437.8|435.2|0
1647298200000|2022-03-14 22:50:00|438.54|435.94|438.04|435.44|439.28|436.68|437.55|434.95|0
1647298500000|2022-03-14 22:55:00|437.8|435.2|437.55|434.95|438.78|436.18|437.3|434.7|0
1647298800000|2022-03-14 23:00:00|437.79|435.19|434.83|432.23|438.29|435.69|434.33|431.73|0
1647299100000|2022-03-14 23:05:00|434.58|431.98|435.56|432.96|436.55|433.95|434.33|431.73|0
1647299400000|2022-03-14 23:10:00|435.32|432.72|435.56|432.96|435.56|432.96|432.85|430.25|0
1647299700000|2022-03-14 23:15:00|435.68|433.08|437.04|434.44|437.41|434.81|435.07|432.47|0
1647300000000|2022-03-14 23:20:00|437.53|434.93|435.8|433.2|437.53|434.93|435.8|433.2|0
1647300300000|2022-03-14 23:25:00|435.55|432.95|436.54|433.94|437.53|434.93|435.55|432.95|0
1647300600000|2022-03-14 23:30:00|436.79|434.19|435.91|433.31|438.02|435.42|435.55|432.95|0
1647300900000|2022-03-14 23:35:00|436.29|433.69|438.13|435.53|438.51|435.91|436.29|433.69|0
1647301200000|2022-03-14 23:40:00|438.02|435.42|437.14|434.54|438.63|436.03|436.28|433.68|0
1647301500000|2022-03-14 23:45:00|437.27|434.67|435.16|432.56|437.77|435.17|434.31|431.71|0
1647301800000|2022-03-14 23:50:00|434.92|432.32|434.55|431.95|435.29|432.69|433.81|431.21|0
1647302100000|2022-03-14 23:55:00|434.8|432.2|434.3|431.7|435.41|432.81|433.8|431.2|0
1647302400000|2022-03-15 00:00:00|434.05|431.45|432.57|429.97|435.78|433.18|432.07|429.47|0
1647302700000|2022-03-15 00:05:00|432.68|430.08|435.03|432.43|435.65|433.05|432.68|430.08|0
1647303000000|2022-03-15 00:10:00|434.9|432.3|429.72|427.12|435.4|432.8|428.86|426.26|0
1647303300000|2022-03-15 00:15:00|429.84|427.24|428.61|426.01|429.84|427.24|427|424.4|0
1647303600000|2022-03-15 00:20:00|428.36|425.76|430.33|427.73|430.33|427.73|428.36|425.76|0
1647303900000|2022-03-15 00:25:00|430.82|428.22|430.08|427.48|430.82|428.22|428.72|426.12|0
1647304200000|2022-03-15 00:30:00|430.2|427.6|433.78|431.18|433.78|431.18|430.2|427.6|0
1647304500000|2022-03-15 00:35:00|433.9|431.3|433.28|430.68|436.86|434.26|433.04|430.44|0
1647304800000|2022-03-15 00:40:00|433.4|430.8|432.54|429.94|433.4|430.8|431.67|429.07|0
1647305100000|2022-03-15 00:45:00|432.29|429.69|430.56|427.96|435.75|433.15|430.56|427.96|0
1647305400000|2022-03-15 00:50:00|430.81|428.21|430.68|428.08|431.06|428.46|430.07|427.47|0
1647305700000|2022-03-15 00:55:00|430.81|428.21|430.67|428.07|433.03|430.43|429.08|426.48|0
1647306000000|2022-03-15 01:00:00|430.8|428.2|431.79|429.19|433.02|430.42|430.43|427.83|0
1647306300000|2022-03-15 01:05:00|431.66|429.06|428.57|425.97|431.66|429.06|428.57|425.97|0
1647306600000|2022-03-15 01:10:00|429.07|426.47|429.31|426.71|430.3|427.7|428.45|425.85|0
1647306900000|2022-03-15 01:15:00|429.18|426.58|427.09|424.49|429.56|426.96|427.09|424.49|0
1647307200000|2022-03-15 01:20:00|426.84|424.24|432.63|430.03|432.63|430.03|426.59|423.99|0
1647307500000|2022-03-15 01:25:00|432.14|429.54|429.55|426.95|435.48|432.88|428.93|426.33|0
1647307800000|2022-03-15 01:30:00|429.67|427.07|424.11|421.51|431.03|428.43|423.87|421.27|0
1647308100000|2022-03-15 01:35:00|424.36|421.76|425.22|422.62|426.58|423.98|421.15|418.55|0
1647308400000|2022-03-15 01:40:00|424.97|422.37|427.32|424.72|428.67|426.07|424.85|422.25|0
1647308700000|2022-03-15 01:45:00|427.68|425.08|428.55|425.95|429.16|426.56|425.83|423.23|0
1647309000000|2022-03-15 01:50:00|428.17|425.57|423.71|421.11|430.77|428.17|422.47|419.87|0
1647309300000|2022-03-15 01:55:00|423.46|420.86|425.43|422.83|427.16|424.56|420.87|418.27|0
1647309600000|2022-03-15 02:00:00|425.55|422.95|428.63|426.03|429.62|427.02|425.43|422.83|0
1647309900000|2022-03-15 02:05:00|428.01|425.41|430.6|428|431.1|428.5|428.01|425.41|0
1647310200000|2022-03-15 02:10:00|430.47|427.87|432.08|429.48|433.32|430.72|429.62|427.02|0
1647310500000|2022-03-15 02:15:00|432.33|429.73|432.57|429.97|436.03|433.43|430.11|427.51|0
1647310800000|2022-03-15 02:20:00|432.69|430.09|432.69|430.09|433.18|430.58|430.1|427.5|0
1647311100000|2022-03-15 02:25:00|432.07|429.47|435.03|432.43|435.03|432.43|431.09|428.49|0
1647311400000|2022-03-15 02:30:00|435.15|432.55|437.62|435.02|438.49|435.89|432.81|430.21|0
1647311700000|2022-03-15 02:35:00|437.25|434.65|441.08|438.48|443.43|440.83|437.25|434.65|0
1647312000000|2022-03-15 02:40:00|440.83|438.23|438.73|436.13|441.45|438.85|438.48|435.88|0
1647312300000|2022-03-15 02:45:00|438.48|435.88|438.98|436.38|441.7|439.1|438.11|435.51|0
1647312600000|2022-03-15 02:50:00|438.85|436.25|437.74|435.14|439.34|436.74|436.62|434.02|0
1647312900000|2022-03-15 02:55:00|437.85|435.25|437.6|435|438.6|436|435.88|433.28|0
1647313200000|2022-03-15 03:00:00|437.73|435.13|438.97|436.37|440.7|438.1|436.74|434.14|0
1647313500000|2022-03-15 03:05:00|438.84|436.24|436.86|434.26|440.94|438.34|435.5|432.9|0
1647313800000|2022-03-15 03:10:00|436.99|434.39|436.74|434.14|437.48|434.88|435.5|432.9|0
1647314100000|2022-03-15 03:15:00|436.85|434.25|436.24|433.64|437.48|434.88|435.74|433.14|0
1647314400000|2022-03-15 03:20:00|435.99|433.39|438.58|435.98|438.71|436.11|435.74|433.14|0
1647314700000|2022-03-15 03:25:00|438.46|435.86|435.98|433.38|438.46|435.86|435.24|432.64|0
1647315000000|2022-03-15 03:30:00|436.73|434.13|437.46|434.86|437.47|434.87|435.61|433.01|0
1647315300000|2022-03-15 03:35:00|437.09|434.49|436.34|433.74|437.96|435.36|436.34|433.74|0
1647315600000|2022-03-15 03:40:00|436.23|433.63|434.74|432.14|436.97|434.37|433.13|430.53|0
1647315900000|2022-03-15 03:45:00|434.49|431.89|432.76|430.16|434.99|432.39|432.51|429.91|0
1647316200000|2022-03-15 03:50:00|433.01|430.41|434.98|432.38|435.23|432.63|432.63|430.03|0
1647316500000|2022-03-15 03:55:00|434.85|432.25|435.34|432.74|435.97|433.37|434.49|431.89|0
1647316800000|2022-03-15 04:00:00|435.47|432.87|434.73|432.13|435.47|432.87|433.74|431.14|0
1647317100000|2022-03-15 04:05:00|434.6|432|433.74|431.14|434.72|432.12|433.74|431.14|0
1647317400000|2022-03-15 04:10:00|433.98|431.38|434.35|431.75|434.72|432.12|433.73|431.13|0
1647317700000|2022-03-15 04:15:00|434.47|431.87|434.72|432.12|434.72|432.12|434.1|431.5|0
1647318000000|2022-03-15 04:20:00|434.84|432.24|434.72|432.12|434.84|432.24|433.85|431.25|0
1647318300000|2022-03-15 04:25:00|434.47|431.87|432.73|430.13|436.2|433.6|432.73|430.13|0
1647318600000|2022-03-15 04:30:00|432.49|429.89|435.2|432.6|436.07|433.47|432.49|429.89|0
1647318900000|2022-03-15 04:35:00|435.32|432.72|434.95|432.35|435.57|432.97|433.47|430.87|0
1647319200000|2022-03-15 04:40:00|434.82|432.22|435.69|433.09|435.94|433.34|434.21|431.61|0
1647319500000|2022-03-15 04:45:00|435.56|432.96|435.19|432.59|436.19|433.59|434.7|432.1|0
1647319800000|2022-03-15 04:50:00|435.07|432.47|435.93|433.33|436.3|433.7|434.95|432.35|0
1647320100000|2022-03-15 04:55:00|436.05|433.45|435.68|433.08|436.18|433.58|435.68|433.08|0
1647320400000|2022-03-15 05:00:00|436.05|433.45|431.72|429.12|436.05|433.45|431.48|428.88|0
1647320700000|2022-03-15 05:05:00|431.97|429.37|432.33|429.73|433.95|431.35|431.48|428.88|0
1647321000000|2022-03-15 05:10:00|432.09|429.49|432.46|429.86|432.83|430.23|430.11|427.51|0
1647321300000|2022-03-15 05:15:00|431.97|429.37|431.09|428.49|433.94|431.34|430.97|428.37|0
1647321600000|2022-03-15 05:20:00|429.98|427.38|430.48|427.88|430.72|428.12|427.88|425.28|0
1647321900000|2022-03-15 05:25:00|430.35|427.75|430.23|427.63|430.47|427.87|428.99|426.39|0
1647322200000|2022-03-15 05:30:00|430.34|427.74|432.45|429.85|432.7|430.1|429.23|426.63|0
1647322500000|2022-03-15 05:35:00|432.32|429.72|429.97|427.37|433.19|430.59|429.73|427.13|0
1647322800000|2022-03-15 05:40:00|430.22|427.62|430.22|427.62|432.56|429.96|429.23|426.63|0
1647323100000|2022-03-15 05:45:00|429.72|427.12|430.96|428.36|430.96|428.36|428.24|425.64|0
1647323400000|2022-03-15 05:50:00|430.71|428.11|426.5|423.9|430.95|428.35|426.26|423.66|0
1647323700000|2022-03-15 05:55:00|426.26|423.66|428.23|425.63|428.73|426.13|426.01|423.41|0
1647324000000|2022-03-15 06:00:00|428.48|425.88|424.03|421.43|428.48|425.88|423.53|420.93|0
1647324300000|2022-03-15 06:05:00|424.15|421.55|427.35|424.75|427.73|425.13|423.53|420.93|0
1647324600000|2022-03-15 06:10:00|427.24|424.64|429.21|426.61|430.81|428.21|426.74|424.14|0
1647324900000|2022-03-15 06:15:00|428.96|426.36|425.75|423.15|429.7|427.1|425.5|422.9|0
1647325200000|2022-03-15 06:20:00|425.86|423.26|429.32|426.72|429.7|427.1|425.62|423.02|0
1647325500000|2022-03-15 06:25:00|428.96|426.36|427.22|424.62|429.45|426.85|426.98|424.38|0
1647325800000|2022-03-15 06:30:00|427.47|424.87|426.97|424.37|428.08|425.48|425.24|422.64|0
1647326100000|2022-03-15 06:35:00|427.22|424.62|426.97|424.37|429.32|426.72|426.23|423.63|0
1647326400000|2022-03-15 06:40:00|426.72|424.12|427.21|424.61|428.7|426.1|425.24|422.64|0
1647326700000|2022-03-15 06:45:00|426.97|424.37|422.88|420.28|427.21|424.61|422.52|419.92|0
1647327000000|2022-03-15 06:50:00|422.76|420.16|422.51|419.91|423.75|421.15|420.04|417.44|0
1647327300000|2022-03-15 06:55:00|422.76|420.16|422.76|420.16|423.75|421.15|422.02|419.42|0
1647327600000|2022-03-15 07:00:00|423.37|420.77|413.49|410.89|423.37|420.77|412.88|410.28|0
1647327900000|2022-03-15 07:05:00|414.52|412.32|417.12|414.92|419.34|417.14|413.17|410.97|0
1647328200000|2022-03-15 07:10:00|416.87|414.67|399.62|397.42|417.48|415.28|397.65|395.45|0
1647328500000|2022-03-15 07:15:00|399.73|397.53|405.52|403.32|406.01|403.81|398.63|396.43|0
1647328800000|2022-03-15 07:20:00|405.64|403.44|407.24|405.04|409.58|407.38|403.06|400.86|0
1647329100000|2022-03-15 07:25:00|408.23|406.03|402.06|399.86|408.23|406.03|402.06|399.86|0
1647329400000|2022-03-15 07:30:00|401.57|399.37|402.06|399.86|406.12|403.92|399.6|397.4|0
1647329700000|2022-03-15 07:35:00|401.69|399.49|403.29|401.09|404.27|402.07|400.34|398.14|0
1647330000000|2022-03-15 07:40:00|403.41|401.21|405.47|402.83|406.21|403.8|401.81|399.61|0
1647330300000|2022-03-15 07:45:00|405.72|403.08|404.11|401.47|407.2|404.56|402.02|399.38|0
1647330600000|2022-03-15 07:50:00|404.48|401.84|409.06|406.42|410.29|407.65|404.11|401.47|0
1647330900000|2022-03-15 07:55:00|409.55|406.91|411.52|408.88|412.5|409.86|408.81|406.17|0
1647331200000|2022-03-15 08:00:00|411.64|409|411.14|408.5|412.75|410.11|406.84|404.2|0
1647331500000|2022-03-15 08:05:00|411.02|408.38|418.77|415.91|430.37|427.51|410.89|408.25|0
1647331800000|2022-03-15 08:10:00|418.52|415.66|414.69|411.83|418.52|415.66|412.85|409.99|0
1647332100000|2022-03-15 08:15:00|414.08|411.22|409.4|406.54|414.08|411.22|408.9|406.04|0
1647332400000|2022-03-15 08:20:00|409.52|406.66|406.8|403.94|411.61|408.75|404.34|401.48|0
1647332700000|2022-03-15 08:25:00|406.93|404.07|407.67|404.81|411.11|408.25|405.94|403.08|0
1647333000000|2022-03-15 08:30:00|407.17|404.31|407.53|404.67|407.53|404.67|402.74|399.88|0
1647333300000|2022-03-15 08:35:00|407.41|404.55|404.33|401.47|410.37|407.51|403.84|400.98|0
1647333600000|2022-03-15 08:40:00|404.21|401.35|406.91|404.05|409.74|406.88|404.08|401.22|0
1647333900000|2022-03-15 08:45:00|406.54|403.68|403.22|400.36|406.67|403.81|401.01|398.15|0
1647334200000|2022-03-15 08:50:00|403.09|400.23|402.1|399.24|403.34|400.48|398.79|395.93|0
1647334500000|2022-03-15 08:55:00|402.48|399.62|397.8|394.94|402.48|399.62|395.71|392.85|0
1647334800000|2022-03-15 09:00:00|397.56|394.7|397.8|394.94|399.77|396.91|395.83|392.97|0
1647335100000|2022-03-15 09:05:00|397.67|394.81|393.73|390.87|397.67|394.81|391.41|388.55|0
1647335400000|2022-03-15 09:10:00|393.62|390.76|397.79|394.93|398.03|395.17|391.65|388.79|0
1647335700000|2022-03-15 09:15:00|397.66|394.8|395.82|392.96|398.28|395.42|394.59|391.73|0
1647336000000|2022-03-15 09:20:00|396.8|393.94|403.93|401.07|403.93|401.07|395.32|392.46|0
1647336300000|2022-03-15 09:25:00|403.43|400.57|405.65|402.79|407.86|405|403.43|400.57|0
1647336600000|2022-03-15 09:30:00|405.89|403.03|406.5|403.64|410.32|407.46|405.15|402.29|0
1647336900000|2022-03-15 09:35:00|406.74|403.88|407.85|404.99|407.85|404.99|403.79|400.93|0
1647337200000|2022-03-15 09:40:00|407.61|404.75|413.77|410.91|415.12|412.26|405.64|402.78|0
1647337500000|2022-03-15 09:45:00|414.01|411.15|413.76|410.9|417.46|414.6|412.53|409.67|0
1647337800000|2022-03-15 09:50:00|414.01|411.15|407.47|404.61|414.87|412.01|407.47|404.61|0
1647338100000|2022-03-15 09:55:00|407.6|404.74|408.33|405.47|409.56|406.7|404.64|401.78|0
1647338400000|2022-03-15 10:00:00|408.45|405.59|411.04|408.18|412.76|409.9|407.84|404.98|0
1647338700000|2022-03-15 10:05:00|411.28|408.42|411.03|408.17|414.49|411.63|409.67|406.81|0
1647339000000|2022-03-15 10:10:00|411.28|408.42|417.28|414.42|417.94|415.08|410.91|408.05|0
1647339300000|2022-03-15 10:15:00|417.03|414.17|416.09|413.23|418.24|415.38|414.37|411.51|0
1647339600000|2022-03-15 10:20:00|415.84|412.98|416.94|414.08|419.54|416.68|411.41|408.55|0
1647339900000|2022-03-15 10:25:00|417.07|414.21|418.55|415.69|419.54|416.68|416.45|413.59|0
1647340200000|2022-03-15 10:30:00|419.53|416.67|423.35|420.49|423.48|420.62|418.55|415.69|0
1647340500000|2022-03-15 10:35:00|423.23|420.37|423.47|420.61|425.45|422.59|423.23|420.37|0
1647340800000|2022-03-15 10:40:00|423.1|420.24|419.28|416.42|423.1|420.24|418.9|416.04|0
1647341100000|2022-03-15 10:45:00|419.64|416.78|422.1|419.24|422.23|419.37|419.39|416.53|0
1647341400000|2022-03-15 10:50:00|421.74|418.88|429.88|427.02|430.38|427.52|421.49|418.63|0
1647341700000|2022-03-15 10:55:00|429.39|426.53|427.4|424.54|434.57|431.71|427.4|424.54|0
1647342000000|2022-03-15 11:00:00|427.89|425.03|432.34|429.48|432.84|429.98|427.89|425.03|0
1647342300000|2022-03-15 11:05:00|432.21|429.35|436.66|433.8|437.03|434.17|432.09|429.23|0
1647342600000|2022-03-15 11:10:00|436.79|433.93|437.78|434.92|438.02|435.16|434.68|431.82|0
1647342900000|2022-03-15 11:15:00|437.65|434.79|434.56|431.7|439.51|436.65|434.06|431.2|0
1647343200000|2022-03-15 11:20:00|434.68|431.82|429.48|426.62|434.8|431.94|427.5|424.64|0
1647343500000|2022-03-15 11:25:00|429.23|426.37|429.48|426.62|432.57|429.71|427.63|424.77|0
1647343800000|2022-03-15 11:30:00|430.1|427.24|432.82|429.96|432.82|429.96|427.88|425.02|0
1647344100000|2022-03-15 11:35:00|432.69|429.83|431.82|428.96|433.81|430.95|430.59|427.73|0
1647344400000|2022-03-15 11:40:00|431.58|428.72|428.14|425.28|431.7|428.84|427.4|424.54|0
1647344700000|2022-03-15 11:45:00|428.26|425.4|424.68|421.82|428.63|425.77|424.68|421.82|0
1647345000000|2022-03-15 11:50:00|425.17|422.31|426.4|423.54|427.27|424.41|423.94|421.08|0
1647345300000|2022-03-15 11:55:00|426.16|423.3|429.12|426.26|430.35|427.49|426.03|423.17|0
1647345600000|2022-03-15 12:00:00|428.74|425.88|430.35|427.49|431.59|428.73|425.91|423.05|0
1647345900000|2022-03-15 12:05:00|430.47|427.61|427.88|425.02|432.08|429.22|426.89|424.03|0
1647346200000|2022-03-15 12:10:00|427.63|424.77|432.82|429.96|432.82|429.96|427.63|424.77|0
1647346500000|2022-03-15 12:15:00|433.06|430.2|433.67|430.81|434.55|431.69|431.58|428.72|0
1647346800000|2022-03-15 12:20:00|434.05|431.19|438.01|435.15|439.99|437.13|433.8|430.94|0
1647347100000|2022-03-15 12:25:00|437.51|434.65|434.04|431.18|437.51|434.65|434.04|431.18|0
1647347400000|2022-03-15 12:30:00|435.15|432.29|449.76|446.9|455.1|452.24|433.42|430.56|0
1647347700000|2022-03-15 12:35:00|450.14|447.28|449.64|446.78|451.13|448.27|446.91|444.05|0
1647348000000|2022-03-15 12:40:00|449.51|446.65|446.23|443.37|450.13|447.27|445.24|442.38|0
1647348300000|2022-03-15 12:45:00|446.48|443.62|448.7|445.84|449.2|446.34|444.25|441.39|0
1647348600000|2022-03-15 12:50:00|448.57|445.71|445.98|443.12|448.7|445.84|445.24|442.38|0
1647348900000|2022-03-15 12:55:00|446.22|443.36|447.46|444.6|448.45|445.59|445.48|442.62|0
1647349200000|2022-03-15 13:00:00|447.71|444.85|449.44|446.58|449.44|446.58|446.22|443.36|0
1647349500000|2022-03-15 13:05:00|449.19|446.33|448.69|445.83|451.67|448.81|447.7|444.84|0
1647349800000|2022-03-15 13:10:00|449.44|446.58|451.91|449.05|456.87|454.01|449.44|446.58|0
1647350100000|2022-03-15 13:15:00|452.16|449.3|451.41|448.55|453.64|450.78|450.42|447.56|0
1647350400000|2022-03-15 13:20:00|451.16|448.3|448.19|445.33|451.78|448.92|448.19|445.33|0
1647350700000|2022-03-15 13:25:00|449.67|446.81|454.13|451.27|455.12|452.26|445.71|442.85|0
1647351000000|2022-03-15 13:30:00|453.64|450.78|461.57|458.71|468.52|465.66|453.64|450.78|0
1647351300000|2022-03-15 13:35:00|462.31|459.45|456.61|453.75|467.03|464.17|455.37|452.51|0
1647351600000|2022-03-15 13:40:00|458.34|455.48|441.49|438.63|460.58|457.72|440.62|437.76|0
1647351900000|2022-03-15 13:45:00|444.71|441.85|447.05|444.19|447.93|445.07|440.5|437.64|0
1647352200000|2022-03-15 13:50:00|446.69|443.83|448.29|445.43|452.63|449.77|444.71|441.85|0
1647352500000|2022-03-15 13:55:00|447.92|445.06|458.89|456.03|460.57|457.71|447.92|445.06|0
1647352800000|2022-03-15 14:00:00|459.14|456.28|464.84|461.98|466.32|463.46|453.18|450.32|0
1647353100000|2022-03-15 14:05:00|463.96|461.1|455.91|453.05|466.32|463.46|454.17|451.31|0
1647353400000|2022-03-15 14:10:00|456.9|454.04|450.45|447.59|458.38|455.52|447.23|444.37|0
1647353700000|2022-03-15 14:15:00|450.57|447.71|458.13|455.27|458.38|455.52|448.22|445.36|0
1647354000000|2022-03-15 14:20:00|459.62|456.76|465.74|462.88|465.99|463.13|458.25|455.39|0
1647354300000|2022-03-15 14:25:00|465|462.14|472.7|469.84|473.2|470.34|462.51|459.65|0
1647354600000|2022-03-15 14:30:00|473.19|470.33|475.68|472.82|480.65|477.79|472.45|469.59|0
1647354900000|2022-03-15 14:35:00|475.43|472.57|478.16|475.3|481.4|478.54|475.18|472.32|0
1647355200000|2022-03-15 14:40:00|478.66|475.8|478.91|476.05|481.4|478.54|475.18|472.32|0
1647355500000|2022-03-15 14:45:00|479.4|476.54|480.41|477.55|483.88|481.02|478.16|475.3|0
1647355800000|2022-03-15 14:50:00|481.16|478.3|476.3|473.44|481.16|478.3|473.95|471.09|0
1647356100000|2022-03-15 14:55:00|476.43|473.57|472.95|470.09|477.67|474.81|470.71|467.85|0
1647356400000|2022-03-15 15:00:00|473.2|470.34|478.78|475.92|478.78|475.92|473.2|470.34|0
1647356700000|2022-03-15 15:05:00|478.66|475.8|479.03|476.17|480.16|477.3|477.17|474.31|0
1647357000000|2022-03-15 15:10:00|479.16|476.3|478.41|475.55|480.65|477.79|476.18|473.32|0
1647357300000|2022-03-15 15:15:00|478.91|476.05|479.65|476.79|480.4|477.54|473.69|470.83|0
1647357600000|2022-03-15 15:20:00|480.15|477.29|477.53|474.67|481.64|478.78|473.44|470.58|0
1647357900000|2022-03-15 15:25:00|477.41|474.55|487.25|484.61|487.25|484.61|476.79|473.93|0
1647358200000|2022-03-15 15:30:00|487.75|485.11|490.73|488.09|490.98|488.34|485.76|483.12|0
1647358500000|2022-03-15 15:35:00|490.98|488.34|492.23|489.59|493.72|491.08|490.98|488.34|0
1647358800000|2022-03-15 15:40:00|492.35|489.71|491.84|489.2|492.72|490.08|488.74|486.1|0
1647359100000|2022-03-15 15:45:00|491.72|489.08|495.95|493.31|496.2|493.56|490.98|488.34|0
1647359400000|2022-03-15 15:50:00|496.45|493.81|488.48|485.84|497.95|495.31|485.5|482.86|0
1647359700000|2022-03-15 15:55:00|487.99|485.35|481.27|478.63|487.99|485.35|474.55|471.91|0
1647360000000|2022-03-15 16:00:00|480.02|477.38|476.01|473.37|481.51|478.87|471.54|468.9|0
1647360300000|2022-03-15 16:05:00|474.77|472.13|486.46|483.82|489.2|486.56|473.77|471.13|0
1647360600000|2022-03-15 16:10:00|486.71|484.07|486.96|484.32|488.45|485.81|483.72|481.08|0
1647360900000|2022-03-15 16:15:00|487.08|484.44|489.95|487.31|490.94|488.3|485.71|483.07|0
1647361200000|2022-03-15 16:20:00|489.45|486.81|495.17|492.53|495.17|492.53|487.21|484.57|0
1647361500000|2022-03-15 16:25:00|494.8|492.16|496.95|494.31|498.66|496.02|494.18|491.54|0
1647361800000|2022-03-15 16:30:00|496.45|493.81|494.94|492.3|498.19|495.55|494.44|491.8|0
1647362100000|2022-03-15 16:35:00|495.31|492.67|498.67|496.03|499.42|496.78|495.19|492.55|0
1647362400000|2022-03-15 16:40:00|498.92|496.28|492.2|489.56|499.42|496.78|491.95|489.31|0
1647362700000|2022-03-15 16:45:00|492.07|489.43|488.99|486.35|494.81|492.17|487.75|485.11|0
1647363000000|2022-03-15 16:50:00|488.74|486.1|484.51|481.87|488.99|486.35|481.28|478.64|0
1647363300000|2022-03-15 16:55:00|484.38|481.74|491.73|489.09|491.98|489.34|484.26|481.62|0
1647363600000|2022-03-15 17:00:00|491.98|489.34|494.96|492.32|497.2|494.56|491.23|488.59|0
1647363900000|2022-03-15 17:05:00|494.21|491.57|489.23|486.59|495.33|492.69|487.99|485.35|0
1647364200000|2022-03-15 17:10:00|487.74|485.1|481.02|478.38|487.99|485.35|480.52|477.88|0
1647364500000|2022-03-15 17:15:00|481.14|478.5|481.02|478.38|485|482.36|479.78|477.14|0
1647364800000|2022-03-15 17:20:00|480.77|478.13|485.25|482.61|486.49|483.85|480.27|477.63|0
1647365100000|2022-03-15 17:25:00|485.5|482.86|476.54|473.9|488.98|486.34|476.54|473.9|0
1647365400000|2022-03-15 17:30:00|476.79|474.15|479.02|476.38|481.26|478.62|474.3|471.66|0
1647365700000|2022-03-15 17:35:00|479.52|476.88|478.28|475.64|482.51|479.87|477.15|474.51|0
1647366000000|2022-03-15 17:40:00|478.53|475.89|481.76|479.12|484.99|482.35|476.29|473.65|0
1647366300000|2022-03-15 17:45:00|482.5|479.86|480.51|477.87|483.75|481.11|479.14|476.5|0
1647366600000|2022-03-15 17:50:00|480.63|477.99|483.5|480.86|484.49|481.85|480.63|477.99|0
1647366900000|2022-03-15 17:55:00|483.25|480.61|487.48|484.84|489.22|486.58|483.25|480.61|0
1647367200000|2022-03-15 18:00:00|486.23|483.59|478.02|475.38|489.47|486.83|477.77|475.13|0
1647367500000|2022-03-15 18:05:00|478.52|475.88|484.85|482.21|485.98|483.34|477.02|474.38|0
1647367800000|2022-03-15 18:10:00|484.98|482.34|479.76|477.12|485.73|483.09|478.38|475.74|0
1647368100000|2022-03-15 18:15:00|479.51|476.87|471.8|469.16|480.5|477.86|469.81|467.17|0
1647368400000|2022-03-15 18:20:00|472.04|469.4|473.9|471.26|475.15|472.51|469.31|466.67|0
1647368700000|2022-03-15 18:25:00|473.78|471.14|476.02|473.38|478.26|475.62|473.04|470.4|0
1647369000000|2022-03-15 18:30:00|475.77|473.13|482.49|479.85|483.98|481.34|471.79|469.15|0
1647369300000|2022-03-15 18:35:00|481.99|479.35|481.49|478.85|483.73|481.09|478.5|475.86|0
1647369600000|2022-03-15 18:40:00|481.74|479.1|486.22|483.58|487.21|484.57|481.24|478.6|0
1647369900000|2022-03-15 18:45:00|486.47|483.83|493.93|491.29|493.93|491.29|485.72|483.08|0
1647370200000|2022-03-15 18:50:00|494.18|491.54|496.54|493.9|498.42|495.78|494.18|491.54|0
1647370500000|2022-03-15 18:55:00|496.42|493.78|502.15|499.51|502.65|500.01|495.43|492.79|0
1647370800000|2022-03-15 19:00:00|501.03|498.39|501.15|498.51|504.39|501.75|498.91|496.27|0
1647371100000|2022-03-15 19:05:00|500.66|498.02|501.4|498.76|504.14|501.5|500.66|498.02|0
1647371400000|2022-03-15 19:10:00|501.65|499.01|502.65|500.01|506.14|503.5|500.9|498.26|0
1647371700000|2022-03-15 19:15:00|502.9|500.26|511.24|508.6|511.62|508.98|502.65|500.01|0
1647372000000|2022-03-15 19:20:00|511.37|508.73|513.61|510.97|515.11|512.47|508.88|506.24|0
1647372300000|2022-03-15 19:25:00|514.11|511.47|513.36|510.72|515.36|512.72|512.36|509.72|0
1647372600000|2022-03-15 19:30:00|513.11|510.47|513.86|511.22|520.09|517.45|513.11|510.47|0
1647372900000|2022-03-15 19:35:00|514.61|511.97|514.86|512.22|515.11|512.47|511.37|508.73|0
1647373200000|2022-03-15 19:40:00|515.11|512.47|514.11|511.47|516.35|513.71|509.62|506.98|0
1647373500000|2022-03-15 19:45:00|515.6|512.96|516.83|514.19|516.83|514.19|508.37|505.73|0
1647373800000|2022-03-15 19:50:00|516.08|513.44|518.83|516.19|523.32|520.68|515.59|512.95|0
1647374100000|2022-03-15 19:55:00|517.83|515.19|515.59|512.95|518.2|515.56|509.85|507.21|0
1647374400000|2022-03-15 20:00:00|516.34|513.7|512.1|509.46|517.33|514.69|511.85|509.21|0
1647374700000|2022-03-15 20:05:00|511.6|508.96|509.85|507.21|513.84|511.2|508.6|505.96|0
1647375000000|2022-03-15 20:10:00|509.35|506.71|508.1|505.46|512.09|509.45|507.86|505.22|0
1647375300000|2022-03-15 20:15:00|508.84|505.72|511.59|508.47|512.95|509.83|508.84|505.72|0
1647375600000|2022-03-15 20:20:00|511.71|508.59|512.08|508.96|512.83|509.71|511.34|508.22|0
1647375900000|2022-03-15 20:25:00|511.83|508.71|510.59|507.47|512.33|509.21|510.59|507.47|0
1647376200000|2022-03-15 20:30:00|510.96|507.84|510.83|507.71|511.33|508.21|509.59|506.47|0
1647376500000|2022-03-15 20:35:00|511.08|507.96|514.08|510.96|514.08|510.96|510.58|507.46|0
1647376800000|2022-03-15 20:40:00|513.83|510.71|513.7|510.58|514.57|511.45|512.08|508.96|0
1647377100000|2022-03-15 20:45:00|513.83|510.71|513.82|510.7|514.32|511.2|512.45|509.33|0
1647377400000|2022-03-15 20:50:00|513.33|510.21|512.33|509.21|513.69|510.57|512.33|509.21|0
1647377700000|2022-03-15 20:55:00|512.58|509.46|510.7|507.58|513.32|510.2|510.08|506.96|0
1647378000000|2022-03-15 21:00:00|510.43|507.31|511.01|507.89|511.12|508|509.89|506.77|0
1647378300000|2022-03-15 21:05:00|510.86|507.74|510.47|507.35|511.12|508|509.92|506.8|0
1647378600000|2022-03-15 21:10:00|510.4|507.28|510.93|507.81|510.93|507.81|510.29|507.17|0
1647378900000|2022-03-15 21:15:00|510.9|507.78|510.25|507.13|511.15|508.03|510.25|507.13|0
1647379200000|2022-03-15 21:20:00|510.4|507.28|510.43|507.31|510.61|507.49|510.14|507.02|0
1647379500000|2022-03-15 21:25:00|510.47|507.35|511.14|508.02|511.25|508.13|510.47|507.35|0
1647379800000|2022-03-15 21:30:00|511.11|507.99|511.14|508.02|511.14|508.02|511.11|507.99|0
1647380100000|2022-03-15 21:35:00|511.18|508.06|510.78|507.66|511.18|508.06|510.78|507.66|0
1647380400000|2022-03-15 21:40:00|510.82|507.7|510.82|507.7|510.82|507.7|510.74|507.62|0
1647380700000|2022-03-15 21:45:00|510.78|507.66|510.85|507.73|510.92|507.8|510.67|507.55|0
1647381000000|2022-03-15 21:50:00|510.92|507.8|510.78|507.66|510.92|507.8|510.78|507.66|0
1647381300000|2022-03-15 21:55:00|510.85|507.73|510.89|507.77|510.89|507.77|510.39|507.27|0
1647381600000|2022-03-15 22:00:00|512.19|509.07|510.32|507.2|512.19|509.07|510.07|506.95|0
1647381900000|2022-03-15 22:05:00|510.19|507.07|508.57|505.45|510.32|507.2|507.82|504.7|0
1647382200000|2022-03-15 22:10:00|508.44|505.32|509.57|506.45|509.57|506.45|506.83|503.71|0
1647382500000|2022-03-15 22:15:00|509.32|506.2|510.07|506.95|510.57|507.45|509.32|506.2|0
1647382800000|2022-03-15 22:20:00|510.32|507.2|509.07|505.95|510.82|507.7|508.82|505.7|0
1647383100000|2022-03-15 22:25:00|508.94|505.82|508.57|505.45|510.31|507.19|508.57|505.45|0
1647383400000|2022-03-15 22:30:00|508.82|505.7|508.32|505.2|509.57|506.45|508.32|505.2|0
1647383700000|2022-03-15 22:35:00|508.57|505.45|507.82|504.7|508.82|505.7|507.57|504.45|0
1647384000000|2022-03-15 22:40:00|507.94|504.82|508.07|504.95|509.31|506.19|507.94|504.82|0
1647384300000|2022-03-15 22:45:00|508.19|505.07|508.81|505.69|509.06|505.94|508.07|504.95|0
1647384600000|2022-03-15 22:50:00|508.68|505.56|509.43|506.31|509.56|506.44|508.56|505.44|0
1647384900000|2022-03-15 22:55:00|509.31|506.19|508.81|505.69|509.43|506.31|507.32|504.2|0
1647385200000|2022-03-15 23:00:00|509.18|506.06|508.31|505.19|509.56|506.44|508.31|505.19|0
1647385500000|2022-03-15 23:05:00|508.18|505.06|507.56|504.44|508.56|505.44|507.06|503.94|0
1647385800000|2022-03-15 23:10:00|507.68|504.56|507.06|503.94|507.81|504.69|506.81|503.69|0
1647386100000|2022-03-15 23:15:00|507.31|504.19|508.81|505.69|509.56|506.44|507.31|504.19|0
1647386400000|2022-03-15 23:20:00|509.31|506.19|510.55|507.43|511.55|508.43|508.81|505.69|0
1647386700000|2022-03-15 23:25:00|510.42|507.3|509.31|506.19|510.55|507.43|508.31|505.19|0
1647387000000|2022-03-15 23:30:00|509.18|506.06|508.31|505.19|509.18|506.06|507.06|503.94|0
1647387300000|2022-03-15 23:35:00|508.06|504.94|515.29|512.17|518.79|515.67|507.56|504.44|0
1647387600000|2022-03-15 23:40:00|515.16|512.04|515.79|512.67|516.54|513.42|515.04|511.92|0
1647387900000|2022-03-15 23:45:00|516.04|512.92|513.79|510.67|516.54|513.42|513.3|510.18|0
1647388200000|2022-03-15 23:50:00|513.66|510.54|509.8|506.68|513.66|510.54|509.05|505.93|0
1647388500000|2022-03-15 23:55:00|509.55|506.43|509.3|506.18|510.8|507.68|507.8|504.68|0
1647388800000|2022-03-16 00:00:00|508.8|505.68|507.06|503.94|510.05|506.93|506.31|503.19|0
1647389100000|2022-03-16 00:05:00|507.55|504.43|509.3|506.18|509.55|506.43|506.56|503.44|0
1647389400000|2022-03-16 00:10:00|508.8|505.68|507.55|504.43|510.05|506.93|507.55|504.43|0
1647389700000|2022-03-16 00:15:00|506.31|503.19|503.81|500.69|507.3|504.18|502.81|499.69|0
1647390000000|2022-03-16 00:20:00|503.18|500.06|502.06|498.94|503.81|500.69|500.44|497.32|0
1647390300000|2022-03-16 00:25:00|502.56|499.44|503.06|499.94|503.81|500.69|501.43|498.31|0
1647390600000|2022-03-16 00:30:00|503.56|500.44|503.81|500.69|506.3|503.18|503.18|500.06|0
1647390900000|2022-03-16 00:35:00|503.68|500.56|502.56|499.44|503.81|500.69|501.81|498.69|0
1647391200000|2022-03-16 00:40:00|502.31|499.19|502.18|499.06|503.56|500.44|501.31|498.19|0
1647391500000|2022-03-16 00:45:00|502.31|499.19|501.18|498.06|503.31|500.19|501.18|498.06|0
1647391800000|2022-03-16 00:50:00|502.06|498.94|501.93|498.81|503.31|500.19|501.06|497.94|0
1647392100000|2022-03-16 00:55:00|502.06|498.94|503.92|500.8|506.05|502.93|501.81|498.69|0
1647392400000|2022-03-16 01:00:00|503.8|500.68|504.67|501.55|505.05|501.93|503.05|499.93|0
1647392700000|2022-03-16 01:05:00|504.8|501.68|503.55|500.43|506.3|503.18|503.05|499.93|0
1647393000000|2022-03-16 01:10:00|503.67|500.55|504.42|501.3|504.55|501.43|501.8|498.68|0
1647393300000|2022-03-16 01:15:00|504.17|501.05|505.42|502.3|505.8|502.68|503.8|500.68|0
1647393600000|2022-03-16 01:20:00|505.8|502.68|505.67|502.55|506.04|502.92|504.3|501.18|0
1647393900000|2022-03-16 01:25:00|505.55|502.43|504.42|501.3|505.55|502.43|503.8|500.68|0
1647394200000|2022-03-16 01:30:00|504.67|501.55|503.55|500.43|505.54|502.42|502.8|499.68|0
1647394500000|2022-03-16 01:35:00|503.67|500.55|503.42|500.3|505.41|502.29|503.3|500.18|0
1647394800000|2022-03-16 01:40:00|503.3|500.18|503.3|500.18|504.79|501.67|503.3|500.18|0
1647395100000|2022-03-16 01:45:00|503.55|500.43|503.66|500.54|504.79|501.67|502.8|499.68|0
1647395400000|2022-03-16 01:50:00|503.79|500.67|505.29|502.17|505.91|502.79|503.55|500.43|0
1647395700000|2022-03-16 01:55:00|504.79|501.67|507.54|504.42|508.29|505.17|504.54|501.42|0
1647396000000|2022-03-16 02:00:00|507.79|504.67|511.03|507.91|511.28|508.16|507.66|504.54|0
1647396300000|2022-03-16 02:05:00|510.78|507.66|510.78|507.66|510.78|507.66|509.53|506.41|0
1647396600000|2022-03-16 02:10:00|510.9|507.78|513.52|510.4|513.52|510.4|510.9|507.78|0
1647396900000|2022-03-16 02:15:00|513.02|509.9|510.77|507.65|513.77|510.65|510.52|507.4|0
1647397200000|2022-03-16 02:20:00|510.64|507.52|509.77|506.65|511.02|507.9|508.28|505.16|0
1647397500000|2022-03-16 02:25:00|509.52|506.4|511.27|508.15|511.27|508.15|508.77|505.65|0
1647397800000|2022-03-16 02:30:00|511.02|507.9|508.52|505.4|511.52|508.4|508.27|505.15|0
1647398100000|2022-03-16 02:35:00|508.77|505.65|510.52|507.4|511.27|508.15|507.89|504.77|0
1647398400000|2022-03-16 02:40:00|510.39|507.27|511.39|508.27|513.52|510.4|510.02|506.9|0
1647398700000|2022-03-16 02:45:00|511.52|508.4|512.14|509.02|512.77|509.65|511.02|507.9|0
1647399000000|2022-03-16 02:50:00|512.27|509.15|509.89|506.77|512.27|509.15|509.77|506.65|0
1647399300000|2022-03-16 02:55:00|509.77|506.65|508.27|505.15|510.02|506.9|507.27|504.15|0
1647399600000|2022-03-16 03:00:00|508.02|504.9|507.64|504.52|509.52|506.4|507.52|504.4|0
1647399900000|2022-03-16 03:05:00|507.77|504.65|505.02|501.9|508.27|505.15|504.28|501.16|0
1647400200000|2022-03-16 03:10:00|505.14|502.02|505.77|502.65|506.52|503.4|505.14|502.02|0
1647400500000|2022-03-16 03:15:00|505.89|502.77|508.27|505.15|508.52|505.4|504.77|501.65|0
1647400800000|2022-03-16 03:20:00|508.39|505.27|510.02|506.9|510.02|506.9|507.02|503.9|0
1647401100000|2022-03-16 03:25:00|509.77|506.65|510.26|507.14|513.51|510.39|509.52|506.4|0
1647401400000|2022-03-16 03:30:00|510.13|507.01|508.14|505.02|510.51|507.39|508.02|504.9|0
1647401700000|2022-03-16 03:35:00|508.02|504.9|512.01|508.89|512.51|509.39|508.02|504.9|0
1647402000000|2022-03-16 03:40:00|511.76|508.64|508.76|505.64|511.76|508.64|508.52|505.4|0
1647402300000|2022-03-16 03:45:00|509.13|506.01|510.26|507.14|511.01|507.89|508.76|505.64|0
1647402600000|2022-03-16 03:50:00|510.13|507.01|507.76|504.64|510.38|507.26|507.52|504.4|0
1647402900000|2022-03-16 03:55:00|507.52|504.4|508.51|505.39|510.26|507.14|507.52|504.4|0
1647403200000|2022-03-16 04:00:00|509.01|505.89|510.01|506.89|510.51|507.39|508.51|505.39|0
1647403500000|2022-03-16 04:05:00|510.13|507.01|510.01|506.89|511.38|508.26|509.26|506.14|0
1647403800000|2022-03-16 04:10:00|510.13|507.01|510.01|506.89|511.26|508.14|509.88|506.76|0
1647404100000|2022-03-16 04:15:00|509.76|506.64|508.76|505.64|510.01|506.89|508.51|505.39|0
1647404400000|2022-03-16 04:20:00|508.51|505.39|507.76|504.64|509.13|506.01|507.26|504.14|0
1647404700000|2022-03-16 04:25:00|507.88|504.76|508.13|505.01|508.51|505.39|507.76|504.64|0
1647405000000|2022-03-16 04:30:00|507.51|504.39|507.26|504.14|508.01|504.89|506.76|503.64|0
1647405300000|2022-03-16 04:35:00|507.13|504.01|509.01|505.89|509.38|506.26|507.13|504.01|0
1647405600000|2022-03-16 04:40:00|508.88|505.76|509.26|506.14|510.01|506.89|508.76|505.64|0
1647405900000|2022-03-16 04:45:00|509.13|506.01|512|508.88|512|508.88|509.13|506.01|0
1647406200000|2022-03-16 04:50:00|512.37|509.25|512|508.88|512.5|509.38|511|507.88|0
1647406500000|2022-03-16 04:55:00|511.62|508.5|511.5|508.38|513|509.88|511.5|508.38|0
1647406800000|2022-03-16 05:00:00|512.37|509.25|513.25|510.13|514.75|511.63|512.25|509.13|0
1647407100000|2022-03-16 05:05:00|513|509.88|513.75|510.63|515|511.88|513|509.88|0
1647407400000|2022-03-16 05:10:00|514|510.88|510.75|507.63|514|510.88|510.75|507.63|0
1647407700000|2022-03-16 05:15:00|510.25|507.13|514.75|511.63|515|511.88|510.25|507.13|0
1647408000000|2022-03-16 05:20:00|515.5|512.38|517.74|514.62|518.74|515.62|515.25|512.13|0
1647408300000|2022-03-16 05:25:00|517.99|514.87|520.36|517.24|520.74|517.62|517.99|514.87|0
1647408600000|2022-03-16 05:30:00|520.24|517.12|522.01|518.89|522.01|518.89|517.01|513.89|0
1647408900000|2022-03-16 05:35:00|522.26|519.14|524|520.88|524.5|521.38|520.76|517.64|0
1647409200000|2022-03-16 05:40:00|524.25|521.13|529|525.88|529.25|526.13|523.62|520.5|0
1647409500000|2022-03-16 05:45:00|528.87|525.75|533.49|530.37|537.99|534.87|528.75|525.63|0
1647409800000|2022-03-16 05:50:00|533.24|530.12|529|525.88|534.24|531.12|527.75|524.63|0
1647410100000|2022-03-16 05:55:00|528.75|525.63|529|525.88|529.5|526.38|526.75|523.63|0
1647410400000|2022-03-16 06:00:00|529.5|526.38|529.99|526.87|529.99|526.87|528|524.88|0
1647410700000|2022-03-16 06:05:00|529.74|526.62|529.99|526.87|532.11|528.99|528|524.88|0
1647411000000|2022-03-16 06:10:00|530.49|527.37|531.24|528.12|532.11|528.99|529.24|526.12|0
1647411300000|2022-03-16 06:15:00|531.11|527.99|535.24|532.12|535.24|532.12|530.24|527.12|0
1647411600000|2022-03-16 06:20:00|534.99|531.87|535.24|532.12|535.49|532.37|532.61|529.49|0
1647411900000|2022-03-16 06:25:00|534.99|531.87|532.74|529.62|535.24|532.12|531.99|528.87|0
1647412200000|2022-03-16 06:30:00|532.49|529.37|534.99|531.87|536.49|533.37|531.36|528.24|0
1647412500000|2022-03-16 06:35:00|534.86|531.74|535.74|532.62|536.36|533.24|533.49|530.37|0
1647412800000|2022-03-16 06:40:00|535.49|532.37|540.23|537.11|541.23|538.11|533.24|530.12|0
1647413100000|2022-03-16 06:45:00|539.98|536.86|543.73|540.61|544.1|540.98|539.73|536.61|0
1647413400000|2022-03-16 06:50:00|543.98|540.86|543.23|540.11|543.98|540.86|538.23|535.11|0
1647413700000|2022-03-16 06:55:00|542.73|539.61|544.48|541.36|544.73|541.61|539.73|536.61|0
1647414000000|2022-03-16 07:00:00|544.73|541.61|542.73|539.61|544.73|541.61|541.73|538.61|0
1647414300000|2022-03-16 07:05:00|542.74|540.1|545.25|542.61|546.23|543.59|541.49|538.85|0
1647414600000|2022-03-16 07:10:00|545|542.36|548.49|545.85|548.49|545.85|544.5|541.86|0
1647414900000|2022-03-16 07:15:00|548.74|546.1|544.5|541.86|548.74|546.1|544.5|541.86|0
1647415200000|2022-03-16 07:20:00|544.75|542.11|542|539.36|545.5|542.86|542|539.36|0
1647415500000|2022-03-16 07:25:00|541.87|539.23|543.37|540.73|544|541.36|541|538.36|0
1647415800000|2022-03-16 07:30:00|543.5|540.86|540.75|538.11|543.5|540.86|539|536.36|0
1647416100000|2022-03-16 07:35:00|541.25|538.61|545.74|543.1|546.99|544.35|540.75|538.11|0
1647416400000|2022-03-16 07:40:00|545.61|542.97|540.5|537.86|545.74|543.1|540.5|537.86|0
1647416700000|2022-03-16 07:45:00|540.75|538.11|544.74|542.1|544.74|542.1|539.62|536.98|0
1647417000000|2022-03-16 07:50:00|544.24|541.6|546.49|543.85|547.99|545.35|543.61|540.97|0
1647417300000|2022-03-16 07:55:00|546.36|543.72|548.24|545.6|548.61|545.97|544.49|541.85|0
1647417600000|2022-03-16 08:00:00|547.74|545.1|550.74|548.1|551.74|549.1|545.24|542.6|0
1647417900000|2022-03-16 08:05:00|550.99|548.35|548.99|546.35|550.99|548.35|546.74|544.1|0
1647418200000|2022-03-16 08:10:00|549.24|546.6|546.99|544.35|552.49|549.85|546.49|543.85|0
1647418500000|2022-03-16 08:15:00|546.86|544.22|557.98|555.34|558.35|555.71|546.74|544.1|0
1647418800000|2022-03-16 08:20:00|557.48|554.84|551.74|549.1|557.48|554.84|549.99|547.35|0
1647419100000|2022-03-16 08:25:00|551.49|548.85|554.98|552.34|556.23|553.59|549.61|546.97|0
1647419400000|2022-03-16 08:30:00|554.85|552.21|558.23|555.59|560.98|558.34|550.99|548.35|0
1647419700000|2022-03-16 08:35:00|558.35|555.71|556.98|554.34|561.73|559.09|553.35|550.71|0
1647420000000|2022-03-16 08:40:00|557.23|554.59|554.48|551.84|558.73|556.09|554.23|551.59|0
1647420300000|2022-03-16 08:45:00|553.98|551.34|554.73|552.09|556.23|553.59|553.1|550.46|0
1647420600000|2022-03-16 08:50:00|554.98|552.34|553.85|551.21|555.48|552.84|552.73|550.09|0
1647420900000|2022-03-16 08:55:00|554.23|551.59|557.23|554.59|557.23|554.59|553.85|551.21|0
1647421200000|2022-03-16 09:00:00|557.48|554.84|558.73|556.09|559.23|556.59|556.98|554.34|0
1647421500000|2022-03-16 09:05:00|558.48|555.84|558.98|556.34|559.98|557.34|558.23|555.59|0
1647421800000|2022-03-16 09:10:00|559.35|556.71|559.73|557.09|561.23|558.59|558.23|555.59|0
1647422100000|2022-03-16 09:15:00|559.85|557.21|560.48|557.84|563.73|561.09|559.6|556.96|0
1647422400000|2022-03-16 09:20:00|560.73|558.09|561.1|558.46|561.73|559.09|559.73|557.09|0
1647422700000|2022-03-16 09:25:00|560.73|558.09|563.59|560.95|563.84|561.2|560.48|557.84|0
1647423000000|2022-03-16 09:30:00|563.48|560.84|563.98|561.34|565.22|562.58|562.98|560.34|0
1647423300000|2022-03-16 09:35:00|563.73|561.09|562.98|560.34|564.48|561.84|562.73|560.09|0
1647423600000|2022-03-16 09:40:00|563.1|560.46|560.48|557.84|563.1|560.46|560.48|557.84|0
1647423900000|2022-03-16 09:45:00|560.1|557.46|559.73|557.09|560.48|557.84|558.48|555.84|0
1647424200000|2022-03-16 09:50:00|559.85|557.21|558.98|556.34|562.85|560.21|558.98|556.34|0
1647424500000|2022-03-16 09:55:00|558.85|556.21|557.98|555.34|560.23|557.59|556.73|554.09|0
1647424800000|2022-03-16 10:00:00|557.73|555.09|559.98|557.34|560.85|558.21|557.35|554.71|0
1647425100000|2022-03-16 10:05:00|559.85|557.21|559.73|557.09|560.98|558.34|558.98|556.34|0
1647425400000|2022-03-16 10:10:00|562.98|560.34|571.22|568.58|572.72|570.08|561.48|558.84|0
1647425700000|2022-03-16 10:15:00|571.97|569.33|570.22|567.58|574.72|572.08|568.22|565.58|0
1647426000000|2022-03-16 10:20:00|569.97|567.33|569.97|567.33|570.72|568.08|569.47|566.83|0
1647426300000|2022-03-16 10:25:00|570.09|567.45|566.97|564.33|570.09|567.45|566.97|564.33|0
1647426600000|2022-03-16 10:30:00|567.09|564.45|569.34|566.7|569.97|567.33|567.09|564.45|0
1647426900000|2022-03-16 10:35:00|569.22|566.58|566.22|563.58|569.47|566.83|563.23|560.59|0
1647427200000|2022-03-16 10:40:00|566.34|563.7|570.34|567.7|570.34|567.7|563.73|561.09|0
1647427500000|2022-03-16 10:45:00|570.84|568.2|568.72|566.08|571.22|568.58|566.59|563.95|0
1647427800000|2022-03-16 10:50:00|568.97|566.33|567.73|565.09|568.97|566.33|566.6|563.96|0
1647428100000|2022-03-16 10:55:00|567.98|565.34|568.23|565.59|568.73|566.09|565.85|563.21|0
1647428400000|2022-03-16 11:00:00|567.23|564.59|564.23|561.59|568.1|565.46|563.73|561.09|0
1647428700000|2022-03-16 11:05:00|563.73|561.09|565.23|562.59|565.48|562.84|562.98|560.34|0
1647429000000|2022-03-16 11:10:00|565.48|562.84|564.98|562.34|566.98|564.34|563.6|560.96|0
1647429300000|2022-03-16 11:15:00|564.48|561.84|562.73|560.09|564.48|561.84|561.1|558.46|0
1647429600000|2022-03-16 11:20:00|562.85|560.21|564.1|561.46|565.1|562.46|561.23|558.59|0
1647429900000|2022-03-16 11:25:00|563.98|561.34|564.98|562.34|566.23|563.59|563.85|561.21|0
1647430200000|2022-03-16 11:30:00|564.73|562.09|566.98|564.34|568.97|566.33|564.73|562.09|0
1647430500000|2022-03-16 11:35:00|567.22|564.58|569.47|566.83|570.59|567.95|566.73|564.09|0
1647430800000|2022-03-16 11:40:00|569.22|566.58|568.59|565.95|569.47|566.83|567.22|564.58|0
1647431100000|2022-03-16 11:45:00|568.47|565.83|565.23|562.59|568.72|566.08|564.98|562.34|0
1647431400000|2022-03-16 11:50:00|564.98|562.34|568.72|566.08|569.84|567.2|564.98|562.34|0
1647431700000|2022-03-16 11:55:00|568.59|565.95|570.22|567.58|570.22|567.58|567.47|564.83|0
1647432000000|2022-03-16 12:00:00|570.47|567.83|570.97|568.33|572.72|570.08|570.22|567.58|0
1647432300000|2022-03-16 12:05:00|570.47|567.83|572.72|570.08|572.97|570.33|569.97|567.33|0
1647432600000|2022-03-16 12:10:00|572.47|569.83|569.97|567.33|572.97|570.33|569.47|566.83|0
1647432900000|2022-03-16 12:15:00|570.09|567.45|569.84|567.2|571.47|568.83|569.59|566.95|0
1647433200000|2022-03-16 12:20:00|569.72|567.08|568.22|565.58|570.22|567.58|567.72|565.08|0
1647433500000|2022-03-16 12:25:00|567.72|565.08|567.97|565.33|569.72|567.08|567.22|564.58|0
1647433800000|2022-03-16 12:30:00|568.22|565.58|563.97|561.33|569.47|566.83|563.72|561.08|0
1647434100000|2022-03-16 12:35:00|563.72|561.08|558.98|556.34|563.97|561.33|558.98|556.34|0
1647434400000|2022-03-16 12:40:00|559.23|556.59|559.97|557.33|561.72|559.08|558.98|556.34|0
1647434700000|2022-03-16 12:45:00|560.22|557.58|558.84|556.2|560.97|558.33|556.98|554.34|0
1647435000000|2022-03-16 12:50:00|558.72|556.08|557.72|555.08|559.72|557.08|555.73|553.09|0
1647435300000|2022-03-16 12:55:00|557.97|555.33|556.6|553.96|558.47|555.83|554.98|552.34|0
1647435600000|2022-03-16 13:00:00|556.23|553.59|554.48|551.84|557.09|554.45|553.73|551.09|0
1647435900000|2022-03-16 13:05:00|554.23|551.59|553.73|551.09|554.23|551.59|550.73|548.09|0
1647436200000|2022-03-16 13:10:00|553.98|551.34|553.48|550.84|554.48|551.84|552.73|550.09|0
1647436500000|2022-03-16 13:15:00|552.73|550.09|555.47|552.83|555.72|553.08|551.48|548.84|0
1647436800000|2022-03-16 13:20:00|555.22|552.58|559.72|557.08|559.72|557.08|554.72|552.08|0
1647437100000|2022-03-16 13:25:00|559.47|556.83|553.48|550.84|559.47|556.83|552.23|549.59|0
1647437400000|2022-03-16 13:30:00|554.97|552.33|560.97|558.33|561.72|559.08|554.47|551.83|0
1647437700000|2022-03-16 13:35:00|561.22|558.58|573.47|570.83|573.97|571.33|560.97|558.33|0
1647438000000|2022-03-16 13:40:00|574.09|571.45|576.71|574.07|577.46|574.82|572.72|570.08|0
1647438300000|2022-03-16 13:45:00|577.71|575.07|578.21|575.57|581.71|579.07|576.71|574.07|0
1647438600000|2022-03-16 13:50:00|579.46|576.82|572.97|570.33|580.21|577.57|571.72|569.08|0
1647438900000|2022-03-16 13:55:00|572.72|570.08|573.72|571.08|577.71|575.07|572.22|569.58|0
1647439200000|2022-03-16 14:00:00|574.47|571.83|569.97|567.33|577.71|575.07|567.34|564.7|0
1647439500000|2022-03-16 14:05:00|569.47|566.83|563.47|560.83|570.22|567.58|562.97|560.33|0
1647439800000|2022-03-16 14:10:00|563.09|560.45|575.21|572.57|577.46|574.82|562.97|560.33|0
1647440100000|2022-03-16 14:15:00|576.71|574.07|592.96|590.32|599.21|596.57|576.71|574.07|0
1647440400000|2022-03-16 14:20:00|593.46|590.82|592.96|590.32|596.46|593.82|592.71|590.07|0
1647440700000|2022-03-16 14:25:00|592.71|590.07|589.58|586.94|595.71|593.07|589.58|586.94|0
1647441000000|2022-03-16 14:30:00|590.46|587.82|594.71|592.07|597.96|595.32|589.21|586.57|0
1647441300000|2022-03-16 14:35:00|595.21|592.57|592.21|589.57|595.21|592.57|585.96|583.32|0
1647441600000|2022-03-16 14:40:00|592.96|590.32|581.96|579.32|594.71|592.07|576.96|574.32|0
1647441900000|2022-03-16 14:45:00|580.96|578.32|583.21|580.57|584.46|581.82|578.46|575.82|0
1647442200000|2022-03-16 14:50:00|583.46|580.82|582.46|579.82|586.46|583.82|580.21|577.57|0
1647442500000|2022-03-16 14:55:00|583.21|580.57|588.21|585.57|588.21|585.57|577.96|575.32|0
1647442800000|2022-03-16 15:00:00|588.46|585.82|588.46|585.82|589.71|587.07|577.71|575.07|0
1647443100000|2022-03-16 15:05:00|588.96|586.32|584.08|581.44|589.71|587.07|582.21|579.57|0
1647443400000|2022-03-16 15:10:00|584.21|581.57|583.71|581.07|586.83|584.19|583.21|580.57|0
1647443700000|2022-03-16 15:15:00|583.58|580.94|583.46|580.82|585.21|582.57|579.71|577.07|0
1647444000000|2022-03-16 15:20:00|583.71|581.07|583.96|581.32|585.96|583.32|580.46|577.82|0
1647444300000|2022-03-16 15:25:00|583.46|580.82|583.96|581.32|585.46|582.82|582.71|580.07|0
1647444600000|2022-03-16 15:30:00|583.71|581.07|585.71|583.07|586.71|584.07|583.46|580.82|0
1647444900000|2022-03-16 15:35:00|585.33|582.69|582.21|579.57|585.96|583.32|577.96|575.32|0
1647445200000|2022-03-16 15:40:00|581.96|579.32|581.46|578.82|582.46|579.82|577.96|575.32|0
1647445500000|2022-03-16 15:45:00|581.71|579.07|582.96|580.32|582.96|580.32|579.21|576.57|0
1647445800000|2022-03-16 15:50:00|583.46|580.82|584.71|582.07|586.46|583.82|581.96|579.32|0
1647446100000|2022-03-16 15:55:00|584.58|581.94|585.71|583.07|586.96|584.32|582.33|579.69|0
1647446400000|2022-03-16 16:00:00|585.96|583.32|589.71|587.07|591.21|588.57|583.71|581.07|0
1647446700000|2022-03-16 16:05:00|589.96|587.32|586.49|584.29|589.96|587.32|586.46|583.82|0
1647447000000|2022-03-16 16:10:00|586.11|583.91|585.24|583.04|587.74|585.54|584.74|582.54|0
1647447300000|2022-03-16 16:15:00|585.49|583.29|586.99|584.79|587.99|585.79|584.74|582.54|0
1647447600000|2022-03-16 16:20:00|586.74|584.54|584.99|582.79|588.24|586.04|584.74|582.54|0
1647447900000|2022-03-16 16:25:00|584.74|582.54|585.24|583.04|585.24|583.04|580.49|578.29|0
1647448200000|2022-03-16 16:30:00|584.99|582.79|585.24|583.04|586.24|584.04|583.74|581.54|0
1647448500000|2022-03-16 16:35:00|585.49|583.29|579.74|577.54|585.74|583.54|578.99|576.79|0
1647448800000|2022-03-16 16:40:00|579.24|577.04|583.74|581.54|585.24|583.04|577.99|575.79|0
1647449100000|2022-03-16 16:45:00|583.99|581.79|569.24|567.04|583.99|581.79|567.61|565.41|0
1647449400000|2022-03-16 16:50:00|569.49|567.29|569.99|567.79|572.49|570.29|566.99|564.79|0
1647449700000|2022-03-16 16:55:00|569.24|567.04|571.61|569.41|572.49|570.29|568.36|566.16|0
1647450000000|2022-03-16 17:00:00|572.11|569.91|568.24|566.04|573.99|571.79|567.49|565.29|0
1647450300000|2022-03-16 17:05:00|568.11|565.91|559.49|557.29|570.74|568.54|558.99|556.79|0
1647450600000|2022-03-16 17:10:00|558.99|556.79|559.24|557.04|560.49|558.29|555.49|553.29|0
1647450900000|2022-03-16 17:15:00|559.36|557.16|560.24|558.04|561.24|559.04|558.24|556.04|0
1647451200000|2022-03-16 17:20:00|560.49|558.29|562.74|560.54|564.24|562.04|556.99|554.79|0
1647451500000|2022-03-16 17:25:00|562.99|560.79|561.61|559.41|563.24|561.04|559.74|557.54|0
1647451800000|2022-03-16 17:30:00|561.49|559.29|566.49|564.29|568.99|566.79|561.49|559.29|0
1647452100000|2022-03-16 17:35:00|565.99|563.79|565.24|563.04|568.99|566.79|563.74|561.54|0
1647452400000|2022-03-16 17:40:00|565.11|562.91|563.49|561.29|565.49|563.29|559.61|557.41|0
1647452700000|2022-03-16 17:45:00|563.24|561.04|565.24|563.04|565.24|563.04|561.74|559.54|0
1647453000000|2022-03-16 17:50:00|564.74|562.54|566.36|564.16|566.99|564.79|561.99|559.79|0
1647453300000|2022-03-16 17:55:00|566.24|564.04|567.86|565.66|570.61|568.41|565.74|563.54|0
1647453600000|2022-03-16 18:00:00|558.11|555.91|545.11|542.91|566.11|563.91|543.74|541.54|0
1647453900000|2022-03-16 18:05:00|545.74|543.54|529.99|527.79|549.61|547.41|529.99|527.79|0
1647454200000|2022-03-16 18:10:00|529.11|526.91|521.49|519.29|534.49|532.29|520.61|518.41|0
1647454500000|2022-03-16 18:15:00|521.24|519.04|536.99|534.79|537.74|535.54|520.74|518.54|0
1647454800000|2022-03-16 18:20:00|537.99|535.79|521.99|519.79|538.99|536.79|521.24|519.04|0
1647455100000|2022-03-16 18:25:00|521.49|519.29|518.99|516.79|530.24|528.04|517.74|515.54|0
1647455400000|2022-03-16 18:30:00|518.61|516.41|509.25|507.05|518.61|516.41|503.25|501.05|0
1647455700000|2022-03-16 18:35:00|509.75|507.55|531.49|529.29|531.74|529.54|504|501.8|0
1647456000000|2022-03-16 18:40:00|530.99|528.79|546.49|544.29|548.99|546.79|529.49|527.29|0
1647456300000|2022-03-16 18:45:00|546.74|544.54|548.74|546.54|556.24|554.04|540.99|538.79|0
1647456600000|2022-03-16 18:50:00|548.99|546.79|556.98|554.78|557.99|555.79|541.24|539.04|0
1647456900000|2022-03-16 18:55:00|556.73|554.53|554.23|552.03|568.73|566.53|553.98|551.78|0
1647457200000|2022-03-16 19:00:00|556.48|554.28|561.48|559.28|563.73|561.53|548.61|546.41|0
1647457500000|2022-03-16 19:05:00|561.85|559.65|556.73|554.53|568.98|566.78|551.73|549.53|0
1647457800000|2022-03-16 19:10:00|556.48|554.28|564.73|562.53|564.73|562.53|554.73|552.53|0
1647458100000|2022-03-16 19:15:00|563.73|561.53|576.23|574.03|576.23|574.03|558.23|556.03|0
1647458400000|2022-03-16 19:20:00|575.98|573.78|582.85|580.65|584.98|582.78|574.73|572.53|0
1647458700000|2022-03-16 19:25:00|582.98|580.78|584.23|582.03|587.48|585.28|581.48|579.28|0
1647459000000|2022-03-16 19:30:00|584.48|582.28|578.48|576.28|584.85|582.65|573.73|571.53|0
1647459300000|2022-03-16 19:35:00|577.98|575.78|581.73|579.53|581.98|579.78|574.98|572.78|0
1647459600000|2022-03-16 19:40:00|581.98|579.78|579.48|577.28|583.23|581.03|577.23|575.03|0
1647459900000|2022-03-16 19:45:00|580.23|578.03|592.73|590.53|592.98|590.78|577.98|575.78|0
1647460200000|2022-03-16 19:50:00|594.48|592.28|596.73|594.53|597.98|595.78|590.85|588.65|0
1647460500000|2022-03-16 19:55:00|596.98|594.78|609.98|607.78|609.98|607.78|594.23|592.03|0
1647460800000|2022-03-16 20:00:00|610.73|608.53|605.35|603.15|610.98|608.78|604.73|602.53|0
1647461100000|2022-03-16 20:05:00|605.23|603.03|607.23|605.03|607.23|605.03|604.98|602.78|0
1647461400000|2022-03-16 20:10:00|606.98|604.78|609.23|607.03|613.23|611.03|606.98|604.78|0
1647461700000|2022-03-16 20:15:00|609.05|606.45|616.93|614.33|619.43|616.83|608.93|606.33|0
1647462000000|2022-03-16 20:20:00|616.68|614.08|621.43|618.83|621.43|618.83|616.18|613.58|0
1647462300000|2022-03-16 20:25:00|621.55|618.95|621.43|618.83|621.55|618.95|618.68|616.08|0
1647462600000|2022-03-16 20:30:00|621.3|618.7|622.43|619.83|622.68|620.08|620.3|617.7|0
1647462900000|2022-03-16 20:35:00|622.68|620.08|622.18|619.58|623.18|620.58|621.8|619.2|0
1647463200000|2022-03-16 20:40:00|621.93|619.33|627.05|624.45|627.43|624.83|621.93|619.33|0
1647463500000|2022-03-16 20:45:00|626.93|624.33|622.8|620.2|626.93|624.33|621.93|619.33|0
1647463800000|2022-03-16 20:50:00|622.68|620.08|622.3|619.7|625.43|622.83|621.8|619.2|0
1647464100000|2022-03-16 20:55:00|622.18|619.58|622.8|620.2|623.93|621.33|621.8|619.2|0
1647464400000|2022-03-16 21:00:00|622.89|620.29|621.98|619.38|622.93|620.33|621.4|618.8|0
1647464700000|2022-03-16 21:05:00|621.87|619.27|621.37|618.77|621.98|619.38|620.97|618.37|0
1647465000000|2022-03-16 21:10:00|621.44|618.84|620.79|618.19|621.44|618.84|620.49|617.89|0
1647465300000|2022-03-16 21:15:00|620.82|618.22|620.02|617.42|620.82|618.22|619.91|617.31|0
1647465600000|2022-03-16 21:20:00|620.13|617.53|619.62|617.02|620.13|617.53|619.18|616.58|0
1647465900000|2022-03-16 21:25:00|619.8|617.2|620.53|617.93|620.75|618.15|619.47|616.87|0
1647466200000|2022-03-16 21:30:00|620.49|617.89|620.68|618.08|620.82|618.22|620.42|617.82|0
1647466500000|2022-03-16 21:35:00|620.71|618.11|620.64|618.04|620.86|618.26|620.46|617.86|0
1647466800000|2022-03-16 21:40:00|620.71|618.11|621.98|619.38|621.98|619.38|620.71|618.11|0
1647467100000|2022-03-16 21:45:00|622.09|619.49|620.97|618.37|622.35|619.75|620.93|618.33|0
1647467400000|2022-03-16 21:50:00|621.54|618.94|621.4|618.8|621.54|618.94|620.86|618.26|0
1647467700000|2022-03-16 21:55:00|621.73|619.13|621.08|618.48|621.8|619.2|621.08|618.48|0
1647468000000|2022-03-16 22:00:00|619.8|617.2|617.18|614.58|620.55|617.95|616.68|614.08|0
1647468300000|2022-03-16 22:05:00|617.55|614.95|617.43|614.83|618.18|615.58|615.93|613.33|0
1647468600000|2022-03-16 22:10:00|617.18|614.58|614.93|612.33|617.68|615.08|614.93|612.33|0
1647468900000|2022-03-16 22:15:00|614.68|612.08|614.18|611.58|615.43|612.83|614.18|611.58|0
1647469200000|2022-03-16 22:20:00|613.93|611.33|612.43|609.83|614.18|611.58|611.93|609.33|0
1647469500000|2022-03-16 22:25:00|612.18|609.58|612.68|610.08|612.93|610.33|610.68|608.08|0
1647469800000|2022-03-16 22:30:00|612.93|610.33|611.93|609.33|613.43|610.83|610.18|607.58|0
1647470100000|2022-03-16 22:35:00|611.68|609.08|613.18|610.58|613.3|610.7|611.43|608.83|0
1647470400000|2022-03-16 22:40:00|613.05|610.45|613.18|610.58|614.43|611.83|613.05|610.45|0
1647470700000|2022-03-16 22:45:00|613.43|610.83|613.68|611.08|613.93|611.33|613.05|610.45|0
1647471000000|2022-03-16 22:50:00|613.43|610.83|613.68|611.08|614.18|611.58|612.68|610.08|0
1647471300000|2022-03-16 22:55:00|613.55|610.95|613.93|611.33|614.43|611.83|613.05|610.45|0
1647471600000|2022-03-16 23:00:00|614.18|611.58|613.43|610.83|616.93|614.33|612.18|609.58|0
1647471900000|2022-03-16 23:05:00|613.05|610.45|611.05|608.45|613.3|610.7|610.8|608.2|0
1647472200000|2022-03-16 23:10:00|610.93|608.33|610.43|607.83|611.18|608.58|609.43|606.83|0
1647472500000|2022-03-16 23:15:00|610.68|608.08|611.43|608.83|611.93|609.33|609.55|606.95|0
1647472800000|2022-03-16 23:20:00|611.68|609.08|610.93|608.33|611.8|609.2|610.68|608.08|0
1647473100000|2022-03-16 23:25:00|611.18|608.58|612.93|610.33|613.43|610.83|611.18|608.58|0
1647473400000|2022-03-16 23:30:00|613.18|610.58|613.43|610.83|613.93|611.33|612.43|609.83|0
1647473700000|2022-03-16 23:35:00|613.68|611.08|611.43|608.83|613.93|611.33|611.3|608.7|0
1647474000000|2022-03-16 23:40:00|611.3|608.7|612.93|610.33|613.18|610.58|611.3|608.7|0
1647474300000|2022-03-16 23:45:00|613.05|610.45|614.55|611.95|614.68|612.08|612.43|609.83|0
1647474600000|2022-03-16 23:50:00|614.43|611.83|616.93|614.33|617.93|615.33|614.05|611.45|0
1647474900000|2022-03-16 23:55:00|617.18|614.58|617.43|614.83|618.43|615.83|615.93|613.33|0
1647475200000|2022-03-17 00:00:00|617.18|614.58|615.3|612.7|617.68|615.08|613.18|610.58|0
1647475500000|2022-03-17 00:05:00|615.43|612.83|616.68|614.08|617.68|615.08|612.43|609.83|0
1647475800000|2022-03-17 00:10:00|617.18|614.58|616.18|613.58|618.68|616.08|615.05|612.45|0
1647476100000|2022-03-17 00:15:00|616.68|614.08|616.8|614.2|617.55|614.95|614.43|611.83|0
1647476400000|2022-03-17 00:20:00|617.05|614.45|616.55|613.95|618.3|615.7|615.43|612.83|0
1647476700000|2022-03-17 00:25:00|617.18|614.58|615.93|613.33|619.18|616.58|615.68|613.08|0
1647477000000|2022-03-17 00:30:00|617.18|614.58|615.93|613.33|618.18|615.58|615.68|613.08|0
1647477300000|2022-03-17 00:35:00|616.05|613.45|617.05|614.45|617.68|615.08|615.43|612.83|0
1647477600000|2022-03-17 00:40:00|616.93|614.33|616.18|613.58|617.93|615.33|615.8|613.2|0
1647477900000|2022-03-17 00:45:00|616.3|613.7|617.18|614.58|617.68|615.08|615.93|613.33|0
1647478200000|2022-03-17 00:50:00|617.43|614.83|617.8|615.2|620.18|617.58|617.05|614.45|0
1647478500000|2022-03-17 00:55:00|618.18|615.58|617.93|615.33|618.18|615.58|617.05|614.45|0
1647478800000|2022-03-17 01:00:00|618.68|616.08|617.05|614.45|618.68|616.08|616.05|613.45|0
1647479100000|2022-03-17 01:05:00|616.93|614.33|614.68|612.08|617.55|614.95|613.43|610.83|0
1647479400000|2022-03-17 01:10:00|615.43|612.83|612.68|610.08|615.43|612.83|612.55|609.95|0
1647479700000|2022-03-17 01:15:00|613.18|610.58|612.93|610.33|614.18|611.58|610.93|608.33|0
1647480000000|2022-03-17 01:20:00|613.18|610.58|611.18|608.58|614.43|611.83|610.93|608.33|0
1647480300000|2022-03-17 01:25:00|610.93|608.33|605.93|603.33|611.18|608.58|605.68|603.08|0
1647480600000|2022-03-17 01:30:00|606.18|603.58|608.68|606.08|610.05|607.45|605.43|602.83|0
1647480900000|2022-03-17 01:35:00|608.55|605.95|600.93|598.33|608.55|605.95|600.93|598.33|0
1647481200000|2022-03-17 01:40:00|600.55|597.95|603.18|600.58|604.68|602.08|600.3|597.7|0
1647481500000|2022-03-17 01:45:00|603.3|600.7|601.43|598.83|604.18|601.58|601.18|598.58|0
1647481800000|2022-03-17 01:50:00|601.05|598.45|596.93|594.33|601.43|598.83|595.55|592.95|0
1647482100000|2022-03-17 01:55:00|596.68|594.08|600.8|598.2|602.43|599.83|596.43|593.83|0
1647482400000|2022-03-17 02:00:00|600.93|598.33|602.93|600.33|603.43|600.83|599.43|596.83|0
1647482700000|2022-03-17 02:05:00|603.18|600.58|602.55|599.95|603.43|600.83|601.43|598.83|0
1647483000000|2022-03-17 02:10:00|602.68|600.08|605.18|602.58|607.68|605.08|601.8|599.2|0
1647483300000|2022-03-17 02:15:00|605.43|602.83|604.43|601.83|605.8|603.2|602.93|600.33|0
1647483600000|2022-03-17 02:20:00|604.55|601.95|606.93|604.33|607.05|604.45|604.43|601.83|0
1647483900000|2022-03-17 02:25:00|607.05|604.45|605.8|603.2|608.93|606.33|604.43|601.83|0
1647484200000|2022-03-17 02:30:00|605.55|602.95|603.93|601.33|606.18|603.58|603.68|601.08|0
1647484500000|2022-03-17 02:35:00|604.05|601.45|603.68|601.08|604.8|602.2|602.93|600.33|0
1647484800000|2022-03-17 02:40:00|603.55|600.95|602.18|599.58|604.18|601.58|601.18|598.58|0
1647485100000|2022-03-17 02:45:00|602.3|599.7|602.93|600.33|603.18|600.58|601.18|598.58|0
1647485400000|2022-03-17 02:50:00|603.43|600.83|605.68|603.08|607.18|604.58|602.93|600.33|0
1647485700000|2022-03-17 02:55:00|605.55|602.95|603.8|601.2|605.93|603.33|602.18|599.58|0
1647486000000|2022-03-17 03:00:00|603.68|601.08|601.68|599.08|603.68|601.08|601.18|598.58|0
1647486300000|2022-03-17 03:05:00|601.8|599.2|600.55|597.95|602.43|599.83|600.55|597.95|0
1647486600000|2022-03-17 03:10:00|600.68|598.08|600.8|598.2|601.18|598.58|598.93|596.33|0
1647486900000|2022-03-17 03:15:00|600.68|598.08|597.05|594.45|601.68|599.08|597.05|594.45|0
1647487200000|2022-03-17 03:20:00|597.43|594.83|600.18|597.58|600.43|597.83|596.93|594.33|0
1647487500000|2022-03-17 03:25:00|600.3|597.7|602.8|600.2|602.8|600.2|599.18|596.58|0
1647487800000|2022-03-17 03:30:00|602.93|600.33|602.55|599.95|603.18|600.58|601.3|598.7|0
1647488100000|2022-03-17 03:35:00|602.68|600.08|605.18|602.58|605.55|602.95|602.3|599.7|0
1647488400000|2022-03-17 03:40:00|605.05|602.45|602.05|599.45|605.05|602.45|601.68|599.08|0
1647488700000|2022-03-17 03:45:00|601.93|599.33|600.43|597.83|602.3|599.7|599.68|597.08|0
1647489000000|2022-03-17 03:50:00|600.18|597.58|600.43|597.83|600.93|598.33|599.3|596.7|0
1647489300000|2022-03-17 03:55:00|600.3|597.7|602.05|599.45|602.43|599.83|599.43|596.83|0
1647489600000|2022-03-17 04:00:00|602.3|599.7|599.43|596.83|602.3|599.7|597.68|595.08|0
1647489900000|2022-03-17 04:05:00|599.3|596.7|600.55|597.95|600.93|598.33|599.18|596.58|0
1647490200000|2022-03-17 04:10:00|601.43|598.83|601.43|598.83|601.93|599.33|600.93|598.33|0
1647490500000|2022-03-17 04:15:00|601.55|598.95|602.43|599.83|602.43|599.83|601.18|598.58|0
1647490800000|2022-03-17 04:20:00|602.18|599.58|601.18|598.58|603.3|600.7|599.93|597.33|0
1647491100000|2022-03-17 04:25:00|600.93|598.33|600.93|598.33|600.93|598.33|599.43|596.83|0
1647491400000|2022-03-17 04:30:00|600.8|598.2|605.93|603.33|607.43|604.83|600.43|597.83|0
1647491700000|2022-03-17 04:35:00|606.18|603.58|603.93|601.33|606.55|603.95|603.8|601.2|0
1647492000000|2022-03-17 04:40:00|604.18|601.58|606.18|603.58|606.68|604.08|603.93|601.33|0
1647492300000|2022-03-17 04:45:00|606.43|603.83|604.93|602.33|606.43|603.83|604.93|602.33|0
1647492600000|2022-03-17 04:50:00|605.18|602.58|607.43|604.83|607.93|605.33|605.18|602.58|0
1647492900000|2022-03-17 04:55:00|607.68|605.08|606.55|603.95|608.18|605.58|606.55|603.95|0
1647493200000|2022-03-17 05:00:00|606.93|604.33|604.43|601.83|607.55|604.95|603.68|601.08|0
1647493500000|2022-03-17 05:05:00|604.68|602.08|604.18|601.58|605.18|602.58|603.18|600.58|0
1647493800000|2022-03-17 05:10:00|604.43|601.83|609.43|606.83|610.68|608.08|603.68|601.08|0
1647494100000|2022-03-17 05:15:00|609.18|606.58|609.68|607.08|610.18|607.58|606.43|603.83|0
1647494400000|2022-03-17 05:20:00|609.8|607.2|605.43|602.83|610.68|608.08|604.8|602.2|0
1647494700000|2022-03-17 05:25:00|605.68|603.08|604.18|601.58|605.68|603.08|603.43|600.83|0
1647495000000|2022-03-17 05:30:00|603.93|601.33|604.68|602.08|605.93|603.33|603.43|600.83|0
1647495300000|2022-03-17 05:35:00|604.43|601.83|605.43|602.83|605.8|603.2|602.93|600.33|0
1647495600000|2022-03-17 05:40:00|605.18|602.58|606.93|604.33|607.8|605.2|603.55|600.95|0
1647495900000|2022-03-17 05:45:00|606.68|604.08|605.93|603.33|607.18|604.58|605.18|602.58|0
1647496200000|2022-03-17 05:50:00|606.05|603.45|605.43|602.83|607.3|604.7|604.93|602.33|0
1647496500000|2022-03-17 05:55:00|605.18|602.58|605.43|602.83|606.43|603.83|603.8|601.2|0
1647496800000|2022-03-17 06:00:00|605.55|602.95|605.68|603.08|608.93|606.33|604.05|601.45|0
1647497100000|2022-03-17 06:05:00|605.43|602.83|608.05|605.45|608.05|605.45|605.3|602.7|0
1647497400000|2022-03-17 06:10:00|607.8|605.2|606.05|603.45|608.55|605.95|604.93|602.33|0
1647497700000|2022-03-17 06:15:00|605.55|602.95|606.8|604.2|607.05|604.45|605.05|602.45|0
1647498000000|2022-03-17 06:20:00|606.93|604.33|610.68|608.08|610.68|608.08|606.05|603.45|0
1647498300000|2022-03-17 06:25:00|610.18|607.58|609.93|607.33|610.93|608.33|608.43|605.83|0
1647498600000|2022-03-17 06:30:00|610.3|607.7|610.3|607.7|610.68|608.08|607.43|604.83|0
1647498900000|2022-03-17 06:35:00|610.05|607.45|611.05|608.45|611.68|609.08|609.93|607.33|0
1647499200000|2022-03-17 06:40:00|610.93|608.33|613.05|610.45|615.18|612.58|610.93|608.33|0
1647499500000|2022-03-17 06:45:00|613.18|610.58|614.18|611.58|614.18|611.58|612.05|609.45|0
1647499800000|2022-03-17 06:50:00|614.05|611.45|614.18|611.58|615.8|613.2|613.43|610.83|0
1647500100000|2022-03-17 06:55:00|614.43|611.83|616.93|614.33|618.68|616.08|614.05|611.45|0
1647500400000|2022-03-17 07:00:00|617.3|614.7|617.93|615.33|617.93|615.33|613.43|610.83|0
1647500700000|2022-03-17 07:05:00|617.73|615.53|621.98|619.78|622.98|620.78|617.73|615.53|0
1647501000000|2022-03-17 07:10:00|622.1|619.9|617.98|615.78|622.1|619.9|617.73|615.53|0
1647501300000|2022-03-17 07:15:00|618.35|616.15|611.23|609.03|618.48|616.28|611.23|609.03|0
1647501600000|2022-03-17 07:20:00|611.35|609.15|610.98|608.78|611.98|609.78|609.73|607.53|0
1647501900000|2022-03-17 07:25:00|611.1|608.9|608.98|606.78|611.35|609.15|608.73|606.53|0
1647502200000|2022-03-17 07:30:00|608.73|606.53|603.98|601.78|610.23|608.03|603.98|601.78|0
1647502500000|2022-03-17 07:35:00|604.1|601.9|605.48|603.28|605.48|603.28|601.48|599.28|0
1647502800000|2022-03-17 07:40:00|605.73|603.53|602.98|600.78|605.73|603.53|600.73|598.53|0
1647503100000|2022-03-17 07:45:00|603.23|601.03|608.48|606.28|608.48|606.28|601.98|599.78|0
1647503400000|2022-03-17 07:50:00|608.23|606.03|612.73|610.53|613.73|611.53|607.73|605.53|0
1647503700000|2022-03-17 07:55:00|613.23|611.03|614.23|612.03|614.73|612.53|610.73|608.53|0
1647504000000|2022-03-17 08:00:00|613.98|611.78|615.48|613.28|615.48|613.28|611.98|609.78|0
1647504300000|2022-03-17 08:05:00|615.23|613.03|609.73|607.53|615.98|613.78|606.48|604.28|0
1647504600000|2022-03-17 08:10:00|609.98|607.78|609.23|607.03|610.73|608.53|607.48|605.28|0
1647504900000|2022-03-17 08:15:00|609.48|607.28|611.35|609.15|611.73|609.53|608.1|605.9|0
1647505200000|2022-03-17 08:20:00|611.23|609.03|610.48|608.28|612.23|610.03|607.98|605.78|0
1647505500000|2022-03-17 08:25:00|611.23|609.03|612.1|609.9|615.23|613.03|610.98|608.78|0
1647505800000|2022-03-17 08:30:00|612.35|610.15|609.35|607.15|614.35|612.15|609.23|607.03|0
1647506100000|2022-03-17 08:35:00|609.23|607.03|607.73|605.53|609.73|607.53|606.98|604.78|0
1647506400000|2022-03-17 08:40:00|607.48|605.28|607.35|605.15|609.23|607.03|604.48|602.28|0
1647506700000|2022-03-17 08:45:00|607.23|605.03|607.48|605.28|611.35|609.15|607.1|604.9|0
1647507000000|2022-03-17 08:50:00|607.1|604.9|604.23|602.03|608.85|606.65|603.48|601.28|0
1647507300000|2022-03-17 08:55:00|603.98|601.78|604.98|602.78|606.73|604.53|601.1|598.9|0
1647507600000|2022-03-17 09:00:00|605.48|603.28|605.73|603.53|608.23|606.03|605.48|603.28|0
1647507900000|2022-03-17 09:05:00|605.6|603.4|603.73|601.53|605.73|603.53|602.48|600.28|0
1647508200000|2022-03-17 09:10:00|603.98|601.78|602.48|600.28|604.73|602.53|600.98|598.78|0
1647508500000|2022-03-17 09:15:00|602.1|599.9|600.98|598.78|604.73|602.53|600.48|598.28|0
1647508800000|2022-03-17 09:20:00|600.35|598.15|602.98|600.78|603.98|601.78|599.1|596.9|0
1647509100000|2022-03-17 09:25:00|602.73|600.53|604.85|602.65|605.6|603.4|602.1|599.9|0
1647509400000|2022-03-17 09:30:00|605.23|603.03|600.6|598.4|605.23|603.03|600.6|598.4|0
1647509700000|2022-03-17 09:35:00|600.48|598.28|598.23|596.03|600.48|598.28|596.35|594.15|0
1647510000000|2022-03-17 09:40:00|598.35|596.15|598.23|596.03|599.98|597.78|596.73|594.53|0
1647510300000|2022-03-17 09:45:00|598.48|596.28|597.73|595.53|599.48|597.28|597.23|595.03|0
1647510600000|2022-03-17 09:50:00|597.85|595.65|599.35|597.15|600.48|598.28|596.73|594.53|0
1647510900000|2022-03-17 09:55:00|599.48|597.28|602.23|600.03|602.98|600.78|599.48|597.28|0
1647511200000|2022-03-17 10:00:00|601.73|599.53|587.85|585.65|601.98|599.78|584.85|582.65|0
1647511500000|2022-03-17 10:05:00|587.98|585.78|583.23|581.03|587.98|585.78|580.85|578.65|0
1647511800000|2022-03-17 10:10:00|582.6|580.4|586.23|584.03|588.23|586.03|581.48|579.28|0
1647512100000|2022-03-17 10:15:00|585.98|583.78|590.35|588.15|591.48|589.28|584.23|582.03|0
1647512400000|2022-03-17 10:20:00|590.1|587.9|593.23|591.03|594.48|592.28|588.73|586.53|0
1647512700000|2022-03-17 10:25:00|593.98|591.78|592.73|590.53|594.23|592.03|590.48|588.28|0
1647513000000|2022-03-17 10:30:00|592.85|590.65|595.6|593.4|596.98|594.78|591.98|589.78|0
1647513300000|2022-03-17 10:35:00|595.48|593.28|594.98|592.78|595.98|593.78|590.98|588.78|0
1647513600000|2022-03-17 10:40:00|594.48|592.28|595.48|593.28|595.73|593.53|592.23|590.03|0
1647513900000|2022-03-17 10:45:00|595.73|593.53|596.98|594.78|596.98|594.78|593.23|591.03|0
1647514200000|2022-03-17 10:50:00|597.73|595.53|596.23|594.03|597.73|595.53|594.23|592.03|0
1647514500000|2022-03-17 10:55:00|595.98|593.78|600.23|598.03|600.48|598.28|594.98|592.78|0
1647514800000|2022-03-17 11:00:00|600.48|598.28|602.73|600.53|602.98|600.78|598.23|596.03|0
1647515100000|2022-03-17 11:05:00|602.98|600.78|603.23|601.03|604.73|602.53|601.73|599.53|0
1647515400000|2022-03-17 11:10:00|602.98|600.78|601.98|599.78|603.23|601.03|600.98|598.78|0
1647515700000|2022-03-17 11:15:00|602.23|600.03|599.48|597.28|603.23|601.03|599.48|597.28|0
1647516000000|2022-03-17 11:20:00|599.73|597.53|597.73|595.53|599.98|597.78|596.23|594.03|0
1647516300000|2022-03-17 11:25:00|597.6|595.4|596.48|594.28|598.23|596.03|594.23|592.03|0
1647516600000|2022-03-17 11:30:00|596.35|594.15|596.48|594.28|598.23|596.03|595.48|593.28|0
1647516900000|2022-03-17 11:35:00|596.1|593.9|592.98|590.78|597.23|595.03|592.73|590.53|0
1647517200000|2022-03-17 11:40:00|592.73|590.53|591.98|589.78|594.48|592.28|590.73|588.53|0
1647517500000|2022-03-17 11:45:00|591.6|589.4|592.73|590.53|594.73|592.53|590.98|588.78|0
1647517800000|2022-03-17 11:50:00|592.98|590.78|595.48|593.28|595.98|593.78|592.23|590.03|0
1647518100000|2022-03-17 11:55:00|594.98|592.78|596.6|594.4|598.98|596.78|594.73|592.53|0
1647518400000|2022-03-17 12:00:00|599.73|597.53|600.98|598.78|603.73|601.53|593.85|591.65|0
1647518700000|2022-03-17 12:05:00|601.23|599.03|600.23|598.03|603.98|601.78|599.1|596.9|0
1647519000000|2022-03-17 12:10:00|599.73|597.53|597.48|595.28|599.73|597.53|596.48|594.28|0
1647519300000|2022-03-17 12:15:00|597.73|595.53|594.48|592.28|597.98|595.78|593.73|591.53|0
1647519600000|2022-03-17 12:20:00|593.98|591.78|592.48|590.28|594.48|592.28|592.23|590.03|0
1647519900000|2022-03-17 12:25:00|592.6|590.4|593.23|591.03|594.48|592.28|592.6|590.4|0
1647520200000|2022-03-17 12:30:00|593.6|591.4|593.35|591.15|597.23|595.03|592.48|590.28|0
1647520500000|2022-03-17 12:35:00|594.23|592.03|593.48|591.28|595.23|593.03|593.48|591.28|0
1647520800000|2022-03-17 12:40:00|593.73|591.53|589.23|587.03|595.1|592.9|588.48|586.28|0
1647521100000|2022-03-17 12:45:00|589.48|587.28|592.23|590.03|593.23|591.03|589.48|587.28|0
1647521400000|2022-03-17 12:50:00|592.1|589.9|589.98|587.78|592.1|589.9|587.73|585.53|0
1647521700000|2022-03-17 12:55:00|589.73|587.53|591.23|589.03|591.35|589.15|585.73|583.53|0
1647522000000|2022-03-17 13:00:00|591.1|588.9|588.48|586.28|591.73|589.53|588.48|586.28|0
1647522300000|2022-03-17 13:05:00|588.23|586.03|589.98|587.78|590.73|588.53|588.23|586.03|0
1647522600000|2022-03-17 13:10:00|589.73|587.53|590.6|588.4|590.6|588.4|588.23|586.03|0
1647522900000|2022-03-17 13:15:00|590.23|588.03|589.98|587.78|591.73|589.53|589.73|587.53|0
1647523200000|2022-03-17 13:20:00|590.48|588.28|590.98|588.78|591.23|589.03|589.73|587.53|0
1647523500000|2022-03-17 13:25:00|591.23|589.03|589.48|587.28|591.98|589.78|589.48|587.28|0
1647523800000|2022-03-17 13:30:00|589.98|587.78|595.6|593.4|596.48|594.28|586.48|584.28|0
1647524100000|2022-03-17 13:35:00|594.73|592.53|597.98|595.78|597.98|595.78|587.48|585.28|0
1647524400000|2022-03-17 13:40:00|597.85|595.65|598.6|596.4|598.98|596.78|593.48|591.28|0
1647524700000|2022-03-17 13:45:00|598.73|596.53|601.85|599.65|609.48|607.28|598.73|596.53|0
1647525000000|2022-03-17 13:50:00|601.1|598.9|602.73|600.53|607.23|605.03|600.48|598.28|0
1647525300000|2022-03-17 13:55:00|603.98|601.78|615.98|613.78|616.48|614.28|602.48|600.28|0
1647525600000|2022-03-17 14:00:00|616.48|614.28|618.73|616.53|619.23|617.03|613.23|611.03|0
1647525900000|2022-03-17 14:05:00|618.23|616.03|621.98|619.78|622.73|620.53|617.23|615.03|0
1647526200000|2022-03-17 14:10:00|621.48|619.28|616.23|614.03|622.73|620.53|615.48|613.28|0
1647526500000|2022-03-17 14:15:00|616.85|614.65|614.98|612.78|618.98|616.78|613.98|611.78|0
1647526800000|2022-03-17 14:20:00|614.23|612.03|620.23|618.03|620.85|618.65|614.23|612.03|0
1647527100000|2022-03-17 14:25:00|619.98|617.78|617.98|615.78|620.98|618.78|617.23|615.03|0
1647527400000|2022-03-17 14:30:00|618.48|616.28|613.48|611.28|619.23|617.03|609.23|607.03|0
1647527700000|2022-03-17 14:35:00|613.73|611.53|612.73|610.53|614.48|612.28|607.48|605.28|0
1647528000000|2022-03-17 14:40:00|613.98|611.78|609.48|607.28|613.98|611.78|605.73|603.53|0
1647528300000|2022-03-17 14:45:00|608.85|606.65|602.6|600.4|610.98|608.78|596.23|594.03|0
1647528600000|2022-03-17 14:50:00|602.98|600.78|595.73|593.53|603.6|601.4|594.23|592.03|0
1647528900000|2022-03-17 14:55:00|595.48|593.28|601.73|599.53|602.73|600.53|595.48|593.28|0
1647529200000|2022-03-17 15:00:00|600.73|598.53|599.73|597.53|603.48|601.28|597.48|595.28|0
1647529500000|2022-03-17 15:05:00|599.48|597.28|607.35|605.15|608.73|606.53|597.98|595.78|0
1647529800000|2022-03-17 15:10:00|606.98|604.78|600.98|598.78|608.23|606.03|600.98|598.78|0
1647530100000|2022-03-17 15:15:00|600.48|598.28|606.98|604.78|608.48|606.28|600.48|598.28|0
1647530400000|2022-03-17 15:20:00|606.6|604.4|612.23|610.03|612.35|610.15|605.23|603.03|0
1647530700000|2022-03-17 15:25:00|611.98|609.78|609.98|607.78|612.73|610.53|607.73|605.53|0
1647531000000|2022-03-17 15:30:00|609.48|607.28|612.35|610.15|613.6|611.4|606.98|604.78|0
1647531300000|2022-03-17 15:35:00|612.73|610.53|616.23|614.03|616.23|614.03|610.23|608.03|0
1647531600000|2022-03-17 15:40:00|616.98|614.78|615.73|613.53|618.73|616.53|614.98|612.78|0
1647531900000|2022-03-17 15:45:00|615.48|613.28|606.03|603.83|615.73|613.53|606.03|603.83|0
1647532200000|2022-03-17 15:50:00|606.28|604.08|615.03|612.83|616.03|613.83|605.28|603.08|0
1647532500000|2022-03-17 15:55:00|615.28|613.08|615.03|612.83|618.28|616.08|613.9|611.7|0
1647532800000|2022-03-17 16:00:00|615.9|613.7|615.78|613.58|616.28|614.08|611.78|609.58|0
1647533100000|2022-03-17 16:05:00|615.53|613.33|619.28|617.08|620.28|618.08|615.53|613.33|0
1647533400000|2022-03-17 16:10:00|619.53|617.33|618.28|616.08|619.78|617.58|615.78|613.58|0
1647533700000|2022-03-17 16:15:00|618.03|615.83|619.78|617.58|619.78|617.58|614.03|611.83|0
1647534000000|2022-03-17 16:20:00|620.28|618.08|627.78|625.58|629.03|626.83|620.28|618.08|0
1647534300000|2022-03-17 16:25:00|628.28|626.08|629.28|627.08|630.03|627.83|626.53|624.33|0
1647534600000|2022-03-17 16:30:00|629.78|627.58|628.78|626.58|630.78|628.58|626.53|624.33|0
1647534900000|2022-03-17 16:35:00|628.53|626.33|630.03|627.83|630.03|627.83|628.03|625.83|0
1647535200000|2022-03-17 16:40:00|629.78|627.58|628.78|626.58|629.78|627.58|626.28|624.08|0
1647535500000|2022-03-17 16:45:00|629.53|627.33|627.53|625.33|630.53|628.33|626.03|623.83|0
1647535800000|2022-03-17 16:50:00|627.28|625.08|629.9|627.7|630.78|628.58|627.28|625.08|0
1647536100000|2022-03-17 16:55:00|630.03|627.83|631.28|629.08|632.78|630.58|629.28|627.08|0
1647536400000|2022-03-17 17:00:00|631.53|629.33|630.78|628.58|631.78|629.58|626.78|624.58|0
1647536700000|2022-03-17 17:05:00|631.03|628.83|629.03|626.83|632.65|630.45|628.4|626.2|0
1647537000000|2022-03-17 17:10:00|629.28|627.08|625.9|623.7|631.03|628.83|624.78|622.58|0
1647537300000|2022-03-17 17:15:00|626.15|623.95|630.03|627.83|630.15|627.95|624.03|621.83|0
1647537600000|2022-03-17 17:20:00|629.78|627.58|633.78|631.58|634.28|632.08|629.28|627.08|0
1647537900000|2022-03-17 17:25:00|634.53|632.33|640.53|638.33|641.03|638.83|633.28|631.08|0
1647538200000|2022-03-17 17:30:00|640.78|638.58|641.03|638.83|642.03|639.83|639.78|637.58|0
1647538500000|2022-03-17 17:35:00|640.78|638.58|641.28|639.08|641.78|639.58|639.53|637.33|0
1647538800000|2022-03-17 17:40:00|641.53|639.33|646.78|644.58|648.28|646.08|641.4|639.2|0
1647539100000|2022-03-17 17:45:00|647.28|645.08|648.78|646.58|648.9|646.7|646.28|644.08|0
1647539400000|2022-03-17 17:50:00|649.03|646.83|650.28|648.08|652.53|650.33|648.28|646.08|0
1647539700000|2022-03-17 17:55:00|650.53|648.33|648.78|646.58|652.28|650.08|648.28|646.08|0
1647540000000|2022-03-17 18:00:00|648.53|646.33|646.78|644.58|649.03|646.83|644.53|642.33|0
1647540300000|2022-03-17 18:05:00|646.4|644.2|648.28|646.08|650.78|648.58|646.4|644.2|0
1647540600000|2022-03-17 18:10:00|648.03|645.83|643.78|641.58|648.78|646.58|642.03|639.83|0
1647540900000|2022-03-17 18:15:00|644.03|641.83|644.03|641.83|645.28|643.08|643.53|641.33|0
1647541200000|2022-03-17 18:20:00|644.78|642.58|641.03|638.83|645.78|643.58|640.78|638.58|0
1647541500000|2022-03-17 18:25:00|640.53|638.33|636.78|634.58|643.03|640.83|636.78|634.58|0
1647541800000|2022-03-17 18:30:00|637.53|635.33|643.28|641.08|644.03|641.83|637.53|635.33|0
1647542100000|2022-03-17 18:35:00|642.78|640.58|641.78|639.58|644.78|642.58|640.53|638.33|0
1647542400000|2022-03-17 18:40:00|641.65|639.45|644.78|642.58|645.03|642.83|639.78|637.58|0
1647542700000|2022-03-17 18:45:00|644.53|642.33|647.78|645.58|647.78|645.58|642.53|640.33|0
1647543000000|2022-03-17 18:50:00|647.28|645.08|645.03|642.83|648.28|646.08|644.53|642.33|0
1647543300000|2022-03-17 18:55:00|646.28|644.08|648.03|645.83|649.28|647.08|642.78|640.58|0
1647543600000|2022-03-17 19:00:00|647.53|645.33|651.78|649.58|651.78|649.58|646.28|644.08|0
1647543900000|2022-03-17 19:05:00|651.4|649.2|644.78|642.58|651.78|649.58|643.9|641.7|0
1647544200000|2022-03-17 19:10:00|645.03|642.83|638.78|636.58|645.53|643.33|635.03|632.83|0
1647544500000|2022-03-17 19:15:00|639.03|636.83|643.78|641.58|644.9|642.7|637.53|635.33|0
1647544800000|2022-03-17 19:20:00|644.28|642.08|639.78|637.58|644.53|642.33|638.78|636.58|0
1647545100000|2022-03-17 19:25:00|642.03|639.83|645.78|643.58|646.28|644.08|641.53|639.33|0
1647545400000|2022-03-17 19:30:00|645.03|642.83|645.03|642.83|646.53|644.33|643.03|640.83|0
1647545700000|2022-03-17 19:35:00|644.78|642.58|646.78|644.58|647.53|645.33|644.53|642.33|0
1647546000000|2022-03-17 19:40:00|647.03|644.83|656.53|654.33|657.03|654.83|647.03|644.83|0
1647546300000|2022-03-17 19:45:00|655.28|653.08|657.65|655.45|659.28|657.08|654.78|652.58|0
1647546600000|2022-03-17 19:50:00|657.53|655.33|653.53|651.33|657.53|655.33|649.28|647.08|0
1647546900000|2022-03-17 19:55:00|653.78|651.58|661.28|659.08|661.53|659.33|651.53|649.33|0
1647547200000|2022-03-17 20:00:00|661.78|659.58|660.28|658.08|665.53|663.33|660.28|658.08|0
1647547500000|2022-03-17 20:05:00|660.53|658.33|655.4|653.2|660.53|658.33|655.03|652.83|0
1647547800000|2022-03-17 20:10:00|655.78|653.58|654.78|652.58|656.53|654.33|653.78|651.58|0
1647548100000|2022-03-17 20:15:00|654.23|651.63|654.23|651.63|654.73|652.13|653.98|651.38|0
1647858900000|2022-03-21 10:35:00|843.35|841.15|843.55|841.35|844.34|842.14|843.15|840.95|0
1647859200000|2022-03-21 10:40:00|843.64|841.44|845.64|843.24|845.84|843.44|843.15|840.75|0
1647859500000|2022-03-21 10:45:00|845.53|843.13|844.84|842.44|846.03|843.63|844.64|842.24|0
1647859800000|2022-03-21 10:50:00|845.04|842.64|843.84|841.44|845.04|842.64|843.45|841.05|0
1647860100000|2022-03-21 10:55:00|844.04|841.64|847.22|844.82|847.42|845.02|844.04|841.64|0
1647860400000|2022-03-21 11:00:00|847.02|844.62|849.61|847.21|849.81|847.41|846.82|844.42|0
1647860700000|2022-03-21 11:05:00|849.71|847.31|850.01|847.61|852.8|850.4|849.71|847.31|0
1647861000000|2022-03-21 11:10:00|850.1|847.7|852.89|850.49|853|850.6|850.01|847.61|0
1647861300000|2022-03-21 11:15:00|853|850.6|856.19|853.79|856.19|853.79|851.4|849|0
1647861600000|2022-03-21 11:20:00|855.99|853.59|855.39|852.99|857.19|854.79|853.69|851.29|0
1647861900000|2022-03-21 11:25:00|855.29|852.89|855.08|852.68|855.79|853.39|854.59|852.19|0
1647862200000|2022-03-21 11:30:00|854.79|852.39|856.19|853.79|856.39|853.99|854.39|851.99|0
1647862500000|2022-03-21 11:35:00|856.39|853.99|856.5|854.1|857.18|854.78|854.79|852.39|0
1647862800000|2022-03-21 11:40:00|856.7|854.3|854.78|852.38|857.1|854.7|853.79|851.39|0
1647863100000|2022-03-21 11:45:00|854.98|852.58|854.98|852.58|855.28|852.88|853.48|851.08|0
1647863400000|2022-03-21 11:50:00|854.88|852.48|853.68|851.28|855.18|852.78|853.38|850.98|0
1647863700000|2022-03-21 11:55:00|853.48|851.08|853.38|850.98|853.88|851.48|852.38|849.98|0
1647864000000|2022-03-21 12:00:00|853.18|850.78|851.98|849.58|854.58|852.18|851.98|849.58|0
1647864300000|2022-03-21 12:05:00|851.88|849.48|851.38|848.98|852.98|850.58|851.38|848.98|0
1647864600000|2022-03-21 12:10:00|851.58|849.18|852.77|850.37|853.77|851.37|851.38|848.98|0
1647864900000|2022-03-21 12:15:00|852.18|849.78|851.38|848.98|852.57|850.17|850.58|848.18|0
1647865200000|2022-03-21 12:20:00|851.18|848.78|849.78|847.38|852.37|849.97|849.18|846.78|0
1647865500000|2022-03-21 12:25:00|849.98|847.58|849.38|846.98|850.58|848.18|848.68|846.28|0
1647865800000|2022-03-21 12:30:00|849.47|847.07|849.38|846.98|849.97|847.57|848.58|846.18|0
1647866100000|2022-03-21 12:35:00|849.47|847.07|849.97|847.57|850.57|848.17|848.58|846.18|0
1647866400000|2022-03-21 12:40:00|849.77|847.37|850.17|847.77|851.17|848.77|848.98|846.58|0
1647866700000|2022-03-21 12:45:00|850.07|847.67|850.17|847.77|850.17|847.77|848.37|845.97|0
1647867000000|2022-03-21 12:50:00|850.37|847.97|852.56|850.16|852.76|850.36|849.77|847.37|0
1647867300000|2022-03-21 12:55:00|852.36|849.96|851.16|848.76|852.76|850.36|850.56|848.16|0
1647867600000|2022-03-21 13:00:00|851.36|848.96|850.96|848.56|851.36|848.96|848.77|846.37|0
1647867900000|2022-03-21 13:05:00|850.86|848.46|852.75|850.35|853.35|850.95|850.56|848.16|0
1647868200000|2022-03-21 13:10:00|852.65|850.25|852.95|850.55|853.55|851.15|851.75|849.35|0
1647868500000|2022-03-21 13:15:00|852.75|850.35|853.24|850.84|853.55|851.15|852.35|849.95|0
1647868800000|2022-03-21 13:20:00|853.15|850.75|853.75|851.35|854.55|852.15|852.75|850.35|0
1647869100000|2022-03-21 13:25:00|853.64|851.24|851.15|848.75|854.54|852.14|850.55|848.15|0
1647869400000|2022-03-21 13:30:00|853.74|851.34|863.14|860.74|863.14|860.74|852.15|849.75|0
1647869700000|2022-03-21 13:35:00|863.34|860.94|866.95|864.55|867.76|865.36|863.34|860.94|0
1647870000000|2022-03-21 13:40:00|867.75|865.35|863.34|860.94|868.36|865.96|862.14|859.74|0
1647870300000|2022-03-21 13:45:00|864.34|861.94|856.87|854.47|864.74|862.34|856.67|854.27|0
1647870600000|2022-03-21 13:50:00|857.07|854.67|848.29|845.89|859.87|857.47|847.89|845.49|0
1647870900000|2022-03-21 13:55:00|849.29|846.89|848.89|846.49|852.88|850.48|848.69|846.29|0
1647871200000|2022-03-21 14:00:00|849.09|846.69|845.9|843.5|851.28|848.88|845.9|843.5|0
1647871500000|2022-03-21 14:05:00|845.5|843.1|845.7|843.3|848.09|845.69|841.92|839.52|0
1647871800000|2022-03-21 14:10:00|845.8|843.4|844.31|841.91|847.89|845.49|842.72|840.32|0
1647872100000|2022-03-21 14:15:00|844.9|842.5|845.7|843.3|847.09|844.69|843.11|840.71|0
1647872400000|2022-03-21 14:20:00|845.3|842.9|844.1|841.7|845.3|842.9|840.73|838.33|0
1647872700000|2022-03-21 14:25:00|843.8|841.4|841.12|838.72|843.8|841.4|839.34|836.94|0
1647873000000|2022-03-21 14:30:00|841.32|838.92|837.55|835.15|843.11|840.71|837.55|835.15|0
1647873300000|2022-03-21 14:35:00|837.75|835.35|843.92|841.52|843.92|841.52|837.35|834.95|0
1647873600000|2022-03-21 14:40:00|843.72|841.32|844.11|841.71|846.51|844.11|842.12|839.72|0
1647873900000|2022-03-21 14:45:00|844.31|841.91|847.5|845.1|847.9|845.5|842.72|840.32|0
1647874200000|2022-03-21 14:50:00|847.3|844.9|850.49|848.09|850.49|848.09|847.3|844.9|0
1647874500000|2022-03-21 14:55:00|851.09|848.69|854.29|851.89|855.69|853.29|849.5|847.1|0
1647874800000|2022-03-21 15:00:00|854.39|851.99|853.89|851.49|857.29|854.89|853.89|851.49|0
1647875100000|2022-03-21 15:05:00|854.09|851.69|850.09|847.69|855.29|852.89|849.89|847.49|0
1647875400000|2022-03-21 15:10:00|850.29|847.89|852.88|850.48|854.29|851.89|850.29|847.89|0
1647875700000|2022-03-21 15:15:00|853.28|850.88|853.54|851.14|861.04|858.64|851.89|849.49|0
1647876000000|2022-03-21 15:20:00|853.74|851.34|855.21|852.81|856.21|853.81|851.34|848.94|0
1647876300000|2022-03-21 15:25:00|855.01|852.61|855.81|853.41|857.82|855.42|854.81|852.41|0
1647876600000|2022-03-21 15:30:00|856.01|853.61|854.8|852.4|856.41|854.01|853.2|850.8|0
1647876900000|2022-03-21 15:35:00|855.2|852.8|853.39|850.99|856.21|853.81|850.59|848.19|0
1647877200000|2022-03-21 15:40:00|853.6|851.2|850.38|847.98|856.61|854.21|849.58|847.18|0
1647877500000|2022-03-21 15:45:00|850.18|847.78|850.58|848.18|853.19|850.79|849.58|847.18|0
1647877800000|2022-03-21 15:50:00|850.78|848.38|853.79|851.39|856.6|854.2|849.78|847.38|0
1647878100000|2022-03-21 15:55:00|852.99|850.59|855.8|853.4|858.01|855.61|851.78|849.38|0
1647878400000|2022-03-21 16:00:00|855.89|853.49|851.78|849.38|856.8|854.4|850.98|848.58|0
1647878700000|2022-03-21 16:05:00|851.98|849.58|854.59|852.19|855.59|853.19|849.57|847.17|0
1647879000000|2022-03-21 16:10:00|853.99|851.59|854.99|852.59|855.69|853.29|852.38|849.98|0
1647879300000|2022-03-21 16:15:00|855.19|852.79|854.99|852.59|856.19|853.79|851.57|849.17|0
1647879600000|2022-03-21 16:20:00|854.78|852.38|857.6|855.2|858.5|856.1|854.18|851.78|0
1647879900000|2022-03-21 16:25:00|858|855.6|855.79|853.39|858.8|856.4|854.78|852.38|0
1647880200000|2022-03-21 16:30:00|855.88|853.48|843.36|840.96|855.99|853.59|840.02|837.62|0
1647880500000|2022-03-21 16:35:00|843.06|840.66|839.37|836.97|843.06|840.66|834.29|831.89|0
1647880800000|2022-03-21 16:40:00|839.57|837.17|844.88|842.48|844.88|842.48|838.29|835.89|0
1647881100000|2022-03-21 16:45:00|844.48|842.08|844.48|842.08|845.68|843.28|841.48|839.08|0
1647881400000|2022-03-21 16:50:00|843.28|840.88|832.31|829.91|843.48|841.08|832.11|829.71|0
1647881700000|2022-03-21 16:55:00|832.11|829.71|830.92|828.52|835.69|833.29|827.96|825.56|0
1647882000000|2022-03-21 17:00:00|831.32|828.92|826.35|823.95|831.52|829.12|825.76|823.36|0
1647882300000|2022-03-21 17:05:00|826.55|824.15|830.12|827.72|831.71|829.31|825.76|823.36|0
1647882600000|2022-03-21 17:10:00|830.22|827.82|826.55|824.15|830.72|828.32|824.76|822.36|0
1647882900000|2022-03-21 17:15:00|826.24|823.84|818.03|815.63|826.74|824.34|818.03|815.63|0
1647883200000|2022-03-21 17:20:00|818.22|815.82|822.58|820.18|822.97|820.57|817.63|815.23|0
1647883500000|2022-03-21 17:25:00|822.47|820.07|822.57|820.17|826.04|823.64|821.59|819.19|0
1647883800000|2022-03-21 17:30:00|822.18|819.78|829.12|826.72|829.91|827.51|821.58|819.18|0
1647884100000|2022-03-21 17:35:00|828.13|825.73|831.3|828.9|832.99|830.59|826.14|823.74|0
1647884400000|2022-03-21 17:40:00|831.1|828.7|825.94|823.54|831.5|829.1|823.76|821.36|0
1647884700000|2022-03-21 17:45:00|826.53|824.13|829.21|826.81|830.11|827.71|824.55|822.15|0
1647885000000|2022-03-21 17:50:00|829.91|827.51|829.71|827.31|831.79|829.39|827.72|825.32|0
1647885300000|2022-03-21 17:55:00|830.1|827.7|832.29|829.89|832.29|829.89|827.13|824.73|0
1647885600000|2022-03-21 18:00:00|831.99|829.59|829.9|827.5|834.18|831.78|827.72|825.32|0
1647885900000|2022-03-21 18:05:00|829.31|826.91|832.09|829.69|832.29|829.89|826.53|824.13|0
1647886200000|2022-03-21 18:10:00|831.09|828.69|827.91|825.51|831.29|828.89|827.32|824.92|0
1647886500000|2022-03-21 18:15:00|827.51|825.11|829.9|827.5|829.9|827.5|826.02|823.62|0
1647886800000|2022-03-21 18:20:00|829.7|827.3|839.53|837.13|840.53|838.13|829.7|827.3|0
1647887100000|2022-03-21 18:25:00|839.63|837.23|841.53|839.13|842.13|839.73|837.34|834.94|0
1647887400000|2022-03-21 18:30:00|841.33|838.93|838.93|836.53|842.02|839.62|838.34|835.94|0
1647887700000|2022-03-21 18:35:00|839.73|837.33|839.73|837.33|840.92|838.52|837.34|834.94|0
1647888000000|2022-03-21 18:40:00|839.33|836.93|841.32|838.92|842.12|839.72|836.54|834.14|0
1647888300000|2022-03-21 18:45:00|840.72|838.32|838.33|835.93|844.91|842.51|838.03|835.63|0
1647888600000|2022-03-21 18:50:00|838.53|836.13|836.73|834.33|840.52|838.12|836.54|834.14|0
1647888900000|2022-03-21 18:55:00|837.03|834.63|827.79|825.39|837.03|834.63|827.59|825.19|0
1647889200000|2022-03-21 19:00:00|827.59|825.19|827.79|825.39|829.77|827.37|827|824.6|0
1647889500000|2022-03-21 19:05:00|828.19|825.79|830.26|827.86|831.56|829.16|827.39|824.99|0
1647889800000|2022-03-21 19:10:00|830.57|828.17|836.13|833.73|836.13|833.73|830.37|827.97|0
1647890100000|2022-03-21 19:15:00|836.33|833.93|833.54|831.14|839.81|837.41|833.34|830.94|0
1647890400000|2022-03-21 19:20:00|833.74|831.34|838.32|835.92|838.91|836.51|832.75|830.35|0
1647890700000|2022-03-21 19:25:00|837.72|835.32|840.91|838.51|841.3|838.9|837.72|835.32|0
1647891000000|2022-03-21 19:30:00|841.5|839.1|839.95|837.55|844.53|842.13|838.11|835.71|0
1647891300000|2022-03-21 19:35:00|839.35|836.95|837.56|835.16|841.34|838.94|837.16|834.76|0
1647891600000|2022-03-21 19:40:00|837.76|835.36|836.06|833.66|840.34|837.94|835.66|833.26|0
1647891900000|2022-03-21 19:45:00|836.76|834.36|831|828.6|838.75|836.35|831|828.6|0
1647892200000|2022-03-21 19:50:00|836.9|834.5|843.99|841.59|844.59|842.19|834.52|832.12|0
1647892500000|2022-03-21 19:55:00|844.19|841.79|849.98|847.58|850.58|848.18|842.6|840.2|0
1647892800000|2022-03-21 20:00:00|849.38|846.98|852.97|850.57|853.57|851.17|848.78|846.38|0
1647893100000|2022-03-21 20:05:00|852.57|850.17|851.97|849.57|853.57|851.17|851.77|849.37|0
1647893400000|2022-03-21 20:10:00|852.17|849.77|853.47|851.07|853.67|851.27|852.17|849.77|0
1647893700000|2022-03-21 20:15:00|853.37|850.57|853.77|850.97|853.77|850.97|852.77|849.97|0
1647894000000|2022-03-21 20:20:00|854.37|851.57|854.77|851.97|854.97|852.17|854.17|851.37|0
1647894300000|2022-03-21 20:25:00|855.06|852.26|854.06|851.26|855.17|852.37|853.76|850.96|0
1647894600000|2022-03-21 20:30:00|853.96|851.16|855.26|852.46|855.26|852.46|853.96|851.16|0
1647894900000|2022-03-21 20:35:00|855.16|852.36|855.56|852.76|855.96|853.16|855.16|852.36|0
1647895200000|2022-03-21 20:40:00|855.46|852.66|855.96|853.16|856.16|853.36|855.36|852.56|0
1647895500000|2022-03-21 20:45:00|856.16|853.36|855.96|853.16|856.76|853.96|855.56|852.76|0
1647895800000|2022-03-21 20:50:00|855.76|852.96|855.56|852.76|856.56|853.76|855.56|852.76|0
1647896100000|2022-03-21 20:55:00|855.65|852.85|855.25|852.45|855.65|852.85|854.75|851.95|0
1647896400000|2022-03-21 21:00:00|855.2|852.4|854.97|852.17|855.53|852.73|854.91|852.11|0
1647896700000|2022-03-21 21:05:00|854.86|852.06|854.82|852.02|854.86|852.06|854.18|851.38|0
1647897000000|2022-03-21 21:10:00|854.68|851.88|855|852.2|855|852.2|854.68|851.88|0
1647897300000|2022-03-21 21:15:00|854.96|852.16|854.52|851.72|854.96|852.16|854.18|851.38|0
1647897600000|2022-03-21 21:20:00|854.76|851.96|854.26|851.46|854.76|851.96|854.26|851.46|0
1647897900000|2022-03-21 21:25:00|854.28|851.48|854.34|851.54|854.34|851.54|854.25|851.45|0
1647898200000|2022-03-21 21:30:00|854.02|851.22|853.96|851.16|854.43|851.63|853.96|851.16|0
1647898500000|2022-03-21 21:35:00|853.95|851.15|853.84|851.04|854.31|851.51|853.47|850.67|0
1647898800000|2022-03-21 21:40:00|854.02|851.22|853.73|850.93|854.18|851.38|853.73|850.93|0
1647899100000|2022-03-21 21:45:00|853.69|850.89|853.98|851.18|854.1|851.3|853.57|850.77|0
1647899400000|2022-03-21 21:50:00|853.92|851.12|853.98|851.18|853.98|851.18|853.84|851.04|0
1647899700000|2022-03-21 21:55:00|854.01|851.21|854.12|851.32|854.12|851.32|853.75|850.95|0
1647900000000|2022-03-21 22:00:00|853.63|850.83|851.82|849.02|853.83|851.03|851.53|848.73|0
1647900300000|2022-03-21 22:05:00|851.73|848.93|851.33|848.53|852.62|849.82|851.02|848.22|0
1647900600000|2022-03-21 22:10:00|851.53|848.73|851.82|849.02|852.52|849.72|851.53|848.73|0
1647900900000|2022-03-21 22:15:00|851.72|848.92|851.52|848.72|851.92|849.12|851.42|848.62|0
1647901200000|2022-03-21 22:20:00|851.42|848.62|850.32|847.52|851.52|848.72|850.32|847.52|0
1647901500000|2022-03-21 22:25:00|850.42|847.62|850.72|847.92|850.82|848.02|850.32|847.52|0
1647901800000|2022-03-21 22:30:00|850.52|847.72|849.72|846.92|850.72|847.92|849.32|846.52|0
1647902100000|2022-03-21 22:35:00|849.81|847.01|850.51|847.71|850.52|847.72|849.72|846.92|0
1647902400000|2022-03-21 22:40:00|850.71|847.91|850.91|848.11|850.91|848.11|850.71|847.91|0
1647902700000|2022-03-21 22:45:00|850.71|847.91|849.91|847.11|850.71|847.91|849.51|846.71|0
1647903000000|2022-03-21 22:50:00|850.01|847.21|850.91|848.11|850.91|848.11|849.91|847.11|0
1647903300000|2022-03-21 22:55:00|850.71|847.91|849.71|846.91|850.71|847.91|849.71|846.91|0
1647903600000|2022-03-21 23:00:00|849.51|846.71|849.91|847.11|850.11|847.31|849.51|846.71|0
1647903900000|2022-03-21 23:05:00|849.71|846.91|849.3|846.5|850.1|847.3|849.1|846.3|0
1647904200000|2022-03-21 23:10:00|849.5|846.7|847.9|845.1|849.5|846.7|847.51|844.71|0
1647904500000|2022-03-21 23:15:00|847.8|845|848.5|845.7|848.5|845.7|847.51|844.71|0
1647904800000|2022-03-21 23:20:00|848.6|845.8|848.7|845.9|848.7|845.9|847.9|845.1|0
1647905100000|2022-03-21 23:25:00|848.6|845.8|849.1|846.3|849.5|846.7|847.7|844.9|0
1647905400000|2022-03-21 23:30:00|849.19|846.39|848.7|845.9|849.3|846.5|848.1|845.3|0
1647905700000|2022-03-21 23:35:00|848.5|845.7|848.89|846.09|848.89|846.09|848.3|845.5|0
1647906000000|2022-03-21 23:40:00|848.69|845.89|847.49|844.69|849.09|846.29|847.09|844.29|0
1647906300000|2022-03-21 23:45:00|847.29|844.49|846.89|844.09|847.69|844.89|846.89|844.09|0
1647906600000|2022-03-21 23:50:00|847.09|844.29|846.29|843.49|847.89|845.09|846.09|843.29|0
1647906900000|2022-03-21 23:55:00|846.09|843.29|844.5|841.7|846.09|843.29|844.5|841.7|0
1647907200000|2022-03-22 00:00:00|844.1|841.3|843.9|841.1|844.3|841.5|842.6|839.8|0
1647907500000|2022-03-22 00:05:00|843.7|840.9|843.3|840.5|844.29|841.49|842.5|839.7|0
1647907800000|2022-03-22 00:10:00|843.5|840.7|842.9|840.1|843.69|840.89|842.5|839.7|0
1647908100000|2022-03-22 00:15:00|842.79|839.99|842.5|839.7|843.49|840.69|842.19|839.39|0
1647908400000|2022-03-22 00:20:00|842.69|839.89|843.09|840.29|844.09|841.29|842.69|839.89|0
1647908700000|2022-03-22 00:25:00|842.89|840.09|842.29|839.49|843.49|840.69|842.29|839.49|0
1647909000000|2022-03-22 00:30:00|842.39|839.59|842.29|839.49|842.49|839.69|841.3|838.5|0
1647909300000|2022-03-22 00:35:00|842.49|839.69|841.09|838.29|842.49|839.69|840.89|838.09|0
1647909600000|2022-03-22 00:40:00|841.19|838.39|841.19|838.39|841.29|838.49|839.7|836.9|0
1647909900000|2022-03-22 00:45:00|841.29|838.49|840.09|837.29|841.29|838.49|839.5|836.7|0
1647910200000|2022-03-22 00:50:00|839.99|837.19|839.89|837.09|840.89|838.09|839.7|836.9|0
1647910500000|2022-03-22 00:55:00|839.69|836.89|838.3|835.5|839.69|836.89|838.3|835.5|0
1647910800000|2022-03-22 01:00:00|838.2|835.4|837.3|834.5|838.3|835.5|834.72|831.92|0
1647911100000|2022-03-22 01:05:00|837.5|834.7|837.3|834.5|838.5|835.7|836.91|834.11|0
1647911400000|2022-03-22 01:10:00|837.4|834.6|838.89|836.09|839.58|836.78|837.3|834.5|0
1647911700000|2022-03-22 01:15:00|839.09|836.29|839.18|836.38|839.58|836.78|838.59|835.79|0
1647912000000|2022-03-22 01:20:00|839.49|836.69|838.98|836.18|840.48|837.68|838.49|835.69|0
1647912300000|2022-03-22 01:25:00|839.09|836.29|840.08|837.28|840.68|837.88|837.89|835.09|0
1647912600000|2022-03-22 01:30:00|840.28|837.48|839.18|836.38|840.37|837.57|839.08|836.28|0
1647912900000|2022-03-22 01:35:00|839.08|836.28|840.67|837.87|840.67|837.87|838.88|836.08|0
1647913200000|2022-03-22 01:40:00|840.77|837.97|838.08|835.28|840.87|838.07|837.89|835.09|0
1647913500000|2022-03-22 01:45:00|838.28|835.48|837.68|834.88|838.88|836.08|837.09|834.29|0
1647913800000|2022-03-22 01:50:00|838.08|835.28|838.68|835.88|839.27|836.47|838.08|835.28|0
1647914100000|2022-03-22 01:55:00|838.57|835.77|839.07|836.27|839.27|836.47|837.98|835.18|0
1647914400000|2022-03-22 02:00:00|839.27|836.47|839.27|836.47|839.76|836.96|838.28|835.48|0
1647914700000|2022-03-22 02:05:00|839.07|836.27|839.07|836.27|839.27|836.47|838.08|835.28|0
1647915000000|2022-03-22 02:10:00|838.96|836.16|838.67|835.87|840.06|837.26|838.67|835.87|0
1647915300000|2022-03-22 02:15:00|838.57|835.77|838.07|835.27|838.87|836.07|837.67|834.87|0
1647915600000|2022-03-22 02:20:00|837.87|835.07|838.07|835.27|838.47|835.67|837.87|835.07|0
1647915900000|2022-03-22 02:25:00|837.87|835.07|837.87|835.07|839.06|836.26|837.47|834.67|0
1647916200000|2022-03-22 02:30:00|837.67|834.87|838.26|835.46|838.86|836.06|837.47|834.67|0
1647916500000|2022-03-22 02:35:00|838.46|835.66|841.05|838.25|841.14|838.34|838.36|835.56|0
1647916800000|2022-03-22 02:40:00|840.94|838.14|842.04|839.24|842.24|839.44|840.25|837.45|0
1647917100000|2022-03-22 02:45:00|842.24|839.44|842.04|839.24|842.44|839.64|841.84|839.04|0
1647917400000|2022-03-22 02:50:00|842.24|839.44|845.03|842.23|845.62|842.82|842.04|839.24|0
1647917700000|2022-03-22 02:55:00|844.83|842.03|842.83|840.03|844.83|842.03|842.63|839.83|0
1647918000000|2022-03-22 03:00:00|843.03|840.23|840.24|837.44|843.43|840.63|840.24|837.44|0
1647918300000|2022-03-22 03:05:00|840.04|837.24|840.44|837.64|840.44|837.64|839.54|836.74|0
1647918600000|2022-03-22 03:10:00|840.33|837.53|840.44|837.64|841.63|838.83|840.24|837.44|0
1647918900000|2022-03-22 03:15:00|840.63|837.83|841.43|838.63|842.43|839.63|840.44|837.64|0
1647919200000|2022-03-22 03:20:00|841.63|838.83|843.22|840.42|843.22|840.42|841.43|838.63|0
1647919500000|2022-03-22 03:25:00|843.02|840.22|844.01|841.21|844.41|841.61|842.92|840.12|0
1647919800000|2022-03-22 03:30:00|843.91|841.11|843.41|840.61|844.01|841.21|843.02|840.22|0
1647920100000|2022-03-22 03:35:00|843.51|840.71|843.01|840.21|844.41|841.61|843.01|840.21|0
1647920400000|2022-03-22 03:40:00|842.82|840.02|843.41|840.61|844.01|841.21|841.22|838.42|0
1647920700000|2022-03-22 03:45:00|843.31|840.51|843.21|840.41|843.51|840.71|842.81|840.01|0
1647921000000|2022-03-22 03:50:00|843.5|840.7|842.81|840.01|844.6|841.8|842.61|839.81|0
1647921300000|2022-03-22 03:55:00|842.71|839.91|841.61|838.81|843.01|840.21|841.61|838.81|0
1647921600000|2022-03-22 04:00:00|841.41|838.61|839.93|837.13|842.01|839.21|839.73|836.93|0
1647921900000|2022-03-22 04:05:00|840.13|837.33|840.93|838.13|841.13|838.33|839.93|837.13|0
1647922200000|2022-03-22 04:10:00|840.82|838.02|842.72|839.92|843.41|840.61|840.82|838.02|0
1647922500000|2022-03-22 04:15:00|842.81|840.01|841.32|838.52|842.92|840.12|841.32|838.52|0
1647922800000|2022-03-22 04:20:00|841.52|838.72|839.33|836.53|841.52|838.72|839.33|836.53|0
1647923100000|2022-03-22 04:25:00|839.53|836.73|841.52|838.72|841.52|838.72|839.33|836.53|0
1647923400000|2022-03-22 04:30:00|841.72|838.92|841.61|838.81|842.41|839.61|841.51|838.71|0
1647923700000|2022-03-22 04:35:00|841.71|838.91|840.91|838.11|841.91|839.11|840.81|838.01|0
1647924000000|2022-03-22 04:40:00|841.11|838.31|841.51|838.71|842.11|839.31|841.11|838.31|0
1647924300000|2022-03-22 04:45:00|841.61|838.81|840.11|837.31|841.71|838.91|840.11|837.31|0
1647924600000|2022-03-22 04:50:00|840.31|837.51|840.91|838.11|840.91|838.11|839.91|837.11|0
1647924900000|2022-03-22 04:55:00|841.31|838.51|841.7|838.9|842.1|839.3|841.31|838.51|0
1647925200000|2022-03-22 05:00:00|841.6|838.8|840.51|837.71|842.1|839.3|840.51|837.71|0
1647925500000|2022-03-22 05:05:00|840.71|837.91|839.01|836.21|840.71|837.91|838.71|835.91|0
1647925800000|2022-03-22 05:10:00|839.11|836.31|838.31|835.51|839.31|836.51|838.31|835.51|0
1647926100000|2022-03-22 05:15:00|838.41|835.61|838.91|836.11|838.91|836.11|837.91|835.11|0
1647926400000|2022-03-22 05:20:00|838.8|836|838.71|835.91|838.91|836.11|838.4|835.6|0
1647926700000|2022-03-22 05:25:00|838.9|836.1|840.1|837.3|840.1|837.3|838.9|836.1|0
1647927000000|2022-03-22 05:30:00|840.7|837.9|840.69|837.89|840.89|838.09|840.1|837.3|0
1647927300000|2022-03-22 05:35:00|840.89|838.09|843.08|840.28|843.28|840.48|840.49|837.69|0
1647927600000|2022-03-22 05:40:00|843.18|840.38|843.08|840.28|843.18|840.38|841.49|838.69|0
1647927900000|2022-03-22 05:45:00|842.88|840.08|842.48|839.68|843.28|840.48|841.88|839.08|0
1647928200000|2022-03-22 05:50:00|842.68|839.88|842.88|840.08|843.28|840.48|842.08|839.28|0
1647928500000|2022-03-22 05:55:00|842.78|839.98|842.28|839.48|843.28|840.48|842.08|839.28|0
1647928800000|2022-03-22 06:00:00|842.08|839.28|843.87|841.07|844.47|841.67|841.08|838.28|0
1647929100000|2022-03-22 06:05:00|843.77|840.97|843.77|840.97|844.07|841.27|843.07|840.27|0
1647929400000|2022-03-22 06:10:00|843.87|841.07|844.47|841.67|844.87|842.07|843.27|840.47|0
1647929700000|2022-03-22 06:15:00|844.27|841.47|845.46|842.66|846.86|844.06|844.27|841.47|0
1647930000000|2022-03-22 06:20:00|845.66|842.86|844.76|841.96|846.26|843.46|844.66|841.86|0
1647930300000|2022-03-22 06:25:00|844.66|841.86|843.86|841.06|844.86|842.06|843.46|840.66|0
1647930600000|2022-03-22 06:30:00|843.96|841.16|843.06|840.26|843.96|841.16|842.76|839.96|0
1647930900000|2022-03-22 06:35:00|843.26|840.46|845.46|842.66|845.66|842.86|843.26|840.46|0
1647931200000|2022-03-22 06:40:00|845.86|843.06|843.86|841.06|846.05|843.25|843.26|840.46|0
1647931500000|2022-03-22 06:45:00|843.75|840.95|843.66|840.86|843.86|841.06|842.66|839.86|0
1647931800000|2022-03-22 06:50:00|843.46|840.66|842.95|840.15|844.35|841.55|842.66|839.86|0
1647932100000|2022-03-22 06:55:00|843.05|840.25|842.85|840.05|843.95|841.15|842.65|839.85|0
1647932400000|2022-03-22 07:00:00|843.25|840.45|843.45|840.65|844.85|842.05|841.75|838.95|0
1647932700000|2022-03-22 07:05:00|843.85|841.45|844.45|842.05|845.24|842.84|843.34|840.94|0
1647933000000|2022-03-22 07:10:00|844.05|841.65|845.04|842.64|845.24|842.84|843.85|841.45|0
1647933300000|2022-03-22 07:15:00|845.24|842.84|846.84|844.44|847.24|844.84|845.04|842.64|0
1647933600000|2022-03-22 07:20:00|847.04|844.64|848.24|845.84|848.24|845.84|846.64|844.24|0
1647933900000|2022-03-22 07:25:00|848.33|845.93|848.63|846.23|849.63|847.23|846.73|844.33|0
1647934200000|2022-03-22 07:30:00|849.03|846.63|849.43|847.03|850.23|847.83|848.63|846.23|0
1647934500000|2022-03-22 07:35:00|849.33|846.93|849.82|847.42|849.93|847.53|847.93|845.53|0
1647934800000|2022-03-22 07:40:00|849.73|847.33|849.92|847.52|850.22|847.82|849.13|846.73|0
1647935100000|2022-03-22 07:45:00|850.02|847.62|851.72|849.32|852.12|849.72|849.72|847.32|0
1647935400000|2022-03-22 07:50:00|851.92|849.52|854.12|851.72|854.52|852.12|851.92|849.52|0
1647935700000|2022-03-22 07:55:00|854.21|851.81|854.12|851.72|854.41|852.01|853.12|850.72|0
1647936000000|2022-03-22 08:00:00|854.52|852.12|856.32|853.92|856.52|854.12|853.11|850.71|0
1647936300000|2022-03-22 08:05:00|856.12|853.72|856.01|853.61|857.12|854.72|855.51|853.11|0
1647936600000|2022-03-22 08:10:00|855.71|853.31|859.12|856.72|859.92|857.52|854.71|852.31|0
1647936900000|2022-03-22 08:15:00|859.01|856.61|860.74|858.34|861.14|858.74|856.71|854.31|0
1647937200000|2022-03-22 08:20:00|861.14|858.74|864.34|861.94|864.54|862.14|859.84|857.44|0
1647937500000|2022-03-22 08:25:00|864.04|861.64|864.74|862.34|865.14|862.74|863.14|860.74|0
1647937800000|2022-03-22 08:30:00|864.84|862.44|867.04|864.64|868.24|865.84|864.84|862.44|0
1647938100000|2022-03-22 08:35:00|867.14|864.74|864.82|862.42|868.09|865.69|863.71|861.31|0
1647938400000|2022-03-22 08:40:00|864.72|862.32|865.42|863.02|866.03|863.63|862.61|860.21|0
1647938700000|2022-03-22 08:45:00|865.12|862.72|862.81|860.41|865.12|862.72|862.81|860.41|0
1647939000000|2022-03-22 08:50:00|863.01|860.61|862.4|860|863.21|860.81|861.4|859|0
1647939300000|2022-03-22 08:55:00|862.2|859.8|863|860.6|863.61|861.21|862|859.6|0
1647939600000|2022-03-22 09:00:00|862.8|860.4|865.42|863.02|865.82|863.42|862.8|860.4|0
1647939900000|2022-03-22 09:05:00|865.62|863.22|866.11|863.71|867.22|864.82|864.81|862.41|0
1647940200000|2022-03-22 09:10:00|866.02|863.62|866.11|863.71|866.82|864.42|864.91|862.51|0
1647940500000|2022-03-22 09:15:00|866.42|864.02|866.21|863.81|867.42|865.02|865.61|863.21|0
1647940800000|2022-03-22 09:20:00|866.01|863.61|862.89|860.49|866.21|863.81|862.89|860.49|0
1647941100000|2022-03-22 09:25:00|862.79|860.39|861.28|858.88|863.6|861.2|861.18|858.78|0
1647941400000|2022-03-22 09:30:00|861.18|858.78|862.19|859.79|862.59|860.19|860.58|858.18|0
1647941700000|2022-03-22 09:35:00|862.39|859.99|862.19|859.79|862.79|860.39|861.78|859.38|0
1647942000000|2022-03-22 09:40:00|861.98|859.58|862.79|860.39|863.19|860.79|861.58|859.18|0
1647942300000|2022-03-22 09:45:00|862.68|860.28|861.78|859.38|863.28|860.88|861.58|859.18|0
1647942600000|2022-03-22 09:50:00|861.98|859.58|862.58|860.18|862.78|860.38|861.58|859.18|0
1647942900000|2022-03-22 09:55:00|862.48|860.08|863.38|860.98|863.38|860.98|862.18|859.78|0
1647943200000|2022-03-22 10:00:00|863.18|860.78|861.47|859.07|863.28|860.88|860.37|857.97|0
1647943500000|2022-03-22 10:05:00|861.37|858.97|860.57|858.17|861.37|858.97|860.37|857.97|0
1647943800000|2022-03-22 10:10:00|860.77|858.37|860.66|858.26|861.57|859.17|859.66|857.26|0
1647944100000|2022-03-22 10:15:00|860.77|858.37|862.07|859.67|862.37|859.97|859.76|857.36|0
1647944400000|2022-03-22 10:20:00|861.97|859.57|862.47|860.07|862.77|860.37|861.97|859.57|0
1647944700000|2022-03-22 10:25:00|862.37|859.97|862.57|860.17|863.37|860.97|861.76|859.36|0
1647945000000|2022-03-22 10:30:00|862.77|860.37|865.78|863.38|866.39|863.99|862.37|859.97|0
1647945300000|2022-03-22 10:35:00|865.98|863.58|864.98|862.58|866.59|864.19|864.87|862.47|0
1647945600000|2022-03-22 10:40:00|864.87|862.47|864.17|861.77|864.87|862.47|863.97|861.57|0
1647945900000|2022-03-22 10:45:00|863.97|861.57|863.97|861.57|865.17|862.77|863.97|861.57|0
1647946200000|2022-03-22 10:50:00|864.17|861.77|863.56|861.16|864.17|861.77|863.16|860.76|0
1647946500000|2022-03-22 10:55:00|863.76|861.36|864.37|861.97|864.97|862.57|863.76|861.36|0
1647946800000|2022-03-22 11:00:00|863.96|861.56|861.75|859.35|864.97|862.57|861.75|859.35|0
1647947100000|2022-03-22 11:05:00|862.15|859.75|861.55|859.15|862.15|859.75|860.34|857.94|0
1647947400000|2022-03-22 11:10:00|861.75|859.35|861.34|858.94|861.95|859.55|860.94|858.54|0
1647947700000|2022-03-22 11:15:00|861.55|859.15|860.74|858.34|861.95|859.55|859.94|857.54|0
1647948000000|2022-03-22 11:20:00|860.54|858.14|860.74|858.34|861.34|858.94|860.54|858.14|0
1647948300000|2022-03-22 11:25:00|860.54|858.14|862.95|860.55|863.15|860.75|860.54|858.14|0
1647948600000|2022-03-22 11:30:00|863.15|860.75|862.94|860.54|864.55|862.15|862.94|860.54|0
1647948900000|2022-03-22 11:35:00|862.74|860.34|861.94|859.54|862.74|860.34|861.34|858.94|0
1647949200000|2022-03-22 11:40:00|861.74|859.34|861.94|859.54|862.94|860.54|861.54|859.14|0
1647949500000|2022-03-22 11:45:00|861.74|859.34|860.73|858.33|861.94|859.54|860.63|858.23|0
1647949800000|2022-03-22 11:50:00|860.53|858.13|860.93|858.53|861.13|858.73|860.13|857.73|0
1647950100000|2022-03-22 11:55:00|860.82|858.42|860.52|858.12|861.13|858.73|859.72|857.32|0
1647950400000|2022-03-22 12:00:00|860.42|858.02|860.12|857.72|860.73|858.33|859.92|857.52|0
1647950700000|2022-03-22 12:05:00|860.02|857.62|859.52|857.12|860.52|858.12|859.12|856.72|0
1647951000000|2022-03-22 12:10:00|859.61|857.21|858.51|856.11|860.12|857.72|858.51|856.11|0
1647951300000|2022-03-22 12:15:00|858.71|856.31|858.31|855.91|859.51|857.11|857.31|854.91|0
1647951600000|2022-03-22 12:20:00|858.11|855.71|858.51|856.11|859.91|857.51|858.11|855.71|0
1647951900000|2022-03-22 12:25:00|858.31|855.91|858.71|856.31|858.91|856.51|856.5|854.1|0
1647952200000|2022-03-22 12:30:00|858.51|856.11|859.11|856.71|859.11|856.71|857.1|854.7|0
1647952500000|2022-03-22 12:35:00|859.31|856.91|859.51|857.11|859.51|857.11|857.1|854.7|0
1647952800000|2022-03-22 12:40:00|859.3|856.9|859.9|857.5|860|857.6|859.1|856.7|0
1647953100000|2022-03-22 12:45:00|860.11|857.71|862.11|859.71|862.11|859.71|859.9|857.5|0
1647953400000|2022-03-22 12:50:00|861.91|859.51|861.91|859.51|862.11|859.71|861.11|858.71|0
1647953700000|2022-03-22 12:55:00|862.01|859.61|863.51|861.11|863.81|861.41|861.91|859.51|0
1647954000000|2022-03-22 13:00:00|863.72|861.32|864.92|862.52|865.12|862.72|863.71|861.31|0
1647954300000|2022-03-22 13:05:00|864.32|861.92|863.2|860.8|864.52|862.12|862.45|860.05|0
1647954600000|2022-03-22 13:10:00|863|860.6|862.79|860.39|863.4|861|861.79|859.39|0
1647954900000|2022-03-22 13:15:00|862.59|860.19|862.19|859.79|862.79|860.39|861.39|858.99|0
1647955200000|2022-03-22 13:20:00|862.39|859.99|863.39|860.99|863.59|861.19|861.59|859.19|0
1647955500000|2022-03-22 13:25:00|863.59|861.19|863.59|861.19|864.6|862.2|862.39|859.99|0
1647955800000|2022-03-22 13:30:00|864.8|862.4|866.2|863.8|868.82|866.42|863.99|861.59|0
1647956100000|2022-03-22 13:35:00|866.4|864|875.47|873.07|875.87|873.47|865.8|863.4|0
1647956400000|2022-03-22 13:40:00|875.27|872.87|875.06|872.66|876.48|874.08|872.24|869.84|0
1647956700000|2022-03-22 13:45:00|875.47|873.07|875.06|872.66|875.67|873.27|870.02|867.62|0
1647957000000|2022-03-22 13:50:00|875.47|873.07|874.45|872.05|875.67|873.27|869.92|867.52|0
1647957300000|2022-03-22 13:55:00|874.66|872.26|874.25|871.85|876.27|873.87|873.04|870.64|0
1647957600000|2022-03-22 14:00:00|876.07|873.67|883.22|880.82|883.22|880.82|875.66|873.26|0
1647957900000|2022-03-22 14:05:00|883.83|881.43|882.25|879.85|884.03|881.63|880.02|877.62|0
1647958200000|2022-03-22 14:10:00|882.45|880.05|881.64|879.24|883.66|881.26|880.83|878.43|0
1647958500000|2022-03-22 14:15:00|881.53|879.13|884.07|881.67|884.07|881.67|879.01|876.61|0
1647958800000|2022-03-22 14:20:00|884.27|881.87|884.87|882.47|886.29|883.89|883.05|880.65|0
1647959100000|2022-03-22 14:25:00|885.08|882.68|885.04|882.64|887.51|885.11|884.27|881.87|0
1647959400000|2022-03-22 14:30:00|885.24|882.84|889.3|886.9|889.5|887.1|885.24|882.84|0
1647959700000|2022-03-22 14:35:00|888.89|886.49|888.38|885.98|891.12|888.72|887.87|885.47|0
1647960000000|2022-03-22 14:40:00|888.48|886.08|887.87|885.47|891.53|889.13|886.86|884.46|0
1647960300000|2022-03-22 14:45:00|887.67|885.27|889.7|887.3|890.31|887.91|887.06|884.66|0
1647960600000|2022-03-22 14:50:00|890.1|887.7|889.7|887.3|890.1|887.7|888.28|885.88|0
1647960900000|2022-03-22 14:55:00|889.9|887.5|886.85|884.45|890.3|887.9|886.04|883.64|0
1647961200000|2022-03-22 15:00:00|887.06|884.66|886.24|883.84|887.66|885.26|882.39|879.99|0
1647961500000|2022-03-22 15:05:00|886.04|883.64|888.27|885.87|888.68|886.28|884.62|882.22|0
1647961800000|2022-03-22 15:10:00|888.67|886.27|889.49|887.09|890.5|888.1|887.46|885.06|0
1647962100000|2022-03-22 15:15:00|889.69|887.29|892.12|889.72|892.12|889.72|889.28|886.88|0
1647962400000|2022-03-22 15:20:00|891.72|889.32|894.16|891.76|894.16|891.76|890.3|887.9|0
1647962700000|2022-03-22 15:25:00|893.34|890.94|893.25|890.85|893.95|891.55|890.9|888.5|0
1647963000000|2022-03-22 15:30:00|893.34|890.94|889.59|887.19|893.34|890.94|888.38|885.98|0
1647963300000|2022-03-22 15:35:00|889.79|887.39|891.21|888.81|891.82|889.42|887.56|885.16|0
1647963600000|2022-03-22 15:40:00|891.42|889.02|886.44|884.04|892.02|889.62|886.44|884.04|0
1647963900000|2022-03-22 15:45:00|886.24|883.84|889.48|887.08|889.48|887.08|885.22|882.82|0
1647964200000|2022-03-22 15:50:00|889.68|887.28|889.07|886.67|889.88|887.48|887.25|884.85|0
1647964500000|2022-03-22 15:55:00|889.27|886.87|887.04|884.64|889.88|887.48|887.04|884.64|0
1647964800000|2022-03-22 16:00:00|887.45|885.05|886.43|884.03|888.26|885.86|885.01|882.61|0
1647965100000|2022-03-22 16:05:00|886.23|883.83|888.66|886.26|890.58|888.18|886.23|883.83|0
1647965400000|2022-03-22 16:10:00|888.46|886.06|887.85|885.45|889.88|887.48|886.63|884.23|0
1647965700000|2022-03-22 16:15:00|887.64|885.24|886.83|884.43|888.45|886.05|885.01|882.61|0
1647966000000|2022-03-22 16:20:00|886.63|884.23|883.59|881.19|887.03|884.63|880.85|878.45|0
1647966300000|2022-03-22 16:25:00|883.39|880.99|881.35|878.95|883.79|881.39|879.93|877.53|0
1647966600000|2022-03-22 16:30:00|881.44|879.04|881.85|879.45|881.85|879.45|878.72|876.32|0
1647966900000|2022-03-22 16:35:00|882.15|879.75|883.17|880.77|884.59|882.19|881.85|879.45|0
1647967200000|2022-03-22 16:40:00|882.96|880.56|882.15|879.75|884.79|882.39|880.13|877.73|0
1647967500000|2022-03-22 16:45:00|881.95|879.55|884.58|882.18|884.58|882.18|880.73|878.33|0
1647967800000|2022-03-22 16:50:00|884.78|882.38|888.64|886.24|888.64|886.24|884.78|882.38|0
1647968100000|2022-03-22 16:55:00|888.43|886.03|888.63|886.23|889.24|886.84|887.21|884.81|0
1647968400000|2022-03-22 17:00:00|888.43|886.03|891.07|888.67|891.27|888.87|887.01|884.61|0
1647968700000|2022-03-22 17:05:00|891.17|888.77|890.25|887.85|892.49|890.09|890.25|887.85|0
1647969000000|2022-03-22 17:10:00|890.05|887.65|891.67|889.27|891.67|889.27|888.83|886.43|0
1647969300000|2022-03-22 17:15:00|891.47|889.07|889.44|887.04|893.1|890.7|888.63|886.23|0
1647969600000|2022-03-22 17:20:00|889.23|886.83|886.19|883.79|889.23|886.83|885.18|882.78|0
1647969900000|2022-03-22 17:25:00|886.39|883.99|888.22|885.82|888.62|886.22|886.19|883.79|0
1647970200000|2022-03-22 17:30:00|888.62|886.22|891.46|889.06|891.67|889.27|888.62|886.22|0
1647970500000|2022-03-22 17:35:00|891.67|889.27|891.26|888.86|892.07|889.67|889.43|887.03|0
1647970800000|2022-03-22 17:40:00|891.06|888.66|890.65|888.25|891.06|888.66|888.21|885.81|0
1647971100000|2022-03-22 17:45:00|890.85|888.45|889.83|887.43|890.85|888.45|888.21|885.81|0
1647971400000|2022-03-22 17:50:00|890.04|887.64|892.16|889.76|892.47|890.07|889.83|887.43|0
1647971700000|2022-03-22 17:55:00|891.86|889.46|892.67|890.27|893.28|890.88|891.05|888.65|0
1647972000000|2022-03-22 18:00:00|892.88|890.48|889.62|887.22|893.28|890.88|888.41|886.01|0
1647972300000|2022-03-22 18:05:00|889.52|887.12|889.22|886.82|890.23|887.83|888|885.6|0
1647972600000|2022-03-22 18:10:00|889.31|886.91|889.51|887.11|891.25|888.85|888.4|886|0
1647972900000|2022-03-22 18:15:00|889.42|887.02|891.65|889.25|892.46|890.06|888.4|886|0
1647973200000|2022-03-22 18:20:00|891.85|889.45|887.18|884.78|891.85|889.45|886.77|884.37|0
1647973500000|2022-03-22 18:25:00|886.77|884.37|885.15|882.75|887.18|884.78|881.91|879.51|0
1647973800000|2022-03-22 18:30:00|885.35|882.95|887.99|885.59|888.19|885.79|881.91|879.51|0
1647974100000|2022-03-22 18:35:00|887.79|885.39|887.17|884.77|888.19|885.79|886.16|883.76|0
1647974400000|2022-03-22 18:40:00|886.97|884.57|886.26|883.86|887.17|884.77|884.94|882.54|0
1647974700000|2022-03-22 18:45:00|886.36|883.96|884.94|882.54|887.47|885.07|883.93|881.53|0
1647975000000|2022-03-22 18:50:00|885.14|882.74|887.78|885.38|888.59|886.19|884.33|881.93|0
1647975300000|2022-03-22 18:55:00|887.98|885.58|888.79|886.39|890.82|888.42|887.88|885.48|0
1647975600000|2022-03-22 19:00:00|888.38|885.98|891.63|889.23|891.84|889.44|888.18|885.78|0
1647975900000|2022-03-22 19:05:00|891.84|889.44|892.04|889.64|892.24|889.84|889.8|887.4|0
1647976200000|2022-03-22 19:10:00|891.83|889.43|892.24|889.84|892.65|890.25|888.99|886.59|0
1647976500000|2022-03-22 19:15:00|892.85|890.45|891.83|889.43|895.29|892.89|891.72|889.32|0
1647976800000|2022-03-22 19:20:00|892.24|889.84|890.71|888.31|893.25|890.85|887.16|884.76|0
1647977100000|2022-03-22 19:25:00|890.81|888.41|888.98|886.58|892.03|889.63|888.98|886.58|0
1647977400000|2022-03-22 19:30:00|888.58|886.18|891.21|888.81|891.83|889.43|887.76|885.36|0
1647977700000|2022-03-22 19:35:00|890.81|888.41|892.84|890.44|894.06|891.66|890.6|888.2|0
1647978000000|2022-03-22 19:40:00|892.43|890.03|895.08|892.68|896.09|893.69|891.01|888.61|0
1647978300000|2022-03-22 19:45:00|895.69|893.29|899.55|897.15|900.17|897.77|894.46|892.06|0
1647978600000|2022-03-22 19:50:00|898.74|896.34|889.79|887.39|901.19|898.79|889.79|887.39|0
1647978900000|2022-03-22 19:55:00|890.19|887.79|894.26|891.86|894.46|892.06|887.75|885.35|0
1647979200000|2022-03-22 20:00:00|893.04|890.64|895.27|892.87|895.68|893.28|893.04|890.64|0
1647979500000|2022-03-22 20:05:00|894.86|892.46|894.05|891.65|894.86|892.46|893.44|891.04|0
1647979800000|2022-03-22 20:10:00|893.64|891.24|893.23|890.83|894.05|891.65|893.23|890.83|0
1647980100000|2022-03-22 20:15:00|893.64|890.84|893.02|890.22|893.64|890.84|893.02|890.22|0
1647980400000|2022-03-22 20:20:00|893.23|890.43|893.84|891.04|894.45|891.65|893.23|890.43|0
1647980700000|2022-03-22 20:25:00|893.83|891.03|893.83|891.03|894.24|891.44|893.83|891.03|0
1647981000000|2022-03-22 20:30:00|893.93|891.13|894.24|891.44|894.24|891.44|893.83|891.03|0
1647981300000|2022-03-22 20:35:00|894.44|891.64|894.24|891.44|894.44|891.64|893.83|891.03|0
1647981600000|2022-03-22 20:40:00|894.44|891.64|894.85|892.05|894.85|892.05|894.24|891.44|0
1647981900000|2022-03-22 20:45:00|895.05|892.25|894.23|891.43|895.05|892.25|894.23|891.43|0
1647982200000|2022-03-22 20:50:00|894.44|891.64|894.84|892.04|894.84|892.04|894.23|891.43|0
1647982500000|2022-03-22 20:55:00|894.64|891.84|894.21|891.41|895.04|892.24|894.21|891.41|0
1647982800000|2022-03-22 21:00:00|894.15|891.35|893.7|890.9|894.29|891.49|893.7|890.9|0
1647983100000|2022-03-22 21:05:00|893.73|890.93|893.52|890.72|893.73|890.93|893.4|890.6|0
1647983400000|2022-03-22 21:10:00|893.49|890.69|893.48|890.68|893.52|890.72|893.31|890.51|0
1647983700000|2022-03-22 21:15:00|893.25|890.45|893.25|890.45|893.48|890.68|893.21|890.41|0
1647984000000|2022-03-22 21:20:00|893.33|890.53|892.71|889.91|893.33|890.53|892.71|889.91|0
1647984300000|2022-03-22 21:25:00|893.1|890.3|893.8|891|893.8|891|892.86|890.06|0
1647984600000|2022-03-22 21:30:00|894.01|891.21|893.24|890.44|894.01|891.21|893.24|890.44|0
1647984900000|2022-03-22 21:35:00|893.3|890.5|893.09|890.29|893.3|890.5|893.09|890.29|0
1647985200000|2022-03-22 21:40:00|893.12|890.32|893.11|890.31|893.12|890.32|892.98|890.18|0
1647985500000|2022-03-22 21:45:00|893.18|890.38|893.18|890.38|893.32|890.52|893.09|890.29|0
1647985800000|2022-03-22 21:50:00|893.32|890.52|893.41|890.61|893.56|890.76|893.03|890.23|0
1647986100000|2022-03-22 21:55:00|893.38|890.58|893.2|890.4|893.44|890.64|893.09|890.29|0
1647986400000|2022-03-22 22:00:00|893.08|890.28|892.07|889.27|893.19|890.39|889.94|887.14|0
1647986700000|2022-03-22 22:05:00|891.97|889.17|889.32|886.52|892.17|889.37|889.12|886.32|0
1647987000000|2022-03-22 22:10:00|889.42|886.62|890.84|888.04|891.15|888.35|889.12|886.32|0
1647987300000|2022-03-22 22:15:00|890.95|888.15|892.67|889.87|892.98|890.18|890.95|888.15|0
1647987600000|2022-03-22 22:20:00|892.78|889.98|894.7|891.9|895.01|892.21|892.78|889.98|0
1647987900000|2022-03-22 22:25:00|894.81|892.01|894.81|892.01|895.21|892.41|893.79|890.99|0
1647988200000|2022-03-22 22:30:00|894.6|891.8|893.99|891.19|895.42|892.62|893.99|891.19|0
1647988500000|2022-03-22 22:35:00|894.19|891.39|895.82|893.02|895.82|893.02|894.19|891.39|0
1647988800000|2022-03-22 22:40:00|895.71|892.91|899.28|896.48|899.28|896.48|895.71|892.91|0
1647989100000|2022-03-22 22:45:00|899.08|896.28|897.65|894.85|899.69|896.89|897.44|894.64|0
1647989400000|2022-03-22 22:50:00|897.44|894.64|897.65|894.85|898.87|896.07|897.04|894.24|0
1647989700000|2022-03-22 22:55:00|897.85|895.05|897.03|894.23|898.05|895.25|896.83|894.03|0
1647990000000|2022-03-22 23:00:00|897.13|894.33|897.85|895.05|897.85|895.05|897.03|894.23|0
1647990300000|2022-03-22 23:05:00|897.64|894.84|897.84|895.04|898.25|895.45|896.83|894.03|0
1647990600000|2022-03-22 23:10:00|897.94|895.14|897.03|894.23|898.15|895.35|896.82|894.02|0
1647990900000|2022-03-22 23:15:00|897.64|894.84|896.42|893.62|897.64|894.84|896.21|893.41|0
1647991200000|2022-03-22 23:20:00|896.31|893.51|895.8|893|896.62|893.82|895.6|892.8|0
1647991500000|2022-03-22 23:25:00|895.7|892.9|895.8|893|896.82|894.02|895.7|892.9|0
1647991800000|2022-03-22 23:30:00|896|893.2|896|893.2|896.21|893.41|895.8|893|0
1647992100000|2022-03-22 23:35:00|896.3|893.5|896|893.2|896.41|893.61|896|893.2|0
1647992400000|2022-03-22 23:40:00|895.89|893.09|896|893.2|896.2|893.4|895.59|892.79|0
1647992700000|2022-03-22 23:45:00|895.8|893|896.5|893.7|896.61|893.81|895.39|892.59|0
1647993000000|2022-03-22 23:50:00|896.61|893.81|897.01|894.21|897.83|895.03|896.61|893.81|0
1647993300000|2022-03-22 23:55:00|897.22|894.42|897.62|894.82|898.13|895.33|896.91|894.11|0
1647993600000|2022-03-23 00:00:00|897.42|894.62|896.81|894.01|899.86|897.06|896.4|893.6|0
1647993900000|2022-03-23 00:05:00|897.01|894.21|895.79|892.99|897.21|894.41|894.97|892.17|0
1647994200000|2022-03-23 00:10:00|895.99|893.19|894.66|891.86|895.99|893.19|893.95|891.15|0
1647994500000|2022-03-23 00:15:00|894.77|891.97|894.36|891.56|894.97|892.17|893.95|891.15|0
1647994800000|2022-03-23 00:20:00|894.56|891.76|893.75|890.95|894.56|891.76|893.44|890.64|0
1647995100000|2022-03-23 00:25:00|893.64|890.84|894.25|891.45|895.17|892.37|893.64|890.84|0
1647995400000|2022-03-23 00:30:00|894.56|891.76|892.93|890.13|894.56|891.76|892.72|889.92|0
1647995700000|2022-03-23 00:35:00|892.72|889.92|892.32|889.52|893.74|890.94|892.11|889.31|0
1647996000000|2022-03-23 00:40:00|892.41|889.61|892.82|890.02|893.54|890.74|892.32|889.52|0
1647996300000|2022-03-23 00:45:00|892.92|890.12|893.53|890.73|893.94|891.14|892.82|890.02|0
1647996600000|2022-03-23 00:50:00|893.94|891.14|892.92|890.12|894.14|891.34|892.81|890.01|0
1647996900000|2022-03-23 00:55:00|892.81|890.01|892.51|889.71|893.73|890.93|892.2|889.4|0
1647997200000|2022-03-23 01:00:00|892.71|889.91|892.51|889.71|893.93|891.13|892|889.2|0
1647997500000|2022-03-23 01:05:00|892.71|889.91|892.91|890.11|892.92|890.12|892.1|889.3|0
1647997800000|2022-03-23 01:10:00|893.12|890.32|893.32|890.52|894.34|891.54|892.81|890.01|0
1647998100000|2022-03-23 01:15:00|893.21|890.41|894.13|891.33|894.33|891.53|892.3|889.5|0
1647998400000|2022-03-23 01:20:00|894.33|891.53|894.13|891.33|895.35|892.55|893.93|891.13|0
1647998700000|2022-03-23 01:25:00|894.02|891.22|894.53|891.73|894.84|892.04|893.32|890.52|0
1647999000000|2022-03-23 01:30:00|894.94|892.14|894.53|891.73|894.94|892.14|892.3|889.5|0
1647999300000|2022-03-23 01:35:00|894.33|891.53|893.31|890.51|894.74|891.94|892.9|890.1|0
1647999600000|2022-03-23 01:40:00|893.41|890.61|894.12|891.32|894.22|891.42|893.31|890.51|0
1647999900000|2022-03-23 01:45:00|894.22|891.42|893.1|890.3|894.33|891.53|892.49|889.69|0
1648000200000|2022-03-23 01:50:00|893.2|890.4|894.93|892.13|895.34|892.54|893.2|890.4|0
1648000500000|2022-03-23 01:55:00|894.83|892.03|896.56|893.76|896.56|893.76|894.83|892.03|0
1648000800000|2022-03-23 02:00:00|896.35|893.55|896.25|893.45|897.17|894.37|895.34|892.54|0
1648001100000|2022-03-23 02:05:00|896.35|893.55|894.93|892.13|896.76|893.96|894.93|892.13|0
1648001400000|2022-03-23 02:10:00|894.62|891.82|893.7|890.9|894.72|891.92|893.5|890.7|0
1648001700000|2022-03-23 02:15:00|893.6|890.8|896.14|893.34|896.14|893.34|893.6|890.8|0
1648002000000|2022-03-23 02:20:00|896.35|893.55|896.55|893.75|896.75|893.95|896.35|893.55|0
1648002300000|2022-03-23 02:25:00|896.65|893.85|895.94|893.14|897.77|894.97|895.73|892.93|0
1648002600000|2022-03-23 02:30:00|895.73|892.93|897.46|894.66|897.97|895.17|895.53|892.73|0
1648002900000|2022-03-23 02:35:00|897.25|894.45|897.66|894.86|897.97|895.17|896.95|894.15|0
1648003200000|2022-03-23 02:40:00|897.56|894.76|898.88|896.08|899.39|896.59|897.36|894.56|0
1648003500000|2022-03-23 02:45:00|899.08|896.28|900|897.2|900.41|897.61|898.99|896.19|0
1648003800000|2022-03-23 02:50:00|899.8|897|899.9|897.1|900.82|898.02|899.8|897|0
1648004100000|2022-03-23 02:55:00|899.8|897|899.49|896.69|900.82|898.02|899.19|896.39|0
1648004400000|2022-03-23 03:00:00|899.8|897|899.89|897.09|900.41|897.61|899.59|896.79|0
1648004700000|2022-03-23 03:05:00|900|897.2|897.96|895.16|900.1|897.3|897.75|894.95|0
1648005000000|2022-03-23 03:10:00|897.75|894.95|898.26|895.46|898.36|895.56|897.14|894.34|0
1648005300000|2022-03-23 03:15:00|898.16|895.36|898.36|895.56|898.36|895.56|897.75|894.95|0
1648005600000|2022-03-23 03:20:00|898.26|895.46|897.64|894.84|898.26|895.46|896.93|894.13|0
1648005900000|2022-03-23 03:25:00|897.54|894.74|896.83|894.03|898.16|895.36|896.32|893.52|0
1648006200000|2022-03-23 03:30:00|897.03|894.23|896.93|894.13|897.34|894.54|896.62|893.82|0
1648006500000|2022-03-23 03:35:00|896.82|894.02|897.34|894.54|897.74|894.94|896.73|893.93|0
1648006800000|2022-03-23 03:40:00|897.23|894.43|896.32|893.52|897.34|894.54|895.91|893.11|0
1648007100000|2022-03-23 03:45:00|896.52|893.72|897.43|894.63|897.74|894.94|896.32|893.52|0
1648007400000|2022-03-23 03:50:00|897.54|894.74|897.13|894.33|898.15|895.35|896.92|894.12|0
1648007700000|2022-03-23 03:55:00|897.33|894.53|896.51|893.71|898.35|895.55|896.11|893.31|0
1648008000000|2022-03-23 04:00:00|896.41|893.61|896.72|893.92|896.81|894.01|895.7|892.9|0
1648008300000|2022-03-23 04:05:00|896.71|893.91|896.81|894.01|897.22|894.42|896.51|893.71|0
1648008600000|2022-03-23 04:10:00|896.71|893.91|896.71|893.91|897.12|894.32|896.61|893.81|0
1648008900000|2022-03-23 04:15:00|896.81|894.01|896.4|893.6|897.12|894.32|896.4|893.6|0
1648009200000|2022-03-23 04:20:00|896.3|893.5|896.71|893.91|896.91|894.11|896.1|893.3|0
1648009500000|2022-03-23 04:25:00|896.6|893.8|897.11|894.31|897.11|894.31|896.3|893.5|0
1648009800000|2022-03-23 04:30:00|897.32|894.52|897.41|894.61|897.93|895.13|896.91|894.11|0
1648010100000|2022-03-23 04:35:00|897.31|894.51|897.52|894.72|897.72|894.92|897.21|894.41|0
1648010400000|2022-03-23 04:40:00|897.41|894.61|897.31|894.51|897.41|894.61|897.11|894.31|0
1648010700000|2022-03-23 04:45:00|897.41|894.61|897.92|895.12|898.12|895.32|897.2|894.4|0
1648011000000|2022-03-23 04:50:00|897.81|895.01|898.12|895.32|898.12|895.32|897.72|894.92|0
1648011300000|2022-03-23 04:55:00|898.33|895.53|898.94|896.14|899.34|896.54|898.33|895.53|0
1648011600000|2022-03-23 05:00:00|899.03|896.23|898.32|895.52|899.95|897.15|898.32|895.52|0
1648011900000|2022-03-23 05:05:00|898.22|895.42|897.4|894.6|898.32|895.52|896.38|893.58|0
1648012200000|2022-03-23 05:10:00|897.3|894.5|897.91|895.11|898.32|895.52|897.1|894.3|0
1648012500000|2022-03-23 05:15:00|898.01|895.21|898.93|896.13|899.74|896.94|897.91|895.11|0
1648012800000|2022-03-23 05:20:00|898.72|895.92|899.33|896.53|899.43|896.63|898.52|895.72|0
1648013100000|2022-03-23 05:25:00|899.43|896.63|898.72|895.92|899.54|896.74|898.52|895.72|0
1648013400000|2022-03-23 05:30:00|898.92|896.12|899.13|896.33|899.33|896.53|898.72|895.92|0
1648013700000|2022-03-23 05:35:00|899.22|896.42|899.74|896.94|899.94|897.14|899.13|896.33|0
1648014000000|2022-03-23 05:40:00|899.63|896.83|899.94|897.14|900.14|897.34|899.43|896.63|0
1648014300000|2022-03-23 05:45:00|900.04|897.24|899.53|896.73|900.55|897.75|899.53|896.73|0
1648014600000|2022-03-23 05:50:00|899.32|896.52|899.53|896.73|899.73|896.93|899.32|896.52|0
1648014900000|2022-03-23 05:55:00|899.32|896.52|899.93|897.13|899.93|897.13|899.32|896.52|0
1648015200000|2022-03-23 06:00:00|900.14|897.34|898.5|895.7|900.14|897.34|898.5|895.7|0
1648015500000|2022-03-23 06:05:00|898.3|895.5|899.11|896.31|899.11|896.31|898.3|895.5|0
1648015800000|2022-03-23 06:10:00|899.01|896.21|899.52|896.72|899.52|896.72|898.7|895.9|0
1648016100000|2022-03-23 06:15:00|899.72|896.92|900.13|897.33|900.13|897.33|899.72|896.92|0
1648016400000|2022-03-23 06:20:00|900.33|897.53|899.52|896.72|900.33|897.53|899.11|896.31|0
1648016700000|2022-03-23 06:25:00|899.31|896.51|898.09|895.29|899.51|896.71|898.09|895.29|0
1648017000000|2022-03-23 06:30:00|897.98|895.18|897.47|894.67|897.98|895.18|896.66|893.86|0
1648017300000|2022-03-23 06:35:00|897.68|894.88|898.29|895.49|898.29|895.49|896.86|894.06|0
1648017600000|2022-03-23 06:40:00|898.38|895.58|897.66|894.86|898.69|895.89|897.56|894.76|0
1648017900000|2022-03-23 06:45:00|897.56|894.76|896.34|893.54|898.18|895.38|896.14|893.34|0
1648018200000|2022-03-23 06:50:00|896.44|893.64|896.13|893.33|896.54|893.74|895.52|892.72|0
1648018500000|2022-03-23 06:55:00|896.03|893.23|896.84|894.04|897.15|894.35|895.93|893.13|0
1648018800000|2022-03-23 07:00:00|896.95|894.15|895.72|892.92|897.15|894.35|894.91|892.11|0
1648019100000|2022-03-23 07:05:00|895.52|893.12|894.6|892.2|895.52|893.12|893.69|891.29|0
1648019400000|2022-03-23 07:10:00|894.71|892.31|893.48|891.08|894.71|892.31|893.28|890.88|0
1648019700000|2022-03-23 07:15:00|893.28|890.88|893.68|891.28|893.89|891.49|893.28|890.88|0
1648020000000|2022-03-23 07:20:00|893.37|890.97|893.68|891.28|894.29|891.89|893.28|890.88|0
1648020300000|2022-03-23 07:25:00|893.78|891.38|894.59|892.19|894.7|892.3|893.78|891.38|0
1648020600000|2022-03-23 07:30:00|894.49|892.09|892.86|890.46|894.49|892.09|892.86|890.46|0
1648020900000|2022-03-23 07:35:00|892.25|889.85|893.27|890.87|893.27|890.87|891.24|888.84|0
1648021200000|2022-03-23 07:40:00|893.07|890.67|892.75|890.35|893.47|891.07|892.66|890.26|0
1648021500000|2022-03-23 07:45:00|892.86|890.46|893.06|890.66|893.16|890.76|892.35|889.95|0
1648021800000|2022-03-23 07:50:00|893.27|890.87|893.06|890.66|893.47|891.07|892.45|890.05|0
1648022100000|2022-03-23 07:55:00|892.86|890.46|892.45|890.05|893.26|890.86|892.25|889.85|0
1648022400000|2022-03-23 08:00:00|892.65|890.25|890.1|887.7|893.46|891.06|889.4|887|0
1648022700000|2022-03-23 08:05:00|889.8|887.4|890|887.6|891.43|889.03|888.58|886.18|0
1648023000000|2022-03-23 08:10:00|889.9|887.5|889.29|886.89|891.83|889.43|888.98|886.58|0
1648023300000|2022-03-23 08:15:00|889.39|886.99|887.15|884.75|890.81|888.41|886.34|883.94|0
1648023600000|2022-03-23 08:20:00|887.05|884.65|885.12|882.72|887.15|884.75|884.72|882.32|0
1648023900000|2022-03-23 08:25:00|885.33|882.93|885.32|882.92|886.34|883.94|884.71|882.31|0
1648024200000|2022-03-23 08:30:00|885.53|883.13|885.52|883.12|886.13|883.73|884.92|882.52|0
1648024500000|2022-03-23 08:35:00|885.42|883.02|886.94|884.54|887.04|884.64|885.32|882.92|0
1648024800000|2022-03-23 08:40:00|886.74|884.34|887.55|885.15|887.85|885.45|886.54|884.14|0
1648025100000|2022-03-23 08:45:00|887.35|884.95|888.56|886.16|888.77|886.37|886.74|884.34|0
1648025400000|2022-03-23 08:50:00|888.77|886.37|889.17|886.77|889.78|887.38|888.16|885.76|0
1648025700000|2022-03-23 08:55:00|888.97|886.57|888.15|885.75|889.38|886.98|887.95|885.55|0
1648026000000|2022-03-23 09:00:00|888.36|885.96|889.37|886.97|889.37|886.97|887.54|885.14|0
1648026300000|2022-03-23 09:05:00|889.17|886.77|888.15|885.75|889.37|886.97|887.75|885.35|0
1648026600000|2022-03-23 09:10:00|887.95|885.55|887.54|885.14|888.56|886.16|887.54|885.14|0
1648026900000|2022-03-23 09:15:00|887.43|885.03|888.55|886.15|888.76|886.36|886.73|884.33|0
1648027200000|2022-03-23 09:20:00|888.35|885.95|886.72|884.32|889.37|886.97|886.62|884.22|0
1648027500000|2022-03-23 09:25:00|886.93|884.53|885.71|883.31|887.33|884.93|885.71|883.31|0
1648027800000|2022-03-23 09:30:00|885.1|882.7|884.38|881.98|885.1|882.7|883.07|880.67|0
1648028100000|2022-03-23 09:35:00|884.28|881.88|882.86|880.46|884.28|881.88|881.24|878.84|0
1648028400000|2022-03-23 09:40:00|883.07|880.67|881.24|878.84|883.07|880.67|881.04|878.64|0
1648028700000|2022-03-23 09:45:00|881.04|878.64|879.41|877.01|881.24|878.84|879.41|877.01|0
1648029000000|2022-03-23 09:50:00|879.21|876.81|879.41|877.01|880.83|878.43|879.21|876.81|0
1648029300000|2022-03-23 09:55:00|879.61|877.21|879.91|877.51|880.83|878.43|878.6|876.2|0
1648029600000|2022-03-23 10:00:00|880.02|877.62|882.04|879.64|882.04|879.64|879.91|877.51|0
1648029900000|2022-03-23 10:05:00|882.14|879.74|880.74|878.34|882.36|879.96|880.62|878.22|0
1648030200000|2022-03-23 10:10:00|880.54|878.14|881.55|879.15|881.95|879.55|880.13|877.73|0
1648030500000|2022-03-23 10:15:00|881.75|879.35|881.04|878.64|881.75|879.35|880.33|877.93|0
1648030800000|2022-03-23 10:20:00|880.94|878.54|879.82|877.42|881.34|878.94|879.52|877.12|0
1648031100000|2022-03-23 10:25:00|879.72|877.32|879.31|876.91|880.73|878.33|879.31|876.91|0
1648031400000|2022-03-23 10:30:00|879.52|877.12|880.93|878.53|881.34|878.94|879.11|876.71|0
1648031700000|2022-03-23 10:35:00|880.73|878.33|880.53|878.13|881.94|879.54|880.32|877.92|0
1648032000000|2022-03-23 10:40:00|880.62|878.22|877.89|875.49|880.93|878.53|877.49|875.09|0
1648032300000|2022-03-23 10:45:00|877.69|875.29|879.51|877.11|879.71|877.31|877.29|874.89|0
1648032600000|2022-03-23 10:50:00|879.31|876.91|881.33|878.93|881.63|879.23|879.31|876.91|0
1648032900000|2022-03-23 10:55:00|881.53|879.13|880.52|878.12|881.94|879.54|879.51|877.11|0
1648033200000|2022-03-23 11:00:00|880.92|878.52|881.12|878.72|881.53|879.13|880.52|878.12|0
1648033500000|2022-03-23 11:05:00|881.22|878.82|877.88|875.48|881.53|879.13|877.68|875.28|0
1648033800000|2022-03-23 11:10:00|878.09|875.69|879.7|877.3|880.31|877.91|878.09|875.69|0
1648034100000|2022-03-23 11:15:00|879.9|877.5|879.9|877.5|880.51|878.11|879.5|877.1|0
1648034400000|2022-03-23 11:20:00|880.11|877.71|877.68|875.28|880.11|877.71|877.47|875.07|0
1648034700000|2022-03-23 11:25:00|877.88|875.48|877.67|875.27|878.69|876.29|877.27|874.87|0
1648035000000|2022-03-23 11:30:00|877.47|875.07|878.08|875.68|878.28|875.88|877.27|874.87|0
1648035300000|2022-03-23 11:35:00|877.87|875.47|877.67|875.27|879.49|877.09|877.67|875.27|0
1648035600000|2022-03-23 11:40:00|877.87|875.47|875.04|872.64|877.87|875.47|874.03|871.63|0
1648035900000|2022-03-23 11:45:00|875.24|872.84|875.85|873.45|876.05|873.65|874.43|872.03|0
1648036200000|2022-03-23 11:50:00|875.64|873.24|875.84|873.44|876.25|873.85|873.02|870.62|0
1648036500000|2022-03-23 11:55:00|876.05|873.65|876.55|874.15|876.85|874.45|875.64|873.24|0
1648036800000|2022-03-23 12:00:00|876.75|874.35|876.04|873.64|877.76|875.36|875.84|873.44|0
1648037100000|2022-03-23 12:05:00|876.24|873.84|877.76|875.36|877.86|875.46|875.43|873.03|0
1648037400000|2022-03-23 12:10:00|877.66|875.26|879.57|877.17|879.88|877.48|877.66|875.26|0
1648037700000|2022-03-23 12:15:00|879.48|877.08|878.26|875.86|879.68|877.28|877.86|875.46|0
1648038000000|2022-03-23 12:20:00|878.06|875.66|877.25|874.85|878.87|876.47|877.05|874.65|0
1648038300000|2022-03-23 12:25:00|877.65|875.25|877.25|874.85|878.26|875.86|876.03|873.63|0
1648038600000|2022-03-23 12:30:00|877.45|875.05|875.02|872.62|877.85|875.45|874.62|872.22|0
1648038900000|2022-03-23 12:35:00|875.42|873.02|874.21|871.81|875.63|873.23|873.6|871.2|0
1648039200000|2022-03-23 12:40:00|874.31|871.91|875.02|872.62|875.02|872.62|873.4|871|0
1648039500000|2022-03-23 12:45:00|874.81|872.41|874.41|872.01|875.62|873.22|874.21|871.81|0
1648039800000|2022-03-23 12:50:00|874.3|871.9|870.37|867.97|874.3|871.9|870.17|867.77|0
1648040100000|2022-03-23 12:55:00|870.57|868.17|872.39|869.99|872.59|870.19|870.37|867.97|0
1648040400000|2022-03-23 13:00:00|872.18|869.78|872.79|870.39|874|871.6|872.18|869.78|0
1648040700000|2022-03-23 13:05:00|872.59|870.19|874.2|871.8|875.21|872.81|872.38|869.98|0
1648041000000|2022-03-23 13:10:00|874|871.6|872.58|870.18|874|871.6|871.57|869.17|0
1648041300000|2022-03-23 13:15:00|872.78|870.38|873.59|871.19|874.6|872.2|872.58|870.18|0
1648041600000|2022-03-23 13:20:00|873.69|871.29|875.41|873.01|876.01|873.61|871.57|869.17|0
1648041900000|2022-03-23 13:25:00|875.2|872.8|870.45|868.05|875.81|873.41|870.45|868.05|0
1648042200000|2022-03-23 13:30:00|870.36|867.96|869.35|866.95|873.99|871.59|867.73|865.33|0
1648042500000|2022-03-23 13:35:00|868.74|866.34|865.92|863.52|871.36|868.96|865.92|863.52|0
1648042800000|2022-03-23 13:40:00|864.91|862.51|869.55|867.15|871.77|869.37|864.91|862.51|0
1648043100000|2022-03-23 13:45:00|869.35|866.95|863.72|861.32|869.35|866.95|863.32|860.92|0
1648043400000|2022-03-23 13:50:00|863.92|861.52|867.94|865.54|867.94|865.54|862.81|860.41|0
1648043700000|2022-03-23 13:55:00|868.14|865.74|865.72|863.32|871.56|869.16|865.72|863.32|0
1648044000000|2022-03-23 14:00:00|865.12|862.72|867.53|865.13|868.54|866.14|863.41|861.01|0
1648044300000|2022-03-23 14:05:00|867.33|864.93|872.76|870.36|874.17|871.77|866.52|864.12|0
1648044600000|2022-03-23 14:10:00|872.96|870.56|876.15|873.75|876.15|873.75|870.75|868.35|0
1648044900000|2022-03-23 14:15:00|876.35|873.95|876.95|874.55|879.58|877.18|876.35|873.95|0
1648045200000|2022-03-23 14:20:00|877.15|874.75|879.07|876.67|879.27|876.87|874.43|872.03|0
1648045500000|2022-03-23 14:25:00|879.27|876.87|876.52|874.12|879.68|877.28|873.9|871.5|0
1648045800000|2022-03-23 14:30:00|876.93|874.53|878.74|876.34|880.16|877.76|875.81|873.41|0
1648046100000|2022-03-23 14:35:00|879.15|876.75|877.13|874.73|879.55|877.15|876.32|873.92|0
1648046400000|2022-03-23 14:40:00|877.53|875.13|873.18|870.78|879.15|876.75|872.08|869.68|0
1648046700000|2022-03-23 14:45:00|872.88|870.48|871.87|869.47|872.88|870.48|869.45|867.05|0
1648047000000|2022-03-23 14:50:00|872.68|870.28|873.69|871.29|875.5|873.1|870.06|867.66|0
1648047300000|2022-03-23 14:55:00|873.48|871.08|873.89|871.49|875.7|873.3|872.88|870.48|0
1648047600000|2022-03-23 15:00:00|874.29|871.89|877.32|874.92|879.14|876.74|873.98|871.58|0
1648047900000|2022-03-23 15:05:00|877.12|874.72|875.5|873.1|878.13|875.73|875.5|873.1|0
1648048200000|2022-03-23 15:10:00|875.09|872.69|878.02|875.62|878.12|875.72|874.08|871.68|0
1648048500000|2022-03-23 15:15:00|877.92|875.52|877.31|874.91|878.93|876.53|875.9|873.5|0
1648048800000|2022-03-23 15:20:00|877.51|875.11|879.74|877.34|880.95|878.55|877.11|874.71|0
1648049100000|2022-03-23 15:25:00|880.14|877.74|880.75|878.35|881.96|879.56|879.33|876.93|0
1648049400000|2022-03-23 15:30:00|881.05|878.65|878.21|875.81|881.05|878.65|877.71|875.31|0
1648049700000|2022-03-23 15:35:00|878.32|875.92|879|876.6|879.41|877.01|876.46|874.06|0
1648050000000|2022-03-23 15:40:00|878.8|876.4|877.79|875.39|879|876.6|874.96|872.56|0
1648050300000|2022-03-23 15:45:00|877.59|875.19|875.97|873.57|878.4|876|875.16|872.76|0
1648050600000|2022-03-23 15:50:00|875.76|873.36|878.19|875.79|878.59|876.19|875.36|872.96|0
1648050900000|2022-03-23 15:55:00|878.39|875.99|878.19|875.79|879.2|876.8|877.38|874.98|0
1648051200000|2022-03-23 16:00:00|878.39|875.99|879.2|876.8|883.86|881.46|877.99|875.59|0
1648051500000|2022-03-23 16:05:00|878.99|876.59|873.94|871.54|879.6|877.2|872.93|870.53|0
1648051800000|2022-03-23 16:10:00|873.53|871.13|870.71|868.31|873.53|871.13|867.38|864.98|0
1648052100000|2022-03-23 16:15:00|870.5|868.1|875.36|872.96|875.56|873.16|870.5|868.1|0
1648052400000|2022-03-23 16:20:00|875.16|872.76|873.74|871.34|875.76|873.36|872.93|870.53|0
1648052700000|2022-03-23 16:25:00|874.04|871.64|874.75|872.35|874.75|872.35|872.93|870.53|0
1648053000000|2022-03-23 16:30:00|874.35|871.95|874.34|871.94|876.97|874.57|873.74|871.34|0
1648053300000|2022-03-23 16:35:00|874.14|871.74|872.73|870.33|874.34|871.94|870.51|868.11|0
1648053600000|2022-03-23 16:40:00|872.42|870.02|866.88|864.48|873.33|870.93|866.88|864.48|0
1648053900000|2022-03-23 16:45:00|866.67|864.27|868.62|866.22|869.63|867.23|865.47|863.07|0
1648054200000|2022-03-23 16:50:00|867.82|865.42|870.03|867.63|870.84|868.44|867.41|865.01|0
1648054500000|2022-03-23 16:55:00|869.22|866.82|871.04|868.64|871.64|869.24|869.02|866.62|0
1648054800000|2022-03-23 17:00:00|870.83|868.43|866.8|864.4|871.84|869.44|866.6|864.2|0
1648055100000|2022-03-23 17:05:00|867|864.6|870.02|867.62|870.43|868.03|866.6|864.2|0
1648055400000|2022-03-23 17:10:00|869.82|867.42|869.01|866.61|870.63|868.23|867.4|865|0
1648055700000|2022-03-23 17:15:00|869.62|867.22|865.19|862.79|869.82|867.42|864.88|862.48|0
1648056000000|2022-03-23 17:20:00|865.28|862.88|861.16|858.76|865.99|863.59|860.76|858.36|0
1648056300000|2022-03-23 17:25:00|860.96|858.56|857.15|854.75|860.96|858.56|855.95|853.55|0
1648056600000|2022-03-23 17:30:00|856.55|854.15|859.55|857.15|860.76|858.36|855.14|852.74|0
1648056900000|2022-03-23 17:35:00|859.96|857.56|859.35|856.95|860.76|858.36|858.55|856.15|0
1648057200000|2022-03-23 17:40:00|859.15|856.75|855.94|853.54|859.55|857.15|855.94|853.54|0
1648057500000|2022-03-23 17:45:00|855.74|853.34|856.94|854.54|857.54|855.14|854.74|852.34|0
1648057800000|2022-03-23 17:50:00|856.74|854.34|862.16|859.76|862.16|859.76|855.54|853.14|0
1648058100000|2022-03-23 17:55:00|862.76|860.36|862.36|859.96|863.16|860.76|861.15|858.75|0
1648058400000|2022-03-23 18:00:00|862.56|860.16|862.45|860.05|863.16|860.76|860.35|857.95|0
1648058700000|2022-03-23 18:05:00|862.35|859.95|856.75|854.35|862.35|859.95|856.35|853.95|0
1648059000000|2022-03-23 18:10:00|856.95|854.55|855.75|853.35|857.76|855.36|855.15|852.75|0
1648059300000|2022-03-23 18:15:00|855.35|852.95|859.36|856.96|859.76|857.36|853.95|851.55|0
1648059600000|2022-03-23 18:20:00|859.25|856.85|858.35|855.95|860.36|857.96|857.75|855.35|0
1648059900000|2022-03-23 18:25:00|858.15|855.75|863.17|860.77|863.17|860.77|857.75|855.35|0
1648060200000|2022-03-23 18:30:00|863.57|861.17|860.15|857.75|864.38|861.98|859.55|857.15|0
1648060500000|2022-03-23 18:35:00|859.75|857.35|862.36|859.96|862.56|860.16|857.75|855.35|0
1648060800000|2022-03-23 18:40:00|862.76|860.36|862.36|859.96|863.57|861.17|860.95|858.55|0
1648061100000|2022-03-23 18:45:00|862.46|860.06|863.86|861.46|866.58|864.18|861.96|859.56|0
1648061400000|2022-03-23 18:50:00|864.07|861.67|862.25|859.85|864.27|861.87|861.14|858.74|0
1648061700000|2022-03-23 18:55:00|862.05|859.65|856.62|854.22|862.65|860.25|856.41|854.01|0
1648062000000|2022-03-23 19:00:00|857.22|854.82|861.29|858.89|862.7|860.3|855.41|853.01|0
1648062300000|2022-03-23 19:05:00|860.89|858.49|856.87|854.47|860.89|858.49|856.07|853.67|0
1648062600000|2022-03-23 19:10:00|856.27|853.87|856.47|854.07|858.48|856.08|855.26|852.86|0
1648062900000|2022-03-23 19:15:00|856.87|854.47|855.66|853.26|858.27|855.87|855.26|852.86|0
1648063200000|2022-03-23 19:20:00|855.46|853.06|860.48|858.08|860.48|858.08|854.95|852.55|0
1648063500000|2022-03-23 19:25:00|860.68|858.28|860.88|858.48|861.28|858.88|859.07|856.67|0
1648063800000|2022-03-23 19:30:00|859.88|857.48|858.27|855.87|862.09|859.69|857.46|855.06|0
1648064100000|2022-03-23 19:35:00|858.06|855.66|856.26|853.86|859.47|857.07|856.26|853.86|0
1648064400000|2022-03-23 19:40:00|856.05|853.65|858.86|856.46|859.07|856.67|851.64|849.24|0
1648064700000|2022-03-23 19:45:00|858.66|856.26|856.45|854.05|862.08|859.68|855.85|853.45|0
1648065000000|2022-03-23 19:50:00|854.04|851.64|849.23|846.83|854.04|851.64|848.63|846.23|0
1648065300000|2022-03-23 19:55:00|850.44|848.04|844.93|842.53|852.64|850.24|844.93|842.53|0
1648065600000|2022-03-23 20:00:00|845.53|843.13|844.53|842.13|845.73|843.33|843.53|841.13|0
1648065900000|2022-03-23 20:05:00|844.42|842.02|844.33|841.93|845.33|842.93|843.73|841.33|0
1648066200000|2022-03-23 20:10:00|844.53|842.13|845.52|843.12|845.52|843.12|844.13|841.73|0
1648066500000|2022-03-23 20:15:00|845.32|842.52|845.72|842.92|845.72|842.92|845.12|842.32|0
1648066800000|2022-03-23 20:20:00|845.62|842.82|846.12|843.32|846.72|843.92|845.52|842.72|0
1648067100000|2022-03-23 20:25:00|846.22|843.42|845.92|843.12|846.72|843.92|845.72|842.92|0
1648067400000|2022-03-23 20:30:00|846.32|843.52|846.52|843.72|846.92|844.12|845.92|843.12|0
1648067700000|2022-03-23 20:35:00|846.72|843.92|846.41|843.61|846.72|843.92|845.91|843.11|0
1648068000000|2022-03-23 20:40:00|846.31|843.51|846.51|843.71|846.51|843.71|845.91|843.11|0
1648068300000|2022-03-23 20:45:00|846.61|843.81|847.11|844.31|847.11|844.31|846.31|843.51|0
1648068600000|2022-03-23 20:50:00|847.31|844.51|847.2|844.4|847.31|844.51|846.91|844.11|0
1648068900000|2022-03-23 20:55:00|847.31|844.51|846.69|843.89|847.51|844.71|846.69|843.89|0
1648069200000|2022-03-23 21:00:00|846.59|843.79|845.79|842.99|846.61|843.81|845.65|842.85|0
1648069500000|2022-03-23 21:05:00|845.65|842.85|845.73|842.93|845.79|842.99|845.53|842.73|0
1648069800000|2022-03-23 21:10:00|845.56|842.76|845.79|842.99|845.82|843.02|845.56|842.76|0
1648070100000|2022-03-23 21:15:00|845.82|843.02|845.7|842.9|845.82|843.02|845.55|842.75|0
1648070400000|2022-03-23 21:20:00|845.58|842.78|845.7|842.9|845.78|842.98|845.52|842.72|0
1648070700000|2022-03-23 21:25:00|845.64|842.84|845.87|843.07|845.87|843.07|845.64|842.84|0
1648071000000|2022-03-23 21:30:00|845.84|843.04|845.96|843.16|846.36|843.56|845.84|843.04|0
1648071300000|2022-03-23 21:35:00|846.31|843.51|846.01|843.21|846.31|843.51|846.01|843.21|0
1648071600000|2022-03-23 21:40:00|846.13|843.33|846.13|843.33|846.36|843.56|846.07|843.27|0
1648071900000|2022-03-23 21:45:00|846.1|843.3|846.01|843.21|846.18|843.38|846.01|843.21|0
1648072200000|2022-03-23 21:50:00|846.07|843.27|846.09|843.29|846.21|843.41|846.04|843.24|0
1648072500000|2022-03-23 21:55:00|846.18|843.38|846.21|843.41|846.36|843.56|846.15|843.35|0
1648072800000|2022-03-23 22:00:00|847.58|844.78|845.28|842.48|847.58|844.78|845.28|842.48|0
1648073100000|2022-03-23 22:05:00|845.48|842.68|845.88|843.08|846.18|843.38|845.48|842.68|0
1648073400000|2022-03-23 22:10:00|845.97|843.17|845.68|842.88|847.08|844.28|845.57|842.77|0
1648073700000|2022-03-23 22:15:00|845.88|843.08|846.87|844.07|847.08|844.28|845.48|842.68|0
1648074000000|2022-03-23 22:20:00|846.97|844.17|847.07|844.27|847.17|844.37|846.67|843.87|0
1648074300000|2022-03-23 22:25:00|847.37|844.57|847.67|844.87|847.87|845.07|847.07|844.27|0
1648074600000|2022-03-23 22:30:00|847.87|845.07|848.67|845.87|849.07|846.27|847.87|845.07|0
1648074900000|2022-03-23 22:35:00|848.47|845.67|848.27|845.47|849.17|846.37|848.07|845.27|0
1648075200000|2022-03-23 22:40:00|848.47|845.67|847.87|845.07|848.47|845.67|847.87|845.07|0
1648075500000|2022-03-23 22:45:00|847.67|844.87|847.66|844.86|847.87|845.07|847.06|844.26|0
1648075800000|2022-03-23 22:50:00|847.76|844.96|847.46|844.66|847.76|844.96|847.06|844.26|0
1648076100000|2022-03-23 22:55:00|847.26|844.46|848.06|845.26|848.06|845.26|847.06|844.26|0
1648076400000|2022-03-23 23:00:00|848.26|845.46|849.26|846.46|849.46|846.66|847.46|844.66|0
1648076700000|2022-03-23 23:05:00|849.46|846.66|849.66|846.86|850.06|847.26|848.86|846.06|0
1648077000000|2022-03-23 23:10:00|849.86|847.06|850.46|847.66|850.55|847.75|849.66|846.86|0
1648077300000|2022-03-23 23:15:00|850.66|847.86|850.46|847.66|850.95|848.15|850.26|847.46|0
1648077600000|2022-03-23 23:20:00|850.66|847.86|850.25|847.45|850.86|848.06|850.05|847.25|0
1648077900000|2022-03-23 23:25:00|850.15|847.35|850.45|847.65|850.65|847.85|850.15|847.35|0
1648078200000|2022-03-23 23:30:00|850.65|847.85|850.25|847.45|850.65|847.85|850.05|847.25|0
1648078500000|2022-03-23 23:35:00|850.15|847.35|850.45|847.65|850.74|847.94|850.05|847.25|0
1648078800000|2022-03-23 23:40:00|850.34|847.54|849.44|846.64|850.34|847.54|849.24|846.44|0
1648079100000|2022-03-23 23:45:00|849.64|846.84|849.24|846.44|850.25|847.45|848.84|846.04|0
1648079400000|2022-03-23 23:50:00|849.04|846.24|848.84|846.04|849.04|846.24|848.44|845.64|0
1648079700000|2022-03-23 23:55:00|849.04|846.24|849.64|846.84|850.04|847.24|849.04|846.24|0
1648080000000|2022-03-24 00:00:00|849.84|847.04|851.84|849.04|852.04|849.24|849.44|846.64|0
1648080300000|2022-03-24 00:05:00|851.94|849.14|853.34|850.54|853.34|850.54|851.44|848.64|0
1648080600000|2022-03-24 00:10:00|853.44|850.64|854.04|851.24|854.04|851.24|853.24|850.44|0
1648080900000|2022-03-24 00:15:00|854.24|851.44|853.64|850.84|854.44|851.64|853.24|850.44|0
1648081200000|2022-03-24 00:20:00|853.44|850.64|853.04|850.24|853.64|850.84|852.44|849.64|0
1648081500000|2022-03-24 00:25:00|853.24|850.44|850.63|847.83|853.24|850.44|850.63|847.83|0
1648081800000|2022-03-24 00:30:00|850.83|848.03|848.62|845.82|850.83|848.03|846.82|844.02|0
1648082100000|2022-03-24 00:35:00|848.42|845.62|848.02|845.22|849.02|846.22|847.12|844.32|0
1648082400000|2022-03-24 00:40:00|848.22|845.42|849.22|846.42|849.62|846.82|848.02|845.22|0
1648082700000|2022-03-24 00:45:00|849.32|846.52|849.82|847.02|850.22|847.42|848.22|845.42|0
1648083000000|2022-03-24 00:50:00|849.62|846.82|848.62|845.82|849.82|847.02|848.62|845.82|0
1648083300000|2022-03-24 00:55:00|848.42|845.62|849.82|847.02|849.82|847.02|848.42|845.62|0
1648083600000|2022-03-24 01:00:00|849.62|846.82|849.21|846.41|849.62|846.82|848.21|845.41|0
1648083900000|2022-03-24 01:05:00|849.31|846.51|849.31|846.51|849.41|846.61|848.61|845.81|0
1648084200000|2022-03-24 01:10:00|849.21|846.41|848.41|845.61|849.31|846.51|848.41|845.61|0
1648084500000|2022-03-24 01:15:00|848.61|845.81|847|844.2|849.21|846.41|847|844.2|0
1648084800000|2022-03-24 01:20:00|847.1|844.3|846.2|843.4|847.7|844.9|845.6|842.8|0
1648085100000|2022-03-24 01:25:00|845.8|843|844.8|842|846.2|843.4|844.8|842|0
1648085400000|2022-03-24 01:30:00|845|842.2|846.6|843.8|846.8|844|844.4|841.6|0
1648085700000|2022-03-24 01:35:00|846.4|843.6|849.1|846.3|849.4|846.6|846.2|843.4|0
1648086000000|2022-03-24 01:40:00|849|846.2|850.6|847.8|850.8|848|848.6|845.8|0
1648086300000|2022-03-24 01:45:00|850.8|848|849|846.2|850.8|848|848.39|845.59|0
1648086600000|2022-03-24 01:50:00|849.09|846.29|849.59|846.79|849.79|846.99|848.79|845.99|0
1648086900000|2022-03-24 01:55:00|849.69|846.89|849.19|846.39|850.39|847.59|849.19|846.39|0
1648087200000|2022-03-24 02:00:00|849.39|846.59|849.59|846.79|849.89|847.09|848.69|845.89|0
1648087500000|2022-03-24 02:05:00|849.69|846.89|849.99|847.19|850.19|847.39|849.08|846.28|0
1648087800000|2022-03-24 02:10:00|850.08|847.28|848.79|845.99|850.59|847.79|848.79|845.99|0
1648088100000|2022-03-24 02:15:00|848.99|846.19|849.18|846.38|849.19|846.39|848.18|845.38|0
1648088400000|2022-03-24 02:20:00|849.28|846.48|848.98|846.18|849.58|846.78|848.78|845.98|0
1648088700000|2022-03-24 02:25:00|849.18|846.38|848.98|846.18|849.78|846.98|848.78|845.98|0
1648089000000|2022-03-24 02:30:00|849.18|846.38|850.38|847.58|851.38|848.58|849.08|846.28|0
1648089300000|2022-03-24 02:35:00|850.28|847.48|850.18|847.38|850.78|847.98|850.18|847.38|0
1648089600000|2022-03-24 02:40:00|850.27|847.47|850.78|847.98|850.78|847.98|849.38|846.58|0
1648089900000|2022-03-24 02:45:00|850.98|848.18|852.58|849.78|853.18|850.38|850.58|847.78|0
1648090200000|2022-03-24 02:50:00|852.68|849.88|851.57|848.77|852.78|849.98|851.17|848.37|0
1648090500000|2022-03-24 02:55:00|851.77|848.97|851.77|848.97|852.18|849.38|851.57|848.77|0
1648090800000|2022-03-24 03:00:00|851.87|849.07|850.97|848.17|852.57|849.77|850.97|848.17|0
1648091100000|2022-03-24 03:05:00|850.87|848.07|851.67|848.87|851.97|849.17|849.97|847.17|0
1648091400000|2022-03-24 03:10:00|851.77|848.97|851.97|849.17|852.17|849.37|851.57|848.77|0
1648091700000|2022-03-24 03:15:00|851.77|848.97|851.97|849.17|852.37|849.57|851.37|848.57|0
1648092000000|2022-03-24 03:20:00|852.17|849.37|851.26|848.46|852.37|849.57|851.16|848.36|0
1648092300000|2022-03-24 03:25:00|851.36|848.56|851.16|848.36|851.76|848.96|851.16|848.36|0
1648092600000|2022-03-24 03:30:00|851.36|848.56|851.76|848.96|851.96|849.16|850.96|848.16|0
1648092900000|2022-03-24 03:35:00|851.96|849.16|851.16|848.36|851.96|849.16|850.76|847.96|0
1648093200000|2022-03-24 03:40:00|851.36|848.56|851.15|848.35|851.96|849.16|850.95|848.15|0
1648093500000|2022-03-24 03:45:00|850.95|848.15|851.95|849.15|852.05|849.25|850.75|847.95|0
1648093800000|2022-03-24 03:50:00|851.75|848.95|853.96|851.16|854.16|851.36|851.75|848.95|0
1648094100000|2022-03-24 03:55:00|853.76|850.96|855.76|852.96|855.76|852.96|853.56|850.76|0
1648094400000|2022-03-24 04:00:00|855.96|853.16|855.56|852.76|856.66|853.86|855.36|852.56|0
1648094700000|2022-03-24 04:05:00|855.76|852.96|855.96|853.16|856.16|853.36|855.56|852.76|0
1648095000000|2022-03-24 04:10:00|855.76|852.96|855.36|852.56|855.96|853.16|855.15|852.35|0
1648095300000|2022-03-24 04:15:00|855.56|852.76|855.76|852.96|856.76|853.96|855.36|852.56|0
1648095600000|2022-03-24 04:20:00|855.96|853.16|855.35|852.55|856.16|853.36|854.95|852.15|0
1648095900000|2022-03-24 04:25:00|855.15|852.35|854.75|851.95|855.55|852.75|854.55|851.75|0
1648096200000|2022-03-24 04:30:00|854.95|852.15|855.15|852.35|855.55|852.75|854.95|852.15|0
1648096500000|2022-03-24 04:35:00|855.35|852.55|855.55|852.75|855.75|852.95|854.95|852.15|0
1648096800000|2022-03-24 04:40:00|855.35|852.55|855.54|852.74|855.75|852.95|855.24|852.44|0
1648097100000|2022-03-24 04:45:00|855.75|852.95|855.74|852.94|857.55|854.75|855.74|852.94|0
1648097400000|2022-03-24 04:50:00|855.94|853.14|855.54|852.74|856.04|853.24|855.14|852.34|0
1648097700000|2022-03-24 04:55:00|855.34|852.54|855.54|852.74|855.54|852.74|855.34|852.54|0
1648098000000|2022-03-24 05:00:00|855.94|853.14|856.94|854.14|857.55|854.75|855.74|852.94|0
1648098300000|2022-03-24 05:05:00|856.54|853.74|856.14|853.34|857.95|855.15|855.54|852.74|0
1648098600000|2022-03-24 05:10:00|856.54|853.74|857.14|854.34|857.54|854.74|855.94|853.14|0
1648098900000|2022-03-24 05:15:00|857.24|854.44|856.33|853.53|857.94|855.14|856.33|853.53|0
1648099200000|2022-03-24 05:20:00|856.43|853.63|856.73|853.93|856.73|853.93|855.93|853.13|0
1648099500000|2022-03-24 05:25:00|856.94|854.14|856.93|854.13|857.74|854.94|856.53|853.73|0
1648099800000|2022-03-24 05:30:00|857.13|854.33|858.74|855.94|858.84|856.04|856.73|853.93|0
1648100100000|2022-03-24 05:35:00|858.54|855.74|861.15|858.35|861.35|858.55|858.34|855.54|0
1648100400000|2022-03-24 05:40:00|860.95|858.15|861.75|858.95|861.75|858.95|860.35|857.55|0
1648100700000|2022-03-24 05:45:00|861.96|859.16|862.36|859.56|863.16|860.36|861.75|858.95|0
1648101000000|2022-03-24 05:50:00|862.15|859.35|861.55|858.75|862.15|859.35|861.35|858.55|0
1648101300000|2022-03-24 05:55:00|861.85|859.05|862.76|859.96|863.56|860.76|861.75|858.95|0
1648101600000|2022-03-24 06:00:00|862.55|859.75|864.57|861.77|864.77|861.97|862.25|859.45|0
1648101900000|2022-03-24 06:05:00|864.36|861.56|861.34|858.54|864.36|861.56|861.14|858.34|0
1648102200000|2022-03-24 06:10:00|861.14|858.34|860.54|857.74|861.14|858.34|860.13|857.33|0
1648102500000|2022-03-24 06:15:00|860.63|857.83|859.73|856.93|860.74|857.94|859.53|856.73|0
1648102800000|2022-03-24 06:20:00|859.93|857.13|859.73|856.93|859.93|857.13|859.12|856.32|0
1648103100000|2022-03-24 06:25:00|859.62|856.82|858.36|855.56|859.73|856.93|857.86|855.06|0
1648103400000|2022-03-24 06:30:00|858.47|855.67|857.86|855.06|858.87|856.07|857.86|855.06|0
1648103700000|2022-03-24 06:35:00|858.06|855.26|858.66|855.86|858.66|855.86|857.86|855.06|0
1648104000000|2022-03-24 06:40:00|858.46|855.66|858.15|855.35|858.66|855.86|857.86|855.06|0
1648104300000|2022-03-24 06:45:00|858.06|855.26|857.86|855.06|858.46|855.66|857.86|855.06|0
1648104600000|2022-03-24 06:50:00|858.06|855.26|855.94|853.14|858.06|855.26|855.64|852.84|0
1648104900000|2022-03-24 06:55:00|855.84|853.04|856.04|853.24|856.24|853.44|855.64|852.84|0
1648105200000|2022-03-24 07:00:00|856.24|853.44|857.04|854.24|858.45|855.65|856.24|853.44|0
1648105500000|2022-03-24 07:05:00|856.74|854.34|856.34|853.94|856.74|854.34|855.44|853.04|0
1648105800000|2022-03-24 07:10:00|856.24|853.84|857.85|855.45|858.05|855.65|856.24|853.84|0
1648106100000|2022-03-24 07:15:00|858.05|855.65|860.87|858.47|861.07|858.67|857.85|855.45|0
1648106400000|2022-03-24 07:20:00|860.66|858.26|858.15|855.75|863.84|861.44|857.85|855.45|0
1648106700000|2022-03-24 07:25:00|858.05|855.65|859.46|857.06|859.86|857.46|857.45|855.05|0
1648107000000|2022-03-24 07:30:00|859.56|857.16|859.26|856.86|859.86|857.46|858.55|856.15|0
1648107300000|2022-03-24 07:35:00|859.06|856.66|857.65|855.25|859.26|856.86|857.44|855.04|0
1648107600000|2022-03-24 07:40:00|858.05|855.65|858.65|856.25|859.45|857.05|857.44|855.04|0
1648107900000|2022-03-24 07:45:00|858.45|856.05|857.84|855.44|859.65|857.25|857.64|855.24|0
1648108200000|2022-03-24 07:50:00|858.04|855.64|857.13|854.73|858.04|855.64|857.04|854.64|0
1648108500000|2022-03-24 07:55:00|857.04|854.64|857.33|854.93|858.24|855.84|856.83|854.43|0
1648108800000|2022-03-24 08:00:00|857.44|855.04|862.26|859.86|862.26|859.86|857.24|854.84|0
1648109100000|2022-03-24 08:05:00|862.46|860.06|864.57|862.17|867.3|864.9|862.36|859.96|0
1648109400000|2022-03-24 08:10:00|864.68|862.28|863.07|860.67|865.89|863.49|862.66|860.26|0
1648109700000|2022-03-24 08:15:00|863.57|861.17|864.68|862.28|866.09|863.69|862.86|860.46|0
1648110000000|2022-03-24 08:20:00|864.57|862.17|866.29|863.89|866.79|864.39|864.07|861.67|0
1648110300000|2022-03-24 08:25:00|866.38|863.98|865.98|863.58|867.09|864.69|865.88|863.48|0
1648110600000|2022-03-24 08:30:00|866.08|863.68|866.28|863.88|870.12|867.72|865.88|863.48|0
1648110900000|2022-03-24 08:35:00|866.58|864.18|868.5|866.1|869.51|867.11|866.48|864.08|0
1648111200000|2022-03-24 08:40:00|868.7|866.3|867.59|865.19|868.8|866.4|867.09|864.69|0
1648111500000|2022-03-24 08:45:00|867.69|865.29|866.68|864.28|867.69|865.29|865.97|863.57|0
1648111800000|2022-03-24 08:50:00|866.48|864.08|867.08|864.68|867.58|865.18|866.48|864.08|0
1648112100000|2022-03-24 08:55:00|866.98|864.58|867.28|864.88|868.7|866.3|866.68|864.28|0
1648112400000|2022-03-24 09:00:00|867.48|865.08|869.1|866.7|869.7|867.3|866.88|864.48|0
1648112700000|2022-03-24 09:05:00|868.49|866.09|867.96|865.56|869.9|867.5|867.66|865.26|0
1648113000000|2022-03-24 09:10:00|867.86|865.46|868.87|866.47|868.87|866.47|867.05|864.65|0
1648113300000|2022-03-24 09:15:00|868.66|866.26|868.15|865.75|868.66|866.26|867.65|865.25|0
1648113600000|2022-03-24 09:20:00|868.26|865.86|866.64|864.24|868.66|866.26|866.24|863.84|0
1648113900000|2022-03-24 09:25:00|866.54|864.14|866.13|863.73|866.74|864.34|866.03|863.63|0
1648114200000|2022-03-24 09:30:00|866.24|863.84|867.85|865.45|867.85|865.45|865.83|863.43|0
1648114500000|2022-03-24 09:35:00|867.95|865.55|867.24|864.84|868.05|865.65|866.64|864.24|0
1648114800000|2022-03-24 09:40:00|866.93|864.53|866.84|864.44|867.24|864.84|866.43|864.03|0
1648115100000|2022-03-24 09:45:00|866.63|864.23|867.13|864.73|867.44|865.04|866.23|863.83|0
1648115400000|2022-03-24 09:50:00|867.04|864.64|866.23|863.83|867.24|864.84|866.03|863.63|0
1648115700000|2022-03-24 09:55:00|866.43|864.03|865.01|862.61|866.43|864.03|864.81|862.41|0
1648116000000|2022-03-24 10:00:00|864.81|862.41|863.6|861.2|864.81|862.41|862.59|860.19|0
1648116300000|2022-03-24 10:05:00|863.5|861.1|861.88|859.48|863.5|861.1|861.58|859.18|0
1648116600000|2022-03-24 10:10:00|861.79|859.39|860.87|858.47|862.59|860.19|860.78|858.38|0
1648116900000|2022-03-24 10:15:00|859.97|857.57|860.98|858.58|860.98|858.58|859.17|856.77|0
1648117200000|2022-03-24 10:20:00|860.87|858.47|859.97|857.57|860.98|858.58|858.56|856.16|0
1648117500000|2022-03-24 10:25:00|859.86|857.46|861.17|858.77|861.58|859.18|859.86|857.46|0
1648117800000|2022-03-24 10:30:00|861.58|859.18|861.98|859.58|862.38|859.98|859.16|856.76|0
1648118100000|2022-03-24 10:35:00|861.87|859.47|861.37|858.97|862.58|860.18|861.17|858.77|0
1648118400000|2022-03-24 10:40:00|861.27|858.87|861.57|859.17|861.87|859.47|860.57|858.17|0
1648118700000|2022-03-24 10:45:00|861.47|859.07|861.46|859.06|862.18|859.78|860.97|858.57|0
1648119000000|2022-03-24 10:50:00|861.37|858.97|861.87|859.47|862.37|859.97|861.17|858.77|0
1648119300000|2022-03-24 10:55:00|861.97|859.57|860.96|858.56|862.17|859.77|860.36|857.96|0
1648119600000|2022-03-24 11:00:00|860.76|858.36|862.77|860.37|863.18|860.78|860.76|858.36|0
1648119900000|2022-03-24 11:05:00|862.57|860.17|868.42|866.02|871.85|869.45|861.76|859.36|0
1648120200000|2022-03-24 11:10:00|869.43|867.03|866.49|864.09|869.43|867.03|866.29|863.89|0
1648120500000|2022-03-24 11:15:00|866.4|864|867.65|865.25|868.66|866.26|866.4|864|0
1648120800000|2022-03-24 11:20:00|867.54|865.14|869.06|866.66|869.26|866.86|867.04|864.64|0
1648121100000|2022-03-24 11:25:00|868.86|866.46|868.35|865.95|869.06|866.66|868.05|865.65|0
1648121400000|2022-03-24 11:30:00|868.65|866.25|869.46|867.06|870.07|867.67|868.05|865.65|0
1648121700000|2022-03-24 11:35:00|869.35|866.95|869.05|866.65|870.47|868.07|868.85|866.45|0
1648122000000|2022-03-24 11:40:00|866.03|863.63|865.16|862.28|866.33|863.93|858.68|856.28|0
1648122300000|2022-03-24 11:45:00|864.95|862.07|866.27|863.39|867.07|864.19|864.45|861.57|0
1648122600000|2022-03-24 11:50:00|865.56|862.68|862.84|859.96|865.86|862.98|861.73|858.85|0
1648122900000|2022-03-24 11:55:00|862.94|860.06|863.04|860.16|864.45|861.57|862.13|859.25|0
1648123200000|2022-03-24 12:00:00|863.24|860.36|865.45|862.57|865.45|862.57|862.93|860.05|0
1648123500000|2022-03-24 12:05:00|865.35|862.47|863.64|860.76|865.86|862.98|863.64|860.76|0
1648123800000|2022-03-24 12:10:00|862.63|859.75|862.83|859.95|863.13|860.25|860.82|857.94|0
1648124100000|2022-03-24 12:15:00|862.73|859.85|861.62|858.74|862.83|859.95|860.62|857.74|0
1648124400000|2022-03-24 12:20:00|861.72|858.84|860.71|857.83|862.43|859.55|860.42|857.54|0
1648124700000|2022-03-24 12:25:00|860.82|857.94|861.62|858.74|862.02|859.14|860.21|857.33|0
1648125000000|2022-03-24 12:30:00|861.51|858.63|861.51|858.63|862.02|859.14|858.4|855.52|0
1648125300000|2022-03-24 12:35:00|861.62|858.74|862.42|859.54|863.43|860.55|861.21|858.33|0
1648125600000|2022-03-24 12:40:00|862.52|859.64|863.83|860.95|864.23|861.35|862.42|859.54|0
1648125900000|2022-03-24 12:45:00|863.92|861.04|863.92|861.04|865.03|862.15|863.02|860.14|0
1648126200000|2022-03-24 12:50:00|864.03|861.15|864.63|861.75|865.23|862.35|864.03|861.15|0
1648126500000|2022-03-24 12:55:00|864.83|861.95|863.42|860.54|865.43|862.55|863.42|860.54|0
1648126800000|2022-03-24 13:00:00|863.22|860.34|863.51|860.63|864.83|861.95|862.41|859.53|0
1648127100000|2022-03-24 13:05:00|863.22|860.34|864.32|861.44|864.62|861.74|862.41|859.53|0
1648127400000|2022-03-24 13:10:00|863.82|860.94|862.59|859.71|864.22|861.34|862.59|859.71|0
1648127700000|2022-03-24 13:15:00|863.84|860.96|863.74|860.86|865.05|862.17|863.04|860.16|0
1648128000000|2022-03-24 13:20:00|863.84|860.96|864.85|861.97|864.85|861.97|863.44|860.56|0
1648128300000|2022-03-24 13:25:00|864.64|861.76|862.03|859.15|865.85|862.97|861.83|858.95|0
1648128600000|2022-03-24 13:30:00|862.43|859.55|856.8|853.92|863.03|860.15|856.2|853.32|0
1648128900000|2022-03-24 13:35:00|856.2|853.32|856.4|853.52|856.8|853.92|853.39|850.51|0
1648129200000|2022-03-24 13:40:00|856|853.12|862.32|859.44|864.23|861.35|855.59|852.71|0
1648129500000|2022-03-24 13:45:00|862.72|859.84|860.21|857.33|864.43|861.55|859|856.12|0
1648129800000|2022-03-24 13:50:00|859.61|856.73|863.12|860.24|866.04|863.16|857.8|854.92|0
1648130100000|2022-03-24 13:55:00|863.83|860.95|861.93|859.05|866.29|863.41|861.27|858.39|0
1648130400000|2022-03-24 14:00:00|862.13|859.25|870.16|867.28|871.78|868.9|862.13|859.25|0
1648130700000|2022-03-24 14:05:00|870.77|867.89|870.97|868.09|872.98|870.1|868.75|865.87|0
1648131000000|2022-03-24 14:10:00|871.17|868.29|868.95|866.07|871.17|868.29|866.94|864.06|0
1648131300000|2022-03-24 14:15:00|869.56|866.68|860.92|858.04|869.56|866.68|858.91|856.03|0
1648131600000|2022-03-24 14:20:00|861.32|858.44|860.71|857.83|863.13|860.25|859.51|856.63|0
1648131900000|2022-03-24 14:25:00|861.32|858.44|859.91|857.03|862.32|859.44|858.3|855.42|0
1648132200000|2022-03-24 14:30:00|859.71|856.83|867.95|865.07|868.56|865.68|857.7|854.82|0
1648132500000|2022-03-24 14:35:00|867.75|864.87|865.13|862.25|869.36|866.48|864.33|861.45|0
1648132800000|2022-03-24 14:40:00|865.54|862.66|867.75|864.87|867.75|864.87|863.32|860.44|0
1648133100000|2022-03-24 14:45:00|868.15|865.27|869.56|866.68|871.17|868.29|867.35|864.47|0
1648133400000|2022-03-24 14:50:00|869.76|866.88|867.59|864.71|869.76|866.88|866.09|863.21|0
1648133700000|2022-03-24 14:55:00|867.5|864.62|865.48|862.6|868.3|865.42|864.07|861.19|0
1648134000000|2022-03-24 15:00:00|866.29|863.41|869.31|866.43|876.99|874.11|865.08|862.2|0
1648134300000|2022-03-24 15:05:00|869.92|867.04|870.32|867.44|873.75|870.87|867.9|865.02|0
1648134600000|2022-03-24 15:10:00|869.51|866.63|872.94|870.06|874.56|871.68|868.5|865.62|0
1648134900000|2022-03-24 15:15:00|873.75|870.87|875.16|872.28|875.16|872.28|871.53|868.65|0
1648135200000|2022-03-24 15:20:00|875.97|873.09|875.36|872.48|875.97|873.09|872.74|869.86|0
1648135500000|2022-03-24 15:25:00|875.57|872.69|880.63|877.75|881.03|878.15|874.96|872.08|0
1648135800000|2022-03-24 15:30:00|880.83|877.95|880.22|877.34|882.45|879.57|880.02|877.14|0
1648136100000|2022-03-24 15:35:00|880.02|877.14|882.1|879.22|884.29|881.41|879.41|876.53|0
1648136400000|2022-03-24 15:40:00|882.2|879.32|885.65|882.77|886.67|883.79|882|879.12|0
1648136700000|2022-03-24 15:45:00|885.25|882.37|883.22|880.34|885.86|882.98|883.22|880.34|0
1648137000000|2022-03-24 15:50:00|882.81|879.93|882.5|879.62|883.21|880.33|880.98|878.1|0
1648137300000|2022-03-24 15:55:00|882.4|879.52|882.6|879.72|884.03|881.15|882.2|879.32|0
1648137600000|2022-03-24 16:00:00|882.2|879.32|878.34|875.46|883.62|880.74|877.53|874.65|0
1648137900000|2022-03-24 16:05:00|877.53|874.65|876.31|873.43|878.55|875.67|875.81|872.93|0
1648138200000|2022-03-24 16:10:00|876.21|873.33|876.82|873.94|877.42|874.54|875.4|872.52|0
1648138500000|2022-03-24 16:15:00|877.02|874.14|876.81|873.93|877.42|874.54|874.99|872.11|0
1648138800000|2022-03-24 16:20:00|877.02|874.14|875.8|872.92|878.23|875.35|875.8|872.92|0
1648139100000|2022-03-24 16:25:00|875.39|872.51|872.16|869.28|876.41|873.53|870.54|867.66|0
1648139400000|2022-03-24 16:30:00|871.75|868.87|868.81|865.93|872.96|870.08|868.4|865.52|0
1648139700000|2022-03-24 16:35:00|869.01|866.13|873.86|870.98|874.47|871.59|868.2|865.32|0
1648140000000|2022-03-24 16:40:00|873.66|870.78|874.67|871.79|874.67|871.79|872.24|869.36|0
1648140300000|2022-03-24 16:45:00|874.27|871.39|872.34|869.46|874.27|871.39|871.84|868.96|0
1648140600000|2022-03-24 16:50:00|872.44|869.56|875.07|872.19|875.88|873|872.44|869.56|0
1648140900000|2022-03-24 16:55:00|874.67|871.79|875.68|872.8|876.29|873.41|874.26|871.38|0
1648141200000|2022-03-24 17:00:00|875.88|873|874.26|871.38|880.14|877.26|873.85|870.97|0
1648141500000|2022-03-24 17:05:00|874.66|871.78|873.85|870.97|876.49|873.61|872.84|869.96|0
1648141800000|2022-03-24 17:10:00|874.26|871.38|876.28|873.4|877.3|874.42|873.54|870.66|0
1648142100000|2022-03-24 17:15:00|875.88|873|878.51|875.63|878.51|875.63|875.88|873|0
1648142400000|2022-03-24 17:20:00|878.31|875.43|877.7|874.82|878.71|875.83|876.28|873.4|0
1648142700000|2022-03-24 17:25:00|877.9|875.02|879.11|876.23|880.94|878.06|877.49|874.61|0
1648143000000|2022-03-24 17:30:00|879.32|876.44|877.69|874.81|879.93|877.05|876.27|873.39|0
1648143300000|2022-03-24 17:35:00|877.29|874.41|878.7|875.82|879.72|876.84|876.88|874|0
1648143600000|2022-03-24 17:40:00|878.8|875.92|879.92|877.04|880.73|877.85|878.1|875.22|0
1648143900000|2022-03-24 17:45:00|880.12|877.24|880.93|878.05|882.15|879.27|879.72|876.84|0
1648144200000|2022-03-24 17:50:00|880.53|877.65|879.92|877.04|881.54|878.66|879.51|876.63|0
1648144500000|2022-03-24 17:55:00|879.71|876.83|879.91|877.03|880.53|877.65|879.1|876.22|0
1648144800000|2022-03-24 18:00:00|879.71|876.83|884.18|881.3|884.79|881.91|879.31|876.43|0
1648145100000|2022-03-24 18:05:00|883.98|881.1|880.52|877.64|883.98|881.1|879.91|877.03|0
1648145400000|2022-03-24 18:10:00|880.72|877.84|880.11|877.23|880.92|878.04|877.07|874.19|0
1648145700000|2022-03-24 18:15:00|880.31|877.43|879.7|876.82|881.74|878.86|879.3|876.42|0
1648146000000|2022-03-24 18:20:00|880|877.12|877.67|874.79|880|877.12|876.46|873.58|0
1648146300000|2022-03-24 18:25:00|877.88|875|880.23|877.35|880.84|877.96|877.88|875|0
1648146600000|2022-03-24 18:30:00|880.44|877.56|878.41|875.53|881.25|878.37|877.6|874.72|0
1648146900000|2022-03-24 18:35:00|878.61|875.73|879.62|876.74|879.82|876.94|876.99|874.11|0
1648147200000|2022-03-24 18:40:00|879.82|876.94|879.01|876.13|880.23|877.35|878.4|875.52|0
1648147500000|2022-03-24 18:45:00|878.61|875.73|876.38|873.5|879.21|876.33|874.76|871.88|0
1648147800000|2022-03-24 18:50:00|876.78|873.9|880.02|877.14|881.03|878.15|876.58|873.7|0
1648148100000|2022-03-24 18:55:00|879.82|876.94|880.83|877.95|881.44|878.56|878.8|875.92|0
1648148400000|2022-03-24 19:00:00|880.52|877.64|879.61|876.73|881.44|878.56|877.59|874.71|0
1648148700000|2022-03-24 19:05:00|879.21|876.33|885.09|882.21|885.9|883.02|879.21|876.33|0
1648149000000|2022-03-24 19:10:00|884.68|881.8|885.9|883.02|885.9|883.02|884.48|881.6|0
1648149300000|2022-03-24 19:15:00|885.69|882.81|887.52|884.64|887.52|884.64|884.68|881.8|0
1648149600000|2022-03-24 19:20:00|887.93|885.05|890.97|888.09|891.18|888.3|887.52|884.64|0
1648149900000|2022-03-24 19:25:00|891.79|888.91|892.4|889.52|894.03|891.15|891.79|888.91|0
1648150200000|2022-03-24 19:30:00|892.8|889.92|890.36|887.48|893.62|890.74|888.94|886.06|0
1648150500000|2022-03-24 19:35:00|890.56|887.68|888.73|885.85|891.17|888.29|888.12|885.24|0
1648150800000|2022-03-24 19:40:00|888.53|885.65|889.95|887.07|889.95|887.07|886.29|883.41|0
1648151100000|2022-03-24 19:45:00|890.15|887.27|889.51|886.63|892.64|889.76|888.5|885.62|0
1648151400000|2022-03-24 19:50:00|890.63|887.75|892.57|889.69|894.61|891.73|890.53|887.65|0
1648151700000|2022-03-24 19:55:00|892.77|889.89|896.45|893.57|897.27|894.39|891.14|888.26|0
1648152000000|2022-03-24 20:00:00|897.47|894.59|897.88|895|898.7|895.82|896.45|893.57|0
1648152300000|2022-03-24 20:05:00|898.08|895.2|897.06|894.18|898.29|895.41|897.06|894.18|0
1648152600000|2022-03-24 20:10:00|896.85|893.97|899.83|896.95|900.23|897.35|895.42|892.54|0
1648152900000|2022-03-24 20:15:00|900.07|896.71|900.27|896.91|900.47|897.11|900.07|896.71|0
1648153200000|2022-03-24 20:20:00|900.47|897.11|902.51|899.15|902.92|899.56|900.47|897.11|0
1648153500000|2022-03-24 20:25:00|902.31|898.95|902.71|899.35|902.71|899.35|901.9|898.54|0
1648153800000|2022-03-24 20:30:00|902.61|899.25|902.51|899.15|903.33|899.97|902.51|899.15|0
1648154100000|2022-03-24 20:35:00|902.71|899.35|902.71|899.35|902.71|899.35|902.51|899.15|0
1648154400000|2022-03-24 20:40:00|902.91|899.55|902.5|899.14|902.91|899.55|902.5|899.14|0
1648155300000|2022-03-24 20:55:00|902.39|899.03|902.39|899.03|902.6|899.24|902.39|899.03|0
1648155600000|2022-03-24 21:00:00|902.47|899.11|902.17|898.81|902.47|899.11|902.15|898.79|0
1648155900000|2022-03-24 21:05:00|902.24|898.88|902.35|898.99|902.35|898.99|902.17|898.81|0
1648156200000|2022-03-24 21:10:00|902.08|898.72|902.32|898.96|902.35|898.99|902.08|898.72|0
1648156500000|2022-03-24 21:15:00|902.29|898.93|902.32|898.96|902.34|898.98|902.29|898.93|0
1648156800000|2022-03-24 21:20:00|902.41|899.05|902.37|899.01|902.55|899.19|902.25|898.89|0
1648157100000|2022-03-24 21:25:00|902.41|899.05|902.46|899.1|902.61|899.25|902.41|899.05|0
1648157400000|2022-03-24 21:30:00|902.25|898.89|902.22|898.86|902.25|898.89|902.22|898.86|0
1648157700000|2022-03-24 21:35:00|902.25|898.89|902.19|898.83|902.25|898.89|902.07|898.71|0
1648158000000|2022-03-24 21:40:00|902.07|898.71|901.78|898.42|902.07|898.71|901.78|898.42|0
1648158300000|2022-03-24 21:45:00|901.71|898.35|901.78|898.42|901.78|898.42|901.71|898.35|0
1648158600000|2022-03-24 21:50:00|901.8|898.44|902.33|898.97|902.33|898.97|901.8|898.44|0
1648158900000|2022-03-24 21:55:00|902.4|899.04|902.09|898.73|902.4|899.04|902.06|898.7|0
1648159200000|2022-03-24 22:00:00|902.37|899.01|902.68|899.32|903.29|899.93|900.94|897.58|0
1648159500000|2022-03-24 22:05:00|902.78|899.42|900.94|897.58|902.78|899.42|900.73|897.37|0
1648159800000|2022-03-24 22:10:00|901.25|897.89|899.91|896.55|901.25|897.89|899.41|896.05|0
1648160100000|2022-03-24 22:15:00|899.82|896.46|899.71|896.35|900.43|897.07|899.3|895.94|0
1648160400000|2022-03-24 22:20:00|899.61|896.25|899.81|896.45|900.43|897.07|899.61|896.25|0
1648160700000|2022-03-24 22:25:00|900.02|896.66|900.02|896.66|901.44|898.08|900.02|896.66|0
1648161000000|2022-03-24 22:30:00|899.91|896.55|898.99|895.63|900.02|896.66|898.99|895.63|0
1648161300000|2022-03-24 22:35:00|899.2|895.84|898.58|895.22|899.6|896.24|898.38|895.02|0
1648161600000|2022-03-24 22:40:00|898.48|895.12|898.58|895.22|898.79|895.43|898.38|895.02|0
1648161900000|2022-03-24 22:45:00|898.38|895.02|899.4|896.04|899.4|896.04|898.38|895.02|0
1648162200000|2022-03-24 22:50:00|899.19|895.83|899.19|895.83|899.8|896.44|898.99|895.63|0
1648162500000|2022-03-24 22:55:00|898.99|895.63|897.76|894.4|898.99|895.63|897.76|894.4|0
1648162800000|2022-03-24 23:00:00|897.86|894.5|897.56|894.2|898.17|894.81|897.56|894.2|0
1648163100000|2022-03-24 23:05:00|897.76|894.4|897.76|894.4|898.17|894.81|897.55|894.19|0
1648163400000|2022-03-24 23:10:00|897.55|894.19|896.53|893.17|897.55|894.19|896.13|892.77|0
1648163700000|2022-03-24 23:15:00|896.74|893.38|897.75|894.39|898.16|894.8|896.74|893.38|0
1648164000000|2022-03-24 23:20:00|897.85|894.49|899.18|895.82|899.18|895.82|897.55|894.19|0
1648164300000|2022-03-24 23:25:00|898.97|895.61|898.57|895.21|899.79|896.43|898.57|895.21|0
1648164600000|2022-03-24 23:30:00|898.46|895.1|898.16|894.8|898.97|895.61|897.95|894.59|0
1648164900000|2022-03-24 23:35:00|897.95|894.59|897.54|894.18|898.77|895.41|897.13|893.77|0
1648165200000|2022-03-24 23:40:00|897.34|893.98|898.15|894.79|898.15|894.79|897.03|893.67|0
1648165500000|2022-03-24 23:45:00|898.36|895|897.95|894.59|898.76|895.4|897.54|894.18|0
1648165800000|2022-03-24 23:50:00|897.74|894.38|897.94|894.58|898.56|895.2|897.54|894.18|0
1648166100000|2022-03-24 23:55:00|898.15|894.79|897.74|894.38|898.35|894.99|897.33|893.97|0
1648166400000|2022-03-25 00:00:00|897.53|894.17|895.7|892.34|897.74|894.38|895.29|891.93|0
1648166700000|2022-03-25 00:05:00|895.9|892.54|894.88|891.52|895.9|892.54|894.48|891.12|0
1648167000000|2022-03-25 00:10:00|894.48|891.12|893.66|890.3|895.09|891.73|893.25|889.89|0
1648167300000|2022-03-25 00:15:00|893.86|890.5|893.66|890.3|893.86|890.5|892.23|888.87|0
1648167600000|2022-03-25 00:20:00|893.86|890.5|892.84|889.48|894.27|890.91|892.64|889.28|0
1648167900000|2022-03-25 00:25:00|893.04|889.68|893.65|890.29|893.66|890.3|892.43|889.07|0
1648168200000|2022-03-25 00:30:00|893.45|890.09|894.06|890.7|894.67|891.31|893.45|890.09|0
1648168500000|2022-03-25 00:35:00|894.16|890.8|894.67|891.31|895.08|891.72|893.45|890.09|0
1648168800000|2022-03-25 00:40:00|894.87|891.51|894.67|891.31|895.48|892.12|894.56|891.2|0
1648169100000|2022-03-25 00:45:00|894.87|891.51|894.87|891.51|895.28|891.92|894.46|891.1|0
1648169400000|2022-03-25 00:50:00|895.07|891.71|894.05|890.69|895.07|891.71|893.44|890.08|0
1648169700000|2022-03-25 00:55:00|893.85|890.49|893.64|890.28|894.76|891.4|893.64|890.28|0
1648170000000|2022-03-25 01:00:00|893.44|890.08|894.05|890.69|894.86|891.5|892.83|889.47|0
1648170300000|2022-03-25 01:05:00|894.25|890.89|895.67|892.31|895.67|892.31|894.25|890.89|0
1648170600000|2022-03-25 01:10:00|895.47|892.11|895.67|892.31|896.29|892.93|895.27|891.91|0
1648170900000|2022-03-25 01:15:00|895.88|892.52|895.26|891.9|895.88|892.52|894.65|891.29|0
1648171200000|2022-03-25 01:20:00|895.47|892.11|894.14|890.78|895.47|892.11|893.23|889.87|0
1648171500000|2022-03-25 01:25:00|894.24|890.88|895.97|892.61|896.07|892.71|894.24|890.88|0
1648171800000|2022-03-25 01:30:00|895.87|892.51|895.66|892.3|896.07|892.71|894.65|891.29|0
1648172100000|2022-03-25 01:35:00|895.87|892.51|895.46|892.1|896.07|892.71|894.85|891.49|0
1648172400000|2022-03-25 01:40:00|895.56|892.2|896.78|893.42|896.78|893.42|895.26|891.9|0
1648172700000|2022-03-25 01:45:00|896.88|893.52|896.47|893.11|897.09|893.73|896.07|892.71|0
1648173000000|2022-03-25 01:50:00|896.27|892.91|907.09|903.73|907.5|904.14|896.27|892.91|0
1648173300000|2022-03-25 01:55:00|906.88|903.52|904.93|901.57|907.91|904.55|904.22|900.86|0
1648173600000|2022-03-25 02:00:00|904.84|901.48|903.5|900.14|904.84|901.48|903.5|900.14|0
1648173900000|2022-03-25 02:05:00|903.4|900.04|904.63|901.27|904.63|901.27|903.4|900.04|0
1648174200000|2022-03-25 02:10:00|904.32|900.96|902.79|899.43|904.42|901.06|902.38|899.02|0
1648174500000|2022-03-25 02:15:00|902.68|899.32|903.81|900.45|904.22|900.86|902.38|899.02|0
1648174800000|2022-03-25 02:20:00|903.6|900.24|902.38|899.02|903.6|900.24|901.97|898.61|0
1648175100000|2022-03-25 02:25:00|902.17|898.81|901.15|897.79|902.17|898.81|900.74|897.38|0
1648175400000|2022-03-25 02:30:00|900.94|897.58|900.94|897.58|901.15|897.79|899.52|896.16|0
1648175700000|2022-03-25 02:35:00|900.74|897.38|902.57|899.21|903.29|899.93|900.33|896.97|0
1648176000000|2022-03-25 02:40:00|902.78|899.42|901.55|898.19|902.98|899.62|901.04|897.68|0
1648176300000|2022-03-25 02:45:00|901.65|898.29|901.35|897.99|902.16|898.8|901.14|897.78|0
1648176600000|2022-03-25 02:50:00|901.55|898.19|901.75|898.39|902.57|899.21|900.94|897.58|0
1648176900000|2022-03-25 02:55:00|901.65|898.29|902.66|899.3|902.77|899.41|901.34|897.98|0
1648177200000|2022-03-25 03:00:00|902.77|899.41|903.18|899.82|903.18|899.82|902.05|898.69|0
1648177500000|2022-03-25 03:05:00|902.97|899.61|902.56|899.2|903.99|900.63|902.56|899.2|0
1648177800000|2022-03-25 03:10:00|902.36|899|901.54|898.18|902.36|899|900.73|897.37|0
1648178100000|2022-03-25 03:15:00|901.43|898.07|900.52|897.16|901.74|898.38|900.52|897.16|0
1648178400000|2022-03-25 03:20:00|900.41|897.05|900.11|896.75|900.52|897.16|899.29|895.93|0
1648178700000|2022-03-25 03:25:00|899.9|896.54|899.7|896.34|900.92|897.56|899.7|896.34|0
1648179000000|2022-03-25 03:30:00|899.9|896.54|900.61|897.25|901.12|897.76|899.9|896.54|0
1648179300000|2022-03-25 03:35:00|900.51|897.15|899.9|896.54|901.02|897.66|899.69|896.33|0
1648179600000|2022-03-25 03:40:00|900|896.64|898.47|895.11|900|896.64|897.96|894.6|0
1648179900000|2022-03-25 03:45:00|898.26|894.9|898.16|894.8|898.88|895.52|897.75|894.39|0
1648180200000|2022-03-25 03:50:00|898.26|894.9|898.77|895.41|899.08|895.72|898.06|894.7|0
1648180500000|2022-03-25 03:55:00|898.67|895.31|899.89|896.53|899.89|896.53|898.67|895.31|0
1648180800000|2022-03-25 04:00:00|899.69|896.33|900.3|896.94|900.39|897.03|899.28|895.92|0
1648181100000|2022-03-25 04:05:00|900.5|897.14|900.29|896.93|900.5|897.14|899.89|896.53|0
1648181400000|2022-03-25 04:10:00|900.5|897.14|901.31|897.95|902.13|898.77|900.5|897.14|0
1648181700000|2022-03-25 04:15:00|900.91|897.55|901.72|898.36|902.02|898.66|900.9|897.54|0
1648182000000|2022-03-25 04:20:00|901.92|898.56|901.72|898.36|902.13|898.77|901.51|898.15|0
1648182300000|2022-03-25 04:25:00|901.92|898.56|902.74|899.38|902.74|899.38|901.92|898.56|0
1648182600000|2022-03-25 04:30:00|902.63|899.27|902.33|898.97|903.35|899.99|902.12|898.76|0
1648182900000|2022-03-25 04:35:00|902.42|899.06|902.32|898.96|902.94|899.58|902.12|898.76|0
1648183200000|2022-03-25 04:40:00|902.22|898.86|903.14|899.78|903.75|900.39|902.12|898.76|0
1648183500000|2022-03-25 04:45:00|902.94|899.58|903.95|900.59|904.36|901|902.73|899.37|0
1648183800000|2022-03-25 04:50:00|903.75|900.39|904.36|901|904.77|901.41|903.75|900.39|0
1648184100000|2022-03-25 04:55:00|904.46|901.1|910.09|906.73|912.13|908.77|904.16|900.8|0
1648184400000|2022-03-25 05:00:00|910.29|906.93|908.86|905.5|910.29|906.93|908.25|904.89|0
1648184700000|2022-03-25 05:05:00|909.06|905.7|907.63|904.27|909.27|905.91|907.63|904.27|0
1648185000000|2022-03-25 05:10:00|907.42|904.06|908.04|904.68|908.45|905.09|907.01|903.65|0
1648185300000|2022-03-25 05:15:00|907.83|904.47|906.6|903.24|908.04|904.68|906.2|902.84|0
1648185600000|2022-03-25 05:20:00|906.81|903.45|907.01|903.65|908.03|904.67|906.4|903.04|0
1648185900000|2022-03-25 05:25:00|907.21|903.85|906.09|902.73|908.24|904.88|905.58|902.22|0
1648186200000|2022-03-25 05:30:00|905.99|902.63|904.86|901.5|906.09|902.73|903.94|900.58|0
1648186500000|2022-03-25 05:35:00|904.96|901.6|905.17|901.81|905.17|901.81|903.94|900.58|0
1648186800000|2022-03-25 05:40:00|904.96|901.6|903.74|900.38|904.96|901.6|903.12|899.76|0
1648187100000|2022-03-25 05:45:00|903.83|900.47|905.16|901.8|905.78|902.42|903.53|900.17|0
1648187400000|2022-03-25 05:50:00|905.37|902.01|905.05|901.69|905.57|902.21|903.94|900.58|0
1648187700000|2022-03-25 05:55:00|905.16|901.8|904.95|901.59|906.18|902.82|904.34|900.98|0
1648188000000|2022-03-25 06:00:00|905.16|901.8|905.26|901.9|906.38|903.02|904.75|901.39|0
1648188300000|2022-03-25 06:05:00|905.16|901.8|904.75|901.39|905.97|902.61|904.54|901.18|0
1648188600000|2022-03-25 06:10:00|905.05|901.69|906.07|902.71|906.79|903.43|905.05|901.69|0
1648188900000|2022-03-25 06:15:00|906.27|902.91|906.79|903.43|907.09|903.73|906.27|902.91|0
1648189200000|2022-03-25 06:20:00|906.88|903.52|907.29|903.93|907.6|904.24|906.38|903.02|0
1648189500000|2022-03-25 06:25:00|907.19|903.83|906.47|903.11|907.4|904.04|905.96|902.6|0
1648189800000|2022-03-25 06:30:00|906.58|903.22|906.58|903.22|906.78|903.42|906.06|902.7|0
1648190100000|2022-03-25 06:35:00|906.78|903.42|905.55|902.19|906.78|903.42|905.24|901.88|0
1648190400000|2022-03-25 06:40:00|905.76|902.4|905.14|901.78|906.16|902.8|904.73|901.37|0
1648190700000|2022-03-25 06:45:00|904.73|901.37|905.03|901.67|905.14|901.78|904.53|901.17|0
1648191000000|2022-03-25 06:50:00|905.14|901.78|905.95|902.59|905.96|902.6|904.73|901.37|0
1648191300000|2022-03-25 06:55:00|905.75|902.39|907.79|904.43|907.79|904.43|905.34|901.98|0
1648191600000|2022-03-25 07:00:00|907.59|904.23|906.16|902.8|907.59|904.23|905.14|901.78|0
1648191900000|2022-03-25 07:05:00|905.92|903.04|903.67|900.79|905.92|903.04|903.46|900.58|0
1648192200000|2022-03-25 07:10:00|903.87|900.99|905.71|902.83|905.71|902.83|903.67|900.79|0
1648192500000|2022-03-25 07:15:00|905.91|903.03|904.38|901.5|906.12|903.24|903.88|901|0
1648192800000|2022-03-25 07:20:00|904.49|901.61|903.88|901|904.69|901.81|901.14|898.26|0
1648193100000|2022-03-25 07:25:00|903.67|900.79|902.65|899.77|903.87|900.99|902.45|899.57|0
1648193400000|2022-03-25 07:30:00|902.85|899.97|903.87|900.99|904.08|901.2|902.65|899.77|0
1648193700000|2022-03-25 07:35:00|903.77|900.89|903.46|900.58|904.28|901.4|902.65|899.77|0
1648194000000|2022-03-25 07:40:00|903.67|900.79|903.26|900.38|904.37|901.49|902.85|899.97|0
1648194300000|2022-03-25 07:45:00|903.15|900.27|903.25|900.37|904.27|901.39|903.05|900.17|0
1648194600000|2022-03-25 07:50:00|903.35|900.47|904.68|901.8|905.09|902.21|903.25|900.37|0
1648194900000|2022-03-25 07:55:00|904.57|901.69|906.51|903.63|906.61|903.73|904.37|901.49|0
1648195200000|2022-03-25 08:00:00|905.9|903.02|903.86|900.98|907.12|904.24|903.86|900.98|0
1648195500000|2022-03-25 08:05:00|903.66|900.78|898.36|895.48|903.66|900.78|897.44|894.56|0
1648195800000|2022-03-25 08:10:00|898.16|895.28|893.58|890.7|898.36|895.48|893.58|890.7|0
1648196100000|2022-03-25 08:15:00|893.68|890.8|892.37|889.49|894.09|891.21|890.3|887.42|0
1648196400000|2022-03-25 08:20:00|892.57|889.69|894.09|891.21|894.81|891.93|892.17|889.29|0
1648196700000|2022-03-25 08:25:00|894.2|891.32|894.8|891.92|895.41|892.53|893.89|891.01|0
1648197000000|2022-03-25 08:30:00|894.7|891.82|895.82|892.94|896.02|893.14|893.79|890.91|0
1648197300000|2022-03-25 08:35:00|896.02|893.14|896.02|893.14|896.63|893.75|895.41|892.53|0
1648197600000|2022-03-25 08:40:00|896.12|893.24|897.64|894.76|897.85|894.97|895|892.12|0
1648197900000|2022-03-25 08:45:00|897.85|894.97|897.03|894.15|897.85|894.97|896.63|893.75|0
1648198200000|2022-03-25 08:50:00|896.83|893.95|898.45|895.57|898.66|895.78|896.83|893.95|0
1648198500000|2022-03-25 08:55:00|898.35|895.47|898.86|895.98|899.67|896.79|898.04|895.16|0
1648198800000|2022-03-25 09:00:00|898.95|896.07|897.23|894.35|902.72|899.84|893.98|891.1|0
1648199100000|2022-03-25 09:05:00|896.92|894.04|894.79|891.91|897.03|894.15|894.59|891.71|0
1648199400000|2022-03-25 09:10:00|894.89|892.01|896.71|893.83|896.82|893.94|894.38|891.5|0
1648199700000|2022-03-25 09:15:00|896.41|893.53|899.05|896.17|899.05|896.17|896.41|893.53|0
1648200000000|2022-03-25 09:20:00|898.95|896.07|899.66|896.78|900.07|897.19|898.44|895.56|0
1648200300000|2022-03-25 09:25:00|899.56|896.68|898.85|895.97|899.86|896.98|898.24|895.36|0
1648200600000|2022-03-25 09:30:00|898.74|895.86|897.22|894.34|899.86|896.98|897.01|894.13|0
1648200900000|2022-03-25 09:35:00|897.42|894.54|900.06|897.18|900.27|897.39|896.91|894.03|0
1648201200000|2022-03-25 09:40:00|900.36|897.48|901.08|898.2|901.08|898.2|899.86|896.98|0
1648201500000|2022-03-25 09:45:00|900.87|897.99|902.3|899.42|903.32|900.44|900.87|897.99|0
1648201800000|2022-03-25 09:50:00|902.5|899.62|903.72|900.84|903.93|901.05|901.89|899.01|0
1648202100000|2022-03-25 09:55:00|903.52|900.64|903.72|900.84|903.93|901.05|903.31|900.43|0
1648202400000|2022-03-25 10:00:00|903.92|901.04|902.7|899.82|904.94|902.06|902.5|899.62|0
1648202700000|2022-03-25 10:05:00|902.9|900.02|903.51|900.63|903.92|901.04|902.7|899.82|0
1648203000000|2022-03-25 10:10:00|903.41|900.53|903.31|900.43|904.44|901.56|903.1|900.22|0
1648203300000|2022-03-25 10:15:00|903.1|900.22|904.12|901.24|904.33|901.45|903.1|900.22|0
1648203600000|2022-03-25 10:20:00|904.32|901.44|904.12|901.24|905.55|902.67|903.71|900.83|0
1648203900000|2022-03-25 10:25:00|904.01|901.13|905.64|902.76|905.95|903.07|903.81|900.93|0
1648204200000|2022-03-25 10:30:00|905.54|902.66|904.93|902.05|906.15|903.27|904.73|901.85|0
1648204500000|2022-03-25 10:35:00|905.13|902.25|904.52|901.64|905.34|902.46|904.11|901.23|0
1648204800000|2022-03-25 10:40:00|904.62|901.74|905.13|902.25|905.43|902.55|904.32|901.44|0
1648205100000|2022-03-25 10:45:00|904.93|902.05|904.41|901.53|905.74|902.86|904.11|901.23|0
1648205400000|2022-03-25 10:50:00|904.61|901.73|906.35|903.47|906.35|903.47|904.52|901.64|0
1648205700000|2022-03-25 10:55:00|906.24|903.36|909.82|906.94|909.92|907.04|906.15|903.27|0
1648206000000|2022-03-25 11:00:00|909.71|906.83|908.39|905.51|909.71|906.83|908.39|905.51|0
1648206300000|2022-03-25 11:05:00|908.59|905.71|908.9|906.02|909.62|906.74|907.67|904.79|0
1648206600000|2022-03-25 11:10:00|909.1|906.22|907.06|904.18|909.92|907.04|907.06|904.18|0
1648206900000|2022-03-25 11:15:00|906.45|903.57|907.87|904.99|908.9|906.02|906.14|903.26|0
1648207200000|2022-03-25 11:20:00|907.77|904.89|911.44|908.56|911.85|908.97|907.67|904.79|0
1648207500000|2022-03-25 11:25:00|911.34|908.46|916.45|913.57|917.78|914.9|910.93|908.05|0
1648207800000|2022-03-25 11:30:00|916.25|913.37|915.22|912.34|916.45|913.57|914.81|911.93|0
1648208100000|2022-03-25 11:35:00|915.02|912.14|913.58|910.7|915.22|912.34|913.58|910.7|0
1648208400000|2022-03-25 11:40:00|913.38|910.5|914.4|911.52|914.4|911.52|913.38|910.5|0
1648208700000|2022-03-25 11:45:00|914.6|911.72|914.81|911.93|915.62|912.74|914.19|911.31|0
1648209000000|2022-03-25 11:50:00|914.9|912.02|916.03|913.15|916.03|913.15|914.8|911.92|0
1648209300000|2022-03-25 11:55:00|916.24|913.36|915.83|912.95|917.26|914.38|915.01|912.13|0
1648209600000|2022-03-25 12:00:00|915.42|912.54|915.01|912.13|915.62|912.74|914.7|911.82|0
1648209900000|2022-03-25 12:05:00|914.8|911.92|915.21|912.33|916.12|913.24|914.8|911.92|0
1648210200000|2022-03-25 12:10:00|915.41|912.53|915.41|912.53|915.61|912.73|914.18|911.3|0
1648210500000|2022-03-25 12:15:00|915.21|912.33|915.82|912.94|915.82|912.94|914.49|911.61|0
1648210800000|2022-03-25 12:20:00|916.02|913.14|916.02|913.14|916.63|913.75|915.2|912.32|0
1648211100000|2022-03-25 12:25:00|916.22|913.34|915.4|912.52|916.22|913.34|915.2|912.32|0
1648211400000|2022-03-25 12:30:00|915.3|912.42|914.38|911.5|915.61|912.73|913.36|910.48|0
1648211700000|2022-03-25 12:35:00|914.18|911.3|912.74|909.86|914.38|911.5|912.74|909.86|0
1648212000000|2022-03-25 12:40:00|912.13|909.25|914.79|911.91|914.79|911.91|912.13|909.25|0
1648212300000|2022-03-25 12:45:00|914.88|912|914.78|911.9|915.19|912.31|914.38|911.5|0
1648212600000|2022-03-25 12:50:00|914.58|911.7|914.34|911.94|914.78|912.14|914.13|911.7|0
1648212900000|2022-03-25 12:55:00|914.54|912.14|914.74|912.34|915.15|912.75|914.13|911.73|0
1648213200000|2022-03-25 13:00:00|914.54|912.14|912.7|910.3|914.74|912.34|912.49|910.09|0
1648213500000|2022-03-25 13:05:00|912.9|910.5|912.7|910.3|913.72|911.32|912.08|909.68|0
1648213800000|2022-03-25 13:10:00|912.9|910.5|912.59|910.19|913.31|910.91|912.29|909.89|0
1648214100000|2022-03-25 13:15:00|912.49|910.09|912.28|909.88|912.9|910.5|911.88|909.48|0
1648214400000|2022-03-25 13:20:00|912.38|909.98|911.06|908.66|912.49|910.09|910.65|908.25|0
1648214700000|2022-03-25 13:25:00|910.85|908.45|908.2|905.8|911.06|908.66|907.38|904.98|0
1648215000000|2022-03-25 13:30:00|907.89|905.49|908.81|906.41|911.26|908.86|907.18|904.78|0
1648215300000|2022-03-25 13:35:00|908.19|905.79|903.91|901.51|909.01|906.61|903.91|901.51|0
1648215600000|2022-03-25 13:40:00|903.71|901.31|906.15|903.75|907.38|904.98|901.88|899.48|0
1648215900000|2022-03-25 13:45:00|906.76|904.36|910.33|907.93|911.86|909.46|904.52|902.12|0
1648216200000|2022-03-25 13:50:00|910.64|908.24|911.25|908.85|912.48|910.08|908.39|905.99|0
1648216500000|2022-03-25 13:55:00|911.66|909.26|906.35|903.95|911.86|909.46|904.72|902.32|0
1648216800000|2022-03-25 14:00:00|906.65|904.25|905.83|903.43|907.06|904.66|903.29|900.89|0
1648217100000|2022-03-25 14:05:00|905.94|903.54|909|906.6|909.41|907.01|904.72|902.32|0
1648217400000|2022-03-25 14:10:00|908.79|906.39|908.38|905.98|911.04|908.64|908.07|905.67|0
1648217700000|2022-03-25 14:15:00|907.77|905.37|911.85|909.45|912.26|909.86|906.96|904.56|0
1648218000000|2022-03-25 14:20:00|912.06|909.66|917.89|915.49|918.19|915.79|911.65|909.25|0
1648218300000|2022-03-25 14:25:00|917.69|915.29|912.8|910.4|917.89|915.49|912.8|910.4|0
1648218600000|2022-03-25 14:30:00|913|910.6|916.9|914.5|916.9|914.5|912.8|910.4|0
1648218900000|2022-03-25 14:35:00|917.31|914.91|917.31|914.91|919.57|917.17|917.31|914.91|0
1648219200000|2022-03-25 14:40:00|917.2|914.8|921.01|918.61|921.83|919.43|916.49|914.09|0
1648219500000|2022-03-25 14:45:00|920.59|918.19|919.13|916.73|922|919.6|918.52|916.12|0
1648219800000|2022-03-25 14:50:00|919.34|916.94|916.25|913.85|920.37|917.97|915.02|912.62|0
1648220100000|2022-03-25 14:55:00|916.05|913.65|916.46|914.06|917.9|915.5|915.02|912.62|0
1648220400000|2022-03-25 15:00:00|917.17|914.77|912.15|909.75|917.9|915.5|910.1|907.7|0
1648220700000|2022-03-25 15:05:00|911.94|909.54|902.53|900.13|912.97|910.57|902.53|900.13|0
1648221000000|2022-03-25 15:10:00|902.32|899.92|896.15|893.75|902.53|900.13|894.2|891.8|0
1648221300000|2022-03-25 15:15:00|895.94|893.54|897.27|894.87|900.53|898.13|895.33|892.93|0
1648221600000|2022-03-25 15:20:00|897.06|894.66|892.37|889.97|897.47|895.07|892.37|889.97|0
1648221900000|2022-03-25 15:25:00|892.17|889.77|892.26|889.86|894.91|892.51|887.19|884.79|0
1648222200000|2022-03-25 15:30:00|892.06|889.66|893.07|890.67|894.5|892.1|889.02|886.62|0
1648222500000|2022-03-25 15:35:00|893.48|891.08|894.29|891.89|895.71|893.31|892.26|889.86|0
1648222800000|2022-03-25 15:40:00|893.88|891.48|899.88|897.48|899.98|897.58|893.88|891.48|0
1648223100000|2022-03-25 15:45:00|899.98|897.58|894.69|892.29|899.98|897.58|894.29|891.89|0
1648223400000|2022-03-25 15:50:00|894.9|892.5|895.1|892.7|899.78|897.38|894.69|892.29|0
1648223700000|2022-03-25 15:55:00|894.89|892.49|893.88|891.48|895.71|893.31|890.22|887.82|0
1648224000000|2022-03-25 16:00:00|893.27|890.87|893.87|891.47|895.3|892.9|891.64|889.24|0
1648224300000|2022-03-25 16:05:00|894.28|891.88|898.35|895.95|900.18|897.78|894.28|891.88|0
1648224600000|2022-03-25 16:10:00|898.55|896.15|901.6|899.2|901.8|899.4|898.24|895.84|0
1648224900000|2022-03-25 16:15:00|902.01|899.61|902.21|899.81|902.62|900.22|898.34|895.94|0
1648225200000|2022-03-25 16:20:00|902.1|899.7|899.86|897.46|902.3|899.9|898.43|896.03|0
1648225500000|2022-03-25 16:25:00|900.26|897.86|901.28|898.88|902.1|899.7|896.8|894.4|0
1648225800000|2022-03-25 16:30:00|901.49|899.09|901.08|898.68|901.49|899.09|897.82|895.42|0
1648226100000|2022-03-25 16:35:00|900.87|898.47|894.56|892.16|900.87|898.47|893.34|890.94|0
1648226400000|2022-03-25 16:40:00|894.36|891.96|896.79|894.39|896.8|894.4|894.15|891.75|0
1648226700000|2022-03-25 16:45:00|897|894.6|899.33|896.93|901.07|898.67|896.59|894.19|0
1648227000000|2022-03-25 16:50:00|899.44|897.04|897.6|895.2|902.7|900.3|895.77|893.37|0
1648227300000|2022-03-25 16:55:00|897.4|895|899.23|896.83|900.25|897.85|894.96|892.56|0
1648227600000|2022-03-25 17:00:00|899.64|897.24|898.4|896|899.64|897.24|895.77|893.37|0
1648227900000|2022-03-25 17:05:00|898.2|895.8|898.2|895.8|899.83|897.43|896.37|893.97|0
1648228200000|2022-03-25 17:10:00|897.79|895.39|896.16|893.76|897.99|895.59|894.53|892.13|0
1648228500000|2022-03-25 17:15:00|896.36|893.96|903.09|900.69|904.32|901.92|896.36|893.96|0
1648228800000|2022-03-25 17:20:00|903.3|900.9|896.15|893.75|904.11|901.71|895.95|893.55|0
1648229100000|2022-03-25 17:25:00|896.36|893.96|897.58|895.18|897.58|895.18|895.34|892.94|0
1648229400000|2022-03-25 17:30:00|897.88|895.48|901.04|898.64|901.25|898.85|897.78|895.38|0
1648229700000|2022-03-25 17:35:00|901.25|898.85|901.65|899.25|902.27|899.87|899.82|897.42|0
1648230000000|2022-03-25 17:40:00|901.86|899.46|902.47|900.07|902.88|900.48|898.59|896.19|0
1648230300000|2022-03-25 17:45:00|902.67|900.27|903.28|900.88|903.9|901.5|900.63|898.23|0
1648230600000|2022-03-25 17:50:00|903.49|901.09|905.12|902.72|905.33|902.93|903.28|900.88|0
1648230900000|2022-03-25 17:55:00|905.33|902.93|909.01|906.61|909.62|907.22|905.12|902.72|0
1648231200000|2022-03-25 18:00:00|909.21|906.81|910.85|908.45|911.67|909.27|907.37|904.97|0
1648231500000|2022-03-25 18:05:00|911.05|908.65|912.17|909.77|912.69|910.29|910.64|908.24|0
1648231800000|2022-03-25 18:10:00|912.48|910.08|911.25|908.85|913.1|910.7|909.62|907.22|0
1648232100000|2022-03-25 18:15:00|911.46|909.06|909.3|906.9|912.28|909.88|909.2|906.8|0
1648232400000|2022-03-25 18:20:00|909.61|907.21|910.84|908.44|911.45|909.05|909.41|907.01|0
1648232700000|2022-03-25 18:25:00|911.04|908.64|912.07|909.67|912.89|910.49|909.81|907.41|0
1648233000000|2022-03-25 18:30:00|912.27|909.87|913.09|910.69|914.94|912.54|912.06|909.66|0
1648233300000|2022-03-25 18:35:00|912.88|910.48|912.68|910.28|914.32|911.92|911.65|909.25|0
1648233600000|2022-03-25 18:40:00|912.47|910.07|913.29|910.89|913.29|910.89|910.83|908.43|0
1648233900000|2022-03-25 18:45:00|913.5|911.1|912.67|910.27|914.52|912.12|911.85|909.45|0
1648234200000|2022-03-25 18:50:00|913.08|910.68|914.93|912.53|915.34|912.94|912.26|909.86|0
1648234500000|2022-03-25 18:55:00|915.13|912.73|913.49|911.09|915.95|913.55|912.88|910.48|0
1648234800000|2022-03-25 19:00:00|913.59|911.19|907.76|905.36|914.1|911.7|905.71|903.31|0
1648235100000|2022-03-25 19:05:00|908.17|905.77|904.48|902.08|908.58|906.18|903.25|900.85|0
1648235400000|2022-03-25 19:10:00|905.3|902.9|908.37|905.97|908.57|906.17|904.28|901.88|0
1648235700000|2022-03-25 19:15:00|908.78|906.38|904.07|901.67|909.19|906.79|903.66|901.26|0
1648236000000|2022-03-25 19:20:00|904.37|901.97|901.61|899.21|904.48|902.08|898.96|896.56|0
1648236300000|2022-03-25 19:25:00|901.82|899.42|897.53|895.13|902.43|900.03|897.32|894.92|0
1648236600000|2022-03-25 19:30:00|897.12|894.72|898.14|895.74|899.77|897.37|895.08|892.68|0
1648236900000|2022-03-25 19:35:00|897.93|895.53|898.75|896.35|902.02|899.62|896.91|894.51|0
1648237200000|2022-03-25 19:40:00|899.36|896.96|902.83|900.43|906.31|903.91|899.15|896.75|0
1648237500000|2022-03-25 19:45:00|903.04|900.64|909.58|907.18|909.58|907.18|903.04|900.64|0
1648237800000|2022-03-25 19:50:00|908.35|905.95|913.27|910.87|913.48|911.08|908.35|905.95|0
1648238100000|2022-03-25 19:55:00|913.48|911.08|918.2|915.8|920.26|917.86|913.07|910.67|0
1648238400000|2022-03-25 20:00:00|919.44|917.04|918.61|916.21|919.44|917.04|915.94|913.54|0
1648238700000|2022-03-25 20:05:00|918.41|916.01|917.38|914.98|919.02|916.62|917.38|914.98|0
1648239000000|2022-03-25 20:10:00|917.58|915.18|918.4|916|918.61|916.21|917.38|914.98|0
1648451100000|2022-03-28 07:05:00|911.49|908.69|912.93|910.53|914.68|912.28|911.09|908.69|0
1648451400000|2022-03-28 07:10:00|912.83|910.43|910.98|908.58|913.03|910.63|909.35|906.95|0
1648451700000|2022-03-28 07:15:00|911.08|908.68|910.06|907.66|912.21|909.81|909.75|907.35|0
1648452000000|2022-03-28 07:20:00|909.75|907.35|910.78|908.38|911.8|909.4|908.94|906.54|0
1648452300000|2022-03-28 07:25:00|910.98|908.58|914.46|912.06|915.28|912.88|910.98|908.58|0
1648452600000|2022-03-28 07:30:00|914.56|912.16|916.72|914.32|916.92|914.52|914.56|912.16|0
1648452900000|2022-03-28 07:35:00|916.82|914.42|913.74|911.34|916.92|914.52|913.74|911.34|0
1648453200000|2022-03-28 07:40:00|913.64|911.24|913.53|911.13|914.25|911.85|912.2|909.8|0
1648453500000|2022-03-28 07:45:00|913.73|911.33|911.79|909.39|913.94|911.54|911.18|908.78|0
1648453800000|2022-03-28 07:50:00|911.38|908.98|912.2|909.8|913.02|910.62|910.97|908.57|0
1648454100000|2022-03-28 07:55:00|912.09|909.69|913.22|910.82|913.73|911.33|911.07|908.67|0
1648454400000|2022-03-28 08:00:00|913.02|910.62|909.74|907.34|913.02|910.62|909.12|906.72|0
1648454700000|2022-03-28 08:05:00|909.53|907.13|909.74|907.34|910.15|907.75|908.1|905.7|0
1648455000000|2022-03-28 08:10:00|909.33|906.93|911.37|908.97|911.37|908.97|909.33|906.93|0
1648455300000|2022-03-28 08:15:00|911.17|908.77|914.65|912.25|915.26|912.86|911.17|908.77|0
1648455600000|2022-03-28 08:20:00|914.03|911.63|913.62|911.22|914.44|912.04|912.6|910.2|0
1648455900000|2022-03-28 08:25:00|913.92|911.52|916.08|913.68|916.29|913.89|913.01|910.61|0
1648456200000|2022-03-28 08:30:00|916.18|913.78|914.03|911.63|916.29|913.89|913.62|911.22|0
1648456500000|2022-03-28 08:35:00|913.82|911.42|915.87|913.47|915.87|913.47|913.41|911.01|0
1648456800000|2022-03-28 08:40:00|915.76|913.36|917.51|915.11|917.61|915.21|915.67|913.27|0
1648457100000|2022-03-28 08:45:00|917.72|915.32|919.77|917.37|920.8|918.4|917.1|914.7|0
1648457400000|2022-03-28 08:50:00|919.56|917.16|921.62|919.22|922.21|919.81|918.95|916.55|0
1648457700000|2022-03-28 08:55:00|921.82|919.42|923.67|921.27|923.98|921.58|921.62|919.22|0
1648458000000|2022-03-28 09:00:00|923.56|921.16|920.17|917.77|923.56|921.16|919.97|917.57|0
1648458300000|2022-03-28 09:05:00|920.27|917.87|918.53|916.13|920.48|918.08|917.71|915.31|0
1648458600000|2022-03-28 09:10:00|918.32|915.92|916.88|914.48|918.32|915.92|916.88|914.48|0
1648458900000|2022-03-28 09:15:00|916.98|914.58|915.24|912.84|917.29|914.89|914.72|912.32|0
1648459200000|2022-03-28 09:20:00|915.45|913.05|916.47|914.07|916.68|914.28|914.22|911.82|0
1648459500000|2022-03-28 09:25:00|916.57|914.17|917.9|915.5|917.9|915.5|916.47|914.07|0
1648459800000|2022-03-28 09:30:00|917.7|915.3|919.14|916.74|919.14|916.74|917.29|914.89|0
1648460100000|2022-03-28 09:35:00|919.23|916.83|919.85|917.45|920.98|918.58|919.03|916.63|0
1648460400000|2022-03-28 09:40:00|920.16|917.76|920.77|918.37|921.19|918.79|920.16|917.76|0
1648460700000|2022-03-28 09:45:00|920.67|918.27|919.54|917.14|921.19|918.79|919.23|916.83|0
1648461000000|2022-03-28 09:50:00|919.75|917.35|918.2|915.8|919.84|917.44|917.69|915.29|0
1648461300000|2022-03-28 09:55:00|918.31|915.91|918.61|916.21|919.33|916.93|917.69|915.29|0
1648461600000|2022-03-28 10:00:00|918.51|916.11|919.74|917.34|919.84|917.44|916.66|914.26|0
1648461900000|2022-03-28 10:05:00|919.53|917.13|918.92|916.52|919.94|917.54|918.71|916.31|0
1648462200000|2022-03-28 10:10:00|918.71|916.31|920.56|918.16|920.56|918.16|918.3|915.9|0
1648462500000|2022-03-28 10:15:00|920.35|917.95|921.38|918.98|921.79|919.39|920.15|917.75|0
1648462800000|2022-03-28 10:20:00|921.17|918.77|922.61|920.21|922.61|920.21|920.14|917.74|0
1648463100000|2022-03-28 10:25:00|922.5|920.1|919.32|916.92|922.61|920.21|919.11|916.71|0
1648463400000|2022-03-28 10:30:00|919.42|917.02|919.42|917.02|920.03|917.63|918.7|916.3|0
1648463700000|2022-03-28 10:35:00|919.52|917.12|920.65|918.25|920.85|918.45|918.5|916.1|0
1648464000000|2022-03-28 10:40:00|920.75|918.35|921.99|919.59|923.01|920.61|920.75|918.35|0
1648464300000|2022-03-28 10:45:00|921.78|919.38|923.42|921.02|924.04|921.64|921.37|918.97|0
1648464600000|2022-03-28 10:50:00|923.22|920.82|922.39|919.99|924.04|921.64|921.98|919.58|0
1648464900000|2022-03-28 10:55:00|922.49|920.09|922.49|920.09|922.9|920.5|920.75|918.35|0
1648465200000|2022-03-28 11:00:00|923.01|920.61|924.86|922.46|924.86|922.46|922.9|920.5|0
1648465500000|2022-03-28 11:05:00|924.65|922.25|927|924.6|927.21|924.81|924.03|921.63|0
1648465800000|2022-03-28 11:10:00|927.42|925.02|926.8|924.4|928.45|926.05|925.66|923.26|0
1648466100000|2022-03-28 11:15:00|926.69|924.29|929.27|926.87|929.27|926.87|926.59|924.19|0
1648466400000|2022-03-28 11:20:00|929.06|926.66|928.85|926.45|929.47|927.07|928.03|925.63|0
1648466700000|2022-03-28 11:25:00|928.95|926.55|929.47|927.07|929.47|927.07|928.65|926.25|0
1648467000000|2022-03-28 11:30:00|929.26|926.86|930.7|928.3|931.12|928.72|929.26|926.86|0
1648467300000|2022-03-28 11:35:00|930.91|928.51|931.32|928.92|932.35|929.95|930.5|928.1|0
1648467600000|2022-03-28 11:40:00|931.11|928.71|929.79|927.39|931.11|928.71|929.46|927.06|0
1648467900000|2022-03-28 11:45:00|929.89|927.49|930.82|928.42|931.02|928.62|929.79|927.39|0
1648468200000|2022-03-28 11:50:00|931.02|928.62|930.2|927.8|931.02|928.62|929.37|926.97|0
1648468500000|2022-03-28 11:55:00|930.09|927.69|930.91|928.51|931.23|928.83|929.47|927.07|0
1648468800000|2022-03-28 12:00:00|930.81|928.41|929.37|926.97|931.43|929.03|928.75|926.35|0
1648469100000|2022-03-28 12:05:00|929.05|926.65|928.54|926.14|929.78|927.38|928.54|926.14|0
1648469400000|2022-03-28 12:10:00|928.33|925.93|927.92|925.52|928.75|926.35|927.51|925.11|0
1648469700000|2022-03-28 12:15:00|928.13|925.73|926.37|923.97|928.54|926.14|926.37|923.97|0
1648470000000|2022-03-28 12:20:00|926.27|923.87|922.57|920.17|926.27|923.87|922.37|919.97|0
1648470300000|2022-03-28 12:25:00|922.67|920.27|924.01|921.61|924.63|922.23|922.67|920.27|0
1648470600000|2022-03-28 12:30:00|924.22|921.82|923.6|921.2|924.63|922.23|923.19|920.79|0
1648470900000|2022-03-28 12:35:00|923.81|921.41|921.95|919.55|923.81|921.41|921.75|919.35|0
1648471200000|2022-03-28 12:40:00|922.05|919.65|919.89|917.49|922.05|919.65|918.87|916.47|0
1648471500000|2022-03-28 12:45:00|919.69|917.29|919.27|916.87|920.3|917.9|918.67|916.27|0
1648471800000|2022-03-28 12:50:00|919.47|917.07|919.26|916.86|919.68|917.28|917.93|915.53|0
1648472100000|2022-03-28 12:55:00|919.06|916.66|919.26|916.86|920.29|917.89|918.44|916.04|0
1648472400000|2022-03-28 13:00:00|919.47|917.07|918.23|915.83|920.08|917.68|917.62|915.22|0
1648472700000|2022-03-28 13:05:00|918.64|916.24|919.26|916.86|920.9|918.5|918.33|915.93|0
1648473000000|2022-03-28 13:10:00|919.46|917.06|919.05|916.65|919.46|917.06|915.56|913.16|0
1648473300000|2022-03-28 13:15:00|919.26|916.86|918.84|916.44|920.49|918.09|918.43|916.03|0
1648473600000|2022-03-28 13:20:00|918.43|916.03|916.99|914.59|919.05|916.65|916.99|914.59|0
1648473900000|2022-03-28 13:25:00|917.2|914.8|915.97|913.57|917.2|914.8|914.74|912.34|0
1648474200000|2022-03-28 13:30:00|916.79|914.39|915.55|913.15|919.05|916.65|913.3|910.9|0
1648474500000|2022-03-28 13:35:00|915.14|912.74|921.08|918.68|921.28|918.88|914.94|912.54|0
1648474800000|2022-03-28 13:40:00|920.46|918.06|921.9|919.5|924.36|921.96|919.64|917.24|0
1648475100000|2022-03-28 13:45:00|922.1|919.7|921.48|919.08|923.13|920.73|920.05|917.65|0
1648475400000|2022-03-28 13:50:00|921.9|919.5|925.21|922.81|925.72|923.32|921.28|918.88|0
1648475700000|2022-03-28 13:55:00|925.1|922.7|928.5|926.1|929.53|927.13|923.97|921.57|0
1648476000000|2022-03-28 14:00:00|928.71|926.31|924.26|921.86|928.91|926.51|920.77|918.37|0
1648476300000|2022-03-28 14:05:00|924.88|922.48|924.56|922.16|928.06|925.66|922.41|920.01|0
1648476600000|2022-03-28 14:10:00|924.67|922.27|923.23|920.83|925.7|923.3|922.71|920.31|0
1648476900000|2022-03-28 14:15:00|923.43|921.03|921.99|919.59|925.08|922.68|919.94|917.54|0
1648477200000|2022-03-28 14:20:00|922.81|920.41|921.68|919.28|923.23|920.83|917.59|915.19|0
1648477500000|2022-03-28 14:25:00|921.88|919.48|923.93|921.53|924.14|921.74|918.39|915.99|0
1648477800000|2022-03-28 14:30:00|924.76|922.36|919.82|917.42|926.4|924|919.51|917.11|0
1648478100000|2022-03-28 14:35:00|920.85|918.45|919.82|917.42|922.49|920.09|917.36|914.96|0
1648478400000|2022-03-28 14:40:00|920.44|918.04|922.29|919.89|922.9|920.5|919.21|916.81|0
1648478700000|2022-03-28 14:45:00|922.49|920.09|925.78|923.38|927.63|925.23|922.49|920.09|0
1648479000000|2022-03-28 14:50:00|925.57|923.17|927.01|924.61|928.04|925.64|924.95|922.55|0
1648479300000|2022-03-28 14:55:00|927.22|924.82|927.21|924.81|927.83|925.43|926.19|923.79|0
1648479600000|2022-03-28 15:00:00|927.83|925.43|921.25|918.85|928.86|926.46|917.56|915.16|0
1648479900000|2022-03-28 15:05:00|921.05|918.65|920.84|918.44|921.87|919.47|917.97|915.57|0
1648480200000|2022-03-28 15:10:00|921.45|919.05|923.71|921.31|923.92|921.52|920.22|917.82|0
1648480500000|2022-03-28 15:15:00|923.51|921.11|923.71|921.31|924.33|921.93|921.45|919.05|0
1648480800000|2022-03-28 15:20:00|923.92|921.52|920.63|918.23|924.12|921.72|920.01|917.61|0
1648481100000|2022-03-28 15:25:00|920.22|917.82|920.31|917.91|920.63|918.23|916.11|913.71|0
1648481400000|2022-03-28 15:30:00|920.72|918.32|914.88|912.48|920.83|918.43|913.65|911.25|0
1648481700000|2022-03-28 15:35:00|914.06|911.66|910.68|908.28|914.06|911.66|909.56|907.16|0
1648482000000|2022-03-28 15:40:00|910.99|908.59|913.44|911.04|913.44|911.04|910.17|907.77|0
1648482300000|2022-03-28 15:45:00|912.83|910.43|904.85|902.45|913.03|910.63|904.65|902.25|0
1648482600000|2022-03-28 15:50:00|904.45|902.05|905.46|903.06|907.51|905.11|903.02|900.62|0
1648482900000|2022-03-28 15:55:00|905.67|903.27|907.84|905.44|909.47|907.07|902.41|900.01|0
1648483200000|2022-03-28 16:00:00|907.23|904.83|912.32|909.92|912.73|910.33|906.42|904.02|0
1648483500000|2022-03-28 16:05:00|912.12|909.72|909.87|907.47|913.75|911.35|909.87|907.47|0
1648483800000|2022-03-28 16:10:00|910.08|907.68|908.85|906.45|910.08|907.68|906.61|904.21|0
1648484100000|2022-03-28 16:15:00|908.45|906.05|905.8|903.4|910.08|907.68|904.58|902.18|0
1648484400000|2022-03-28 16:20:00|906|903.6|910.07|907.67|910.68|908.28|906|903.6|0
1648484700000|2022-03-28 16:25:00|910.28|907.88|906.8|904.4|911.5|909.1|905.58|903.18|0
1648485000000|2022-03-28 16:30:00|906.39|903.99|911.09|908.69|912.11|909.71|905.98|903.58|0
1648485300000|2022-03-28 16:35:00|911.7|909.3|913.33|910.93|913.53|911.13|911.09|908.69|0
1648485600000|2022-03-28 16:40:00|913.22|910.82|914.55|912.15|915.57|913.17|912.72|910.32|0
1648485900000|2022-03-28 16:45:00|914.14|911.74|914.14|911.74|914.35|911.95|912.2|909.8|0
1648486200000|2022-03-28 16:50:00|913.73|911.33|916.8|914.4|916.8|914.4|913.33|910.93|0
1648486500000|2022-03-28 16:55:00|917.82|915.42|917.41|915.01|918.23|915.83|916.69|914.29|0
1648486800000|2022-03-28 17:00:00|917.61|915.21|917.81|915.41|919.04|916.64|917|914.6|0
1648487100000|2022-03-28 17:05:00|918.02|915.62|915.97|913.57|919.04|916.64|915.56|913.16|0
1648487400000|2022-03-28 17:10:00|915.77|913.37|917.61|915.21|918.02|915.62|915.56|913.16|0
1648487700000|2022-03-28 17:15:00|917.81|915.41|918.42|916.02|918.83|916.43|917.4|915|0
1648488000000|2022-03-28 17:20:00|918.83|916.43|920.31|917.91|920.31|917.91|915.04|912.64|0
1648488300000|2022-03-28 17:25:00|920.52|918.12|921.34|918.94|922.98|920.58|919.29|916.89|0
1648488600000|2022-03-28 17:30:00|921.54|919.14|921.64|919.24|922.77|920.37|920.51|918.11|0
1648488900000|2022-03-28 17:35:00|921.54|919.14|920.23|917.83|922.77|920.37|919.31|916.91|0
1648489200000|2022-03-28 17:40:00|920.13|917.73|918.9|916.5|920.75|918.35|918.69|916.29|0
1648489500000|2022-03-28 17:45:00|919.51|917.11|919.92|917.52|920.75|918.35|918.9|916.5|0
1648489800000|2022-03-28 17:50:00|920.54|918.14|919.51|917.11|920.95|918.55|918.99|916.59|0
1648490100000|2022-03-28 17:55:00|919.72|917.32|919.92|917.52|920.74|918.34|917.87|915.47|0
1648490400000|2022-03-28 18:00:00|919.71|917.31|920.02|917.62|922.59|920.19|919.1|916.7|0
1648490700000|2022-03-28 18:05:00|919.71|917.31|921.97|919.57|922.38|919.98|918.27|915.87|0
1648491000000|2022-03-28 18:10:00|921.76|919.36|921.45|919.05|923.61|921.21|919.71|917.31|0
1648491300000|2022-03-28 18:15:00|921.76|919.36|920.55|918.15|923|920.6|920.55|918.15|0
1648491600000|2022-03-28 18:20:00|920.76|918.36|923.22|920.82|923.63|921.23|920.14|917.74|0
1648491900000|2022-03-28 18:25:00|923.63|921.23|925.06|922.66|925.68|923.28|922.19|919.79|0
1648492200000|2022-03-28 18:30:00|924.86|922.46|924.06|921.66|926.09|923.69|924.06|921.66|0
1648492500000|2022-03-28 18:35:00|924.16|921.76|923.85|921.45|924.26|921.86|923.03|920.63|0
1648492800000|2022-03-28 18:40:00|924.05|921.65|927.55|925.15|930.44|928.04|923.44|921.04|0
1648493100000|2022-03-28 18:45:00|927.35|924.95|929.2|926.8|929.61|927.21|927.34|924.94|0
1648493400000|2022-03-28 18:50:00|929.4|927|931.5|929.1|931.7|929.3|929.02|926.62|0
1648493700000|2022-03-28 18:55:00|931.29|928.89|935.63|933.23|935.63|933.23|931.08|928.68|0
1648494000000|2022-03-28 19:00:00|935.83|933.43|931.91|929.51|935.83|933.43|931.49|929.09|0
1648494300000|2022-03-28 19:05:00|932.11|929.71|932.94|930.54|933.76|931.36|931.7|929.3|0
1648494600000|2022-03-28 19:10:00|932.73|930.33|934.38|931.98|934.79|932.39|932.52|930.12|0
1648494900000|2022-03-28 19:15:00|934.79|932.39|932.82|930.42|935.41|933.01|932.82|930.42|0
1648495200000|2022-03-28 19:20:00|932.73|930.33|936.86|934.46|937.27|934.87|932.73|930.33|0
1648495500000|2022-03-28 19:25:00|936.65|934.25|936.44|934.04|937.06|934.66|935.41|933.01|0
1648495800000|2022-03-28 19:30:00|936.65|934.25|939.34|936.94|939.75|937.35|935.82|933.42|0
1648496100000|2022-03-28 19:35:00|939.54|937.14|936.64|934.24|939.54|937.14|936.23|933.83|0
1648496400000|2022-03-28 19:40:00|936.44|934.04|939.75|937.35|939.95|937.55|935.61|933.21|0
1648496700000|2022-03-28 19:45:00|939.33|936.93|942.64|940.24|942.64|940.24|938.3|935.9|0
1648497000000|2022-03-28 19:50:00|940.57|938.17|941.44|939.04|941.44|939.04|935.44|933.04|0
1648497300000|2022-03-28 19:55:00|941.23|938.83|947.45|945.05|948.07|945.67|939.99|937.59|0
1648497600000|2022-03-28 20:00:00|947.86|945.46|949.94|947.54|950.98|948.58|947.45|945.05|0
1648497900000|2022-03-28 20:05:00|950.15|947.75|949.73|947.33|950.35|947.95|948.69|946.29|0
1648498200000|2022-03-28 20:10:00|949.52|947.12|949.52|947.12|949.73|947.33|948.9|946.5|0
1648498500000|2022-03-28 20:15:00|949.72|946.92|949.51|946.71|950.13|947.33|949.51|946.71|0
1648498800000|2022-03-28 20:20:00|949.61|946.81|949.72|946.92|949.72|946.92|949.09|946.29|0
1648499100000|2022-03-28 20:25:00|949.51|946.71|949.51|946.71|949.71|946.91|949.51|946.71|0
1648499400000|2022-03-28 20:30:00|949.61|946.81|949.71|946.91|949.71|946.91|949.5|946.7|0
1648499700000|2022-03-28 20:35:00|949.6|946.8|949.71|946.91|949.71|946.91|949.5|946.7|0
1648500000000|2022-03-28 20:40:00|949.6|946.8|949.5|946.7|949.6|946.8|949.5|946.7|0
1648500300000|2022-03-28 20:45:00|949.71|946.91|949.5|946.7|949.71|946.91|949.5|946.7|0
1648500900000|2022-03-28 20:55:00|949.59|946.79|949.39|946.59|949.59|946.79|949.39|946.59|0
1648501200000|2022-03-28 21:00:00|949.42|946.62|949.48|946.68|949.48|946.68|949.36|946.56|0
1648501500000|2022-03-28 21:05:00|949.38|946.58|949.23|946.43|949.42|946.62|948.96|946.16|0
1648501800000|2022-03-28 21:10:00|949.2|946.4|948.96|946.16|949.27|946.47|948.84|946.04|0
1648502100000|2022-03-28 21:15:00|949.23|946.43|949.05|946.25|949.27|946.47|949.02|946.22|0
1648502400000|2022-03-28 21:20:00|949.08|946.28|949.26|946.46|949.26|946.46|948.75|945.95|0
1648502700000|2022-03-28 21:25:00|949.35|946.55|949.04|946.24|949.38|946.58|949.02|946.22|0
1648503000000|2022-03-28 21:30:00|948.5|945.7|949.04|946.24|949.04|946.24|948.5|945.7|0
1648503300000|2022-03-28 21:35:00|949.07|946.27|948.98|946.18|949.17|946.37|948.95|946.15|0
1648503600000|2022-03-28 21:40:00|948.95|946.15|948.58|945.78|949.13|946.33|948.58|945.78|0
1648503900000|2022-03-28 21:45:00|948.67|945.87|948.89|946.09|949.16|946.36|948.67|945.87|0
1648504200000|2022-03-28 21:50:00|948.76|945.96|949.03|946.23|949.03|946.23|948.76|945.96|0
1648504500000|2022-03-28 21:55:00|948.92|946.12|949.1|946.3|949.12|946.32|948.92|946.12|0
1648504800000|2022-03-28 22:00:00|948.95|946.15|947.4|944.6|948.95|946.15|946.98|944.18|0
1648505100000|2022-03-28 22:05:00|947.19|944.39|947.19|944.39|947.4|944.6|946.77|943.97|0
1648505400000|2022-03-28 22:10:00|946.98|944.18|946.98|944.18|947.18|944.38|945.94|943.14|0
1648505700000|2022-03-28 22:15:00|947.08|944.28|946.56|943.76|947.39|944.59|946.56|943.76|0
1648506000000|2022-03-28 22:20:00|946.66|943.86|947.18|944.38|947.18|944.38|946.66|943.86|0
1648506300000|2022-03-28 22:25:00|946.77|943.97|946.76|943.96|946.97|944.17|946.56|943.76|0
1648506600000|2022-03-28 22:30:00|946.97|944.17|947.8|945|948.94|946.14|946.97|944.17|0
1648506900000|2022-03-28 22:35:00|947.48|944.68|948|945.2|948.42|945.62|947.48|944.68|0
1648507200000|2022-03-28 22:40:00|948.21|945.41|947.17|944.37|948.21|945.41|947.17|944.37|0
1648507500000|2022-03-28 22:45:00|947.38|944.58|947.79|944.99|948.21|945.41|947.17|944.37|0
1648507800000|2022-03-28 22:50:00|948|945.2|947.38|944.58|948.62|945.82|947.17|944.37|0
1648508100000|2022-03-28 22:55:00|947.58|944.78|948.41|945.61|948.62|945.82|947.58|944.78|0
1648508400000|2022-03-28 23:00:00|948.83|946.03|948.62|945.82|949.24|946.44|948.41|945.61|0
1648508700000|2022-03-28 23:05:00|948.51|945.71|948.82|946.02|949.24|946.44|948.51|945.71|0
1648509000000|2022-03-28 23:10:00|949.03|946.23|948.51|945.71|949.03|946.23|948.41|945.61|0
1648509300000|2022-03-28 23:15:00|948.41|945.61|947.78|944.98|948.82|946.02|947.58|944.78|0
1648509600000|2022-03-28 23:20:00|947.99|945.19|947.99|945.19|947.99|945.19|947.26|944.46|0
1648509900000|2022-03-28 23:25:00|948.4|945.6|949.23|946.43|949.23|946.43|947.57|944.77|0
1648510200000|2022-03-28 23:30:00|949.86|947.06|949.44|946.64|950.27|947.47|948.82|946.02|0
1648510500000|2022-03-28 23:35:00|949.65|946.85|949.64|946.84|950.06|947.26|949.54|946.74|0
1648510800000|2022-03-28 23:40:00|949.74|946.94|950.47|947.67|950.68|947.88|949.33|946.53|0
1648511100000|2022-03-28 23:45:00|950.27|947.47|949.43|946.63|950.27|947.47|949.22|946.42|0
1648511400000|2022-03-28 23:50:00|949.53|946.73|947.77|944.97|949.53|946.73|947.56|944.76|0
1648511700000|2022-03-28 23:55:00|947.56|944.76|947.56|944.76|947.98|945.18|947.35|944.55|0
1648512000000|2022-03-29 00:00:00|947.98|945.18|946.73|943.93|948.39|945.59|946.31|943.51|0
1648512300000|2022-03-29 00:05:00|946.52|943.72|946.52|943.72|946.73|943.93|945.9|943.1|0
1648512600000|2022-03-29 00:10:00|946.62|943.82|946.31|943.51|946.73|943.93|945.48|942.68|0
1648512900000|2022-03-29 00:15:00|946.52|943.72|946.1|943.3|946.72|943.92|945.69|942.89|0
1648513200000|2022-03-29 00:20:00|945.89|943.09|946.51|943.71|946.72|943.92|945.89|943.09|0
1648513500000|2022-03-29 00:25:00|946.72|943.92|946.3|943.5|946.72|943.92|945.89|943.09|0
1648513800000|2022-03-29 00:30:00|946.51|943.71|946.51|943.71|946.51|943.71|946.1|943.3|0
1648514100000|2022-03-29 00:35:00|946.3|943.5|946.72|943.92|946.72|943.92|946.09|943.29|0
1648514400000|2022-03-29 00:40:00|946.92|944.12|948.37|945.57|948.79|945.99|946.71|943.91|0
1648514700000|2022-03-29 00:45:00|948.17|945.37|947.13|944.33|948.37|945.57|946.92|944.12|0
1648515000000|2022-03-29 00:50:00|947.33|944.53|947.12|944.32|947.54|944.74|946.71|943.91|0
1648515300000|2022-03-29 00:55:00|947.33|944.53|946.29|943.49|947.54|944.74|946.29|943.49|0
1648515600000|2022-03-29 01:00:00|946.5|943.7|947.12|944.32|947.54|944.74|946.09|943.29|0
1648515900000|2022-03-29 01:05:00|946.91|944.11|947.12|944.32|947.33|944.53|946.71|943.91|0
1648516200000|2022-03-29 01:10:00|946.91|944.11|947.95|945.15|948.16|945.36|946.7|943.9|0
1648516500000|2022-03-29 01:15:00|948.16|945.36|948.15|945.35|949.19|946.39|947.53|944.73|0
1648516800000|2022-03-29 01:20:00|948.36|945.56|948.98|946.18|949.4|946.6|948.15|945.35|0
1648517100000|2022-03-29 01:25:00|949.08|946.28|948.66|945.86|949.4|946.6|948.57|945.77|0
1648517400000|2022-03-29 01:30:00|948.77|945.97|950.43|947.63|950.43|947.63|948.77|945.97|0
1648517700000|2022-03-29 01:35:00|950.64|947.84|952.51|949.71|953.13|950.33|950.43|947.63|0
1648518000000|2022-03-29 01:40:00|952.72|949.92|952.81|950.01|953.13|950.33|951.88|949.08|0
1648518300000|2022-03-29 01:45:00|952.71|949.91|951.88|949.08|952.81|950.01|951.67|948.87|0
1648518600000|2022-03-29 01:50:00|952.09|949.29|951.46|948.66|952.71|949.91|951.26|948.46|0
1648518900000|2022-03-29 01:55:00|951.67|948.87|951.25|948.45|951.88|949.08|951.05|948.25|0
1648519200000|2022-03-29 02:00:00|951.46|948.66|950.63|947.83|951.88|949.08|950.42|947.62|0
1648519500000|2022-03-29 02:05:00|950.52|947.72|950.42|947.62|950.84|948.04|950.21|947.41|0
1648519800000|2022-03-29 02:10:00|950.31|947.51|950.21|947.41|950.63|947.83|950|947.2|0
1648520100000|2022-03-29 02:15:00|950.1|947.3|950.21|947.41|950.42|947.62|949.79|946.99|0
1648520400000|2022-03-29 02:20:00|950|947.2|950|947.2|950.42|947.62|949.48|946.68|0
1648520700000|2022-03-29 02:25:00|949.89|947.09|949.37|946.57|950|947.2|949.17|946.37|0
1648521000000|2022-03-29 02:30:00|949.58|946.78|948.96|946.16|950|947.2|948.96|946.16|0
1648521300000|2022-03-29 02:35:00|949.16|946.36|948.33|945.53|949.16|946.36|947.92|945.12|0
1648521600000|2022-03-29 02:40:00|948.22|945.42|948.54|945.74|948.75|945.95|947.92|945.12|0
1648521900000|2022-03-29 02:45:00|948.75|945.95|949.16|946.36|949.16|946.36|948.12|945.32|0
1648522200000|2022-03-29 02:50:00|948.95|946.15|949.16|946.36|949.37|946.57|948.53|945.73|0
1648522500000|2022-03-29 02:55:00|949.05|946.25|948.95|946.15|949.36|946.56|948.53|945.73|0
1648522800000|2022-03-29 03:00:00|949.15|946.35|948.63|945.83|949.36|946.56|948.32|945.52|0
1648523100000|2022-03-29 03:05:00|948.74|945.94|949.57|946.77|949.77|946.97|948.74|945.94|0
1648523400000|2022-03-29 03:10:00|949.77|946.97|949.77|946.97|949.98|947.18|949.36|946.56|0
1648523700000|2022-03-29 03:15:00|949.56|946.76|949.56|946.76|949.77|946.97|949.15|946.35|0
1648524000000|2022-03-29 03:20:00|949.77|946.97|949.98|947.18|949.98|947.18|949.56|946.76|0
1648524300000|2022-03-29 03:25:00|949.87|947.07|949.35|946.55|949.98|947.18|949.14|946.34|0
1648524600000|2022-03-29 03:30:00|949.56|946.76|949.35|946.55|949.56|946.76|948.73|945.93|0
1648524900000|2022-03-29 03:35:00|949.24|946.44|948.93|946.13|949.45|946.65|948.73|945.93|0
1648525200000|2022-03-29 03:40:00|948.72|945.92|949.14|946.34|949.14|946.34|948.52|945.72|0
1648525500000|2022-03-29 03:45:00|949.24|946.44|948.51|945.71|949.35|946.55|948.51|945.71|0
1648525800000|2022-03-29 03:50:00|948.72|945.92|948.72|945.92|949.14|946.34|948.3|945.5|0
1648526100000|2022-03-29 03:55:00|948.93|946.13|949.13|946.33|949.23|946.43|948.72|945.92|0
1648526400000|2022-03-29 04:00:00|949.23|946.43|949.55|946.75|950.17|947.37|949.13|946.33|0
1648526700000|2022-03-29 04:05:00|949.34|946.54|949.34|946.54|949.44|946.64|948.71|945.91|0
1648527000000|2022-03-29 04:10:00|949.54|946.74|949.54|946.74|950.17|947.37|949.44|946.64|0
1648527300000|2022-03-29 04:15:00|949.75|946.95|949.33|946.53|949.96|947.16|949.33|946.53|0
1648527600000|2022-03-29 04:20:00|949.13|946.33|949.12|946.32|949.43|946.63|948.81|946.01|0
1648527900000|2022-03-29 04:25:00|949.33|946.53|948.91|946.11|949.33|946.53|948.71|945.91|0
1648528200000|2022-03-29 04:30:00|949.12|946.32|948.7|945.9|949.33|946.53|948.7|945.9|0
1648528500000|2022-03-29 04:35:00|948.6|945.8|948.91|946.11|949.12|946.32|948.5|945.7|0
1648528800000|2022-03-29 04:40:00|949.12|946.32|949.32|946.52|949.42|946.62|949.01|946.21|0
1648529100000|2022-03-29 04:45:00|949.42|946.62|949.74|946.94|949.74|946.94|949.32|946.52|0
1648529400000|2022-03-29 04:50:00|949.94|947.14|950.15|947.35|950.15|947.35|949.74|946.94|0
1648529700000|2022-03-29 04:55:00|950.36|947.56|950.36|947.56|950.36|947.56|950.15|947.35|0
1648530000000|2022-03-29 05:00:00|950.15|947.35|950.56|947.76|951.19|948.39|949.94|947.14|0
1648530300000|2022-03-29 05:05:00|950.77|947.97|948.9|946.1|951.19|948.39|948.9|946.1|0
1648530600000|2022-03-29 05:10:00|948.69|945.89|949.94|947.14|949.94|947.14|948.69|945.89|0
1648530900000|2022-03-29 05:15:00|949.73|946.93|949.93|947.13|950.35|947.55|949.62|946.82|0
1648531200000|2022-03-29 05:20:00|950.14|947.34|950.35|947.55|950.56|947.76|950.14|947.34|0
1648531500000|2022-03-29 05:25:00|950.56|947.76|952.22|949.42|952.42|949.62|950.56|947.76|0
1648531800000|2022-03-29 05:30:00|952.42|949.62|955.75|952.95|956.38|953.58|952.22|949.42|0
1648532100000|2022-03-29 05:35:00|955.96|953.16|954.5|951.7|955.96|953.16|954.5|951.7|0
1648532400000|2022-03-29 05:40:00|954.71|951.91|956.37|953.57|956.37|953.57|954.71|951.91|0
1648532700000|2022-03-29 05:45:00|956.26|953.46|955.75|952.95|956.58|953.78|955.12|952.32|0
1648533000000|2022-03-29 05:50:00|955.95|953.15|957.2|954.4|958.03|955.23|955.95|953.15|0
1648533300000|2022-03-29 05:55:00|957.41|954.61|959.14|956.34|959.14|956.34|956.57|953.77|0
1648533600000|2022-03-29 06:00:00|958.73|955.93|955.4|952.6|958.94|956.14|955.4|952.6|0
1648533900000|2022-03-29 06:05:00|955.6|952.8|956.7|953.9|956.9|954.1|953.94|951.14|0
1648534200000|2022-03-29 06:10:00|956.79|953.99|956.69|953.89|956.9|954.1|956.07|953.27|0
1648534500000|2022-03-29 06:15:00|956.59|953.79|955.65|952.85|956.69|953.89|955.65|952.85|0
1648534800000|2022-03-29 06:20:00|955.54|952.74|955.44|952.64|955.86|953.06|954.82|952.02|0
1648535100000|2022-03-29 06:25:00|955.24|952.44|953.57|950.77|955.65|952.85|953.57|950.77|0
1648535400000|2022-03-29 06:30:00|953.37|950.57|953.57|950.77|954.4|951.6|952.95|950.15|0
1648535700000|2022-03-29 06:35:00|953.46|950.66|953.98|951.18|954.19|951.39|952.95|950.15|0
1648536000000|2022-03-29 06:40:00|953.88|951.08|953.78|950.98|953.98|951.18|953.15|950.35|0
1648536300000|2022-03-29 06:45:00|953.67|950.87|955.23|952.43|955.43|952.63|953.57|950.77|0
1648536600000|2022-03-29 06:50:00|955.12|952.32|957.09|954.29|957.09|954.29|955.02|952.22|0
1648536900000|2022-03-29 06:55:00|956.89|954.09|959.89|957.09|960.63|957.83|956.47|953.67|0
1648537200000|2022-03-29 07:00:00|960|957.2|956.36|953.56|960.21|957.41|955.64|952.84|0
1648537500000|2022-03-29 07:05:00|956.06|953.66|952.42|950.02|956.06|953.66|952.32|949.92|0
1648537800000|2022-03-29 07:10:00|952.32|949.92|953.87|951.47|955.43|953.03|951.59|949.19|0
1648538100000|2022-03-29 07:15:00|953.77|951.37|954.7|952.3|955.43|953.03|953.46|951.06|0
1648538400000|2022-03-29 07:20:00|954.6|952.2|959.79|957.39|962.08|959.68|954.6|952.2|0
1648538700000|2022-03-29 07:25:00|959.89|957.49|960.83|958.43|962.39|959.99|959.79|957.39|0
1648539000000|2022-03-29 07:30:00|961.04|958.64|958.13|955.73|961.25|958.85|958.02|955.62|0
1648539300000|2022-03-29 07:35:00|958.23|955.83|958.54|956.14|958.85|956.45|957.5|955.1|0
1648539600000|2022-03-29 07:40:00|958.43|956.03|957.81|955.41|958.43|956.03|956.67|954.27|0
1648539900000|2022-03-29 07:45:00|957.71|955.31|957.7|955.3|958.01|955.61|956.35|953.95|0
1648540200000|2022-03-29 07:50:00|957.6|955.2|957.29|954.89|958.43|956.03|956.14|953.74|0
1648540500000|2022-03-29 07:55:00|957.18|954.78|958.22|955.82|958.74|956.34|956.66|954.26|0
1648540800000|2022-03-29 08:00:00|958.12|955.72|959.36|956.96|960.19|957.79|957.29|954.89|0
1648541100000|2022-03-29 08:05:00|959.05|956.65|959.88|957.48|959.98|957.58|957.91|955.51|0
1648541400000|2022-03-29 08:10:00|959.98|957.58|958.94|956.54|960.19|957.79|957.28|954.88|0
1648541700000|2022-03-29 08:15:00|958.32|955.92|959.98|957.58|961.23|958.83|958.32|955.92|0
1648542000000|2022-03-29 08:20:00|960.19|957.79|959.56|957.16|961.02|958.62|958.73|956.33|0
1648542300000|2022-03-29 08:25:00|959.77|957.37|959.35|956.95|960.19|957.79|958.73|956.33|0
1648542600000|2022-03-29 08:30:00|959.45|957.05|958.52|956.12|959.45|957.05|958.1|955.7|0
1648542900000|2022-03-29 08:35:00|958.73|956.33|959.45|957.05|960.18|957.78|957.9|955.5|0
1648543200000|2022-03-29 08:40:00|959.56|957.16|961.64|959.24|961.84|959.44|959.56|957.16|0
1648543500000|2022-03-29 08:45:00|961.53|959.13|961.43|959.03|962.26|959.86|961.11|958.71|0
1648543800000|2022-03-29 08:50:00|961.53|959.13|961.11|958.71|962.05|959.65|961.01|958.61|0
1648544100000|2022-03-29 08:55:00|961.01|958.61|960.59|958.19|961.84|959.44|959.97|957.57|0
1648544400000|2022-03-29 09:00:00|960.8|958.4|961.42|959.02|961.73|959.33|959.97|957.57|0
1648544700000|2022-03-29 09:05:00|961.21|958.81|964.91|962.51|968.71|966.31|959.96|957.56|0
1648545000000|2022-03-29 09:10:00|965.12|962.72|965.39|962.99|966.02|963.62|963.2|960.8|0
1648545300000|2022-03-29 09:15:00|965.81|963.41|966.32|963.92|966.43|964.03|963.73|961.33|0
1648545600000|2022-03-29 09:20:00|966.22|963.82|967.89|965.49|968.52|966.12|965.18|962.78|0
1648545900000|2022-03-29 09:25:00|968.1|965.7|964.14|961.74|968.52|966.12|964.14|961.74|0
1648546200000|2022-03-29 09:30:00|964.35|961.95|964.76|962.36|965.39|962.99|963.51|961.11|0
1648546500000|2022-03-29 09:35:00|964.86|962.46|967.47|965.07|967.88|965.48|963.93|961.53|0
1648546800000|2022-03-29 09:40:00|967.88|965.48|966.63|964.23|969.34|966.94|966.42|964.02|0
1648547100000|2022-03-29 09:45:00|966.84|964.44|968.82|966.42|969.55|967.15|966.21|963.81|0
1648547400000|2022-03-29 09:50:00|968.92|966.52|966|963.6|969.76|967.36|965.89|963.49|0
1648547700000|2022-03-29 09:55:00|966.21|963.81|965.79|963.39|966.42|964.02|964.75|962.35|0
1648548000000|2022-03-29 10:00:00|965.48|963.08|966|963.6|966.1|963.7|964.96|962.56|0
1648548300000|2022-03-29 10:05:00|966.1|963.7|961.83|959.43|966.21|963.81|959.54|957.14|0
1648548600000|2022-03-29 10:10:00|961.93|959.53|962.97|960.57|963.08|960.68|960.79|958.39|0
1648548900000|2022-03-29 10:15:00|962.87|960.47|963.08|960.68|964.12|961.72|962.45|960.05|0
1648549200000|2022-03-29 10:20:00|963.29|960.89|962.87|960.47|964.33|961.93|962.87|960.47|0
1648549500000|2022-03-29 10:25:00|962.66|960.26|963.59|961.19|964.42|962.02|962.66|960.26|0
1648549800000|2022-03-29 10:30:00|964.11|961.71|963.06|960.66|964.42|962.02|962.34|959.94|0
1648550100000|2022-03-29 10:35:00|962.96|960.56|964.21|961.81|964.63|962.23|962.96|960.56|0
1648550400000|2022-03-29 10:40:00|964.42|962.02|964.63|962.23|965.25|962.85|964.21|961.81|0
1648550700000|2022-03-29 10:45:00|964.83|962.43|965.25|962.85|966.5|964.1|964.62|962.22|0
1648551000000|2022-03-29 10:50:00|965.14|962.74|964.1|961.7|965.66|963.26|963.58|961.18|0
1648551300000|2022-03-29 10:55:00|964|961.6|963.37|960.97|964.83|962.43|962.43|960.03|0
1648551600000|2022-03-29 11:00:00|963.16|960.76|964.83|962.43|965.03|962.63|962.12|959.72|0
1648551900000|2022-03-29 11:05:00|964.93|962.53|964.2|961.8|965.45|963.05|963.58|961.18|0
1648552200000|2022-03-29 11:10:00|964.3|961.9|965.76|963.36|966.49|964.09|963.99|961.59|0
1648552500000|2022-03-29 11:15:00|965.66|963.26|965.03|962.63|965.66|963.26|964.4|962|0
1648552800000|2022-03-29 11:20:00|964.4|962|964.61|962.21|964.93|962.53|963.57|961.17|0
1648553100000|2022-03-29 11:25:00|964.4|962|962.01|959.61|964.51|962.11|961.59|959.19|0
1648553400000|2022-03-29 11:30:00|961.8|959.4|960.65|958.25|962.43|960.03|959.93|957.53|0
1648553700000|2022-03-29 11:35:00|960.55|958.15|962.31|959.91|963.05|960.65|960.03|957.63|0
1648554000000|2022-03-29 11:40:00|962.22|959.82|965.44|963.04|968.67|966.27|960.97|958.57|0
1648554300000|2022-03-29 11:45:00|966.38|963.98|969.3|966.9|970.13|967.73|963.67|961.27|0
1648554600000|2022-03-29 11:50:00|969.09|966.69|972.43|970.03|974.1|971.7|968.67|966.27|0
1648554900000|2022-03-29 11:55:00|971.59|969.19|970.96|968.56|971.59|969.19|967.73|965.33|0
1648555200000|2022-03-29 12:00:00|970.75|968.35|972.42|970.02|973.26|970.86|969.5|967.1|0
1648555500000|2022-03-29 12:05:00|972.63|970.23|972.84|970.44|973.88|971.48|972|969.6|0
1648555800000|2022-03-29 12:10:00|973.05|970.65|970.12|967.72|973.05|970.65|969.5|967.1|0
1648556100000|2022-03-29 12:15:00|969.91|967.51|972.52|970.12|973.04|970.64|969.7|967.3|0
1648556400000|2022-03-29 12:20:00|972.63|970.23|980.78|978.38|981.41|979.01|972.63|970.23|0
1648556700000|2022-03-29 12:25:00|981.62|979.22|983.5|981.1|984.97|982.57|981.41|979.01|0
1648557000000|2022-03-29 12:30:00|983.29|980.89|982.34|979.94|983.29|980.89|980.36|977.96|0
1648557300000|2022-03-29 12:35:00|982.24|979.84|980.46|978.06|982.45|980.05|979.94|977.54|0
1648557600000|2022-03-29 12:40:00|980.77|978.37|978.26|975.86|981.19|978.79|977.63|975.23|0
1648557900000|2022-03-29 12:45:00|978.15|975.75|979.61|977.21|980.56|978.16|978.15|975.75|0
1648558200000|2022-03-29 12:50:00|979.72|977.32|981.64|979.24|982.27|979.87|978.72|976.32|0
1648558500000|2022-03-29 12:55:00|981.85|979.45|981.43|979.03|982.48|980.08|980.6|978.2|0
1648558800000|2022-03-29 13:00:00|982.06|979.66|981.22|978.82|982.06|979.66|978.5|976.1|0
1648559100000|2022-03-29 13:05:00|981.43|979.03|981.43|979.03|982.06|979.66|980.59|978.19|0
1648559400000|2022-03-29 13:10:00|981.64|979.24|983.52|981.12|983.52|981.12|980.59|978.19|0
1648559700000|2022-03-29 13:15:00|983.73|981.33|982.68|980.28|983.73|981.33|981.85|979.45|0
1648560000000|2022-03-29 13:20:00|982.89|980.49|982.68|980.28|983.31|980.91|981.64|979.24|0
1648560300000|2022-03-29 13:25:00|982.89|980.49|984.36|981.96|984.36|981.96|981.21|978.81|0
1648560600000|2022-03-29 13:30:00|984.57|982.17|990.86|988.46|994.22|991.82|981.84|979.44|0
1648560900000|2022-03-29 13:35:00|991.49|989.09|983.3|980.9|991.91|989.51|980.37|977.97|0
1648561200000|2022-03-29 13:40:00|983.51|981.11|983.09|980.69|983.93|981.53|979.74|977.34|0
1648561500000|2022-03-29 13:45:00|983.3|980.9|977.44|975.04|985.82|983.42|976.7|974.3|0
1648561800000|2022-03-29 13:50:00|976.6|974.2|976.32|973.92|979.67|977.27|974.24|971.84|0
1648562100000|2022-03-29 13:55:00|977.37|974.97|979.14|976.74|980.09|977.69|975.91|973.51|0
1648562400000|2022-03-29 14:00:00|979.56|977.16|974.44|972.04|982.39|979.99|974.02|971.62|0
1648562700000|2022-03-29 14:05:00|974.65|972.25|970.47|968.07|976.42|974.02|968.81|966.41|0
1648563000000|2022-03-29 14:10:00|970.89|968.49|964.64|962.24|973.19|970.79|962.14|959.74|0
1648563300000|2022-03-29 14:15:00|964.85|962.45|965.14|962.74|968.8|966.4|962.43|960.03|0
1648563600000|2022-03-29 14:20:00|964.73|962.33|966.39|963.99|968.06|965.66|963.27|960.87|0
1648563900000|2022-03-29 14:25:00|966.18|963.78|973.69|971.29|973.9|971.5|964.52|962.12|0
1648564200000|2022-03-29 14:30:00|974|971.6|973.48|971.08|976.4|974|970.56|968.16|0
1648564500000|2022-03-29 14:35:00|973.27|970.87|969.51|967.11|974.73|972.33|967.11|964.71|0
1648564800000|2022-03-29 14:40:00|968.89|966.49|970.55|968.15|972.95|970.55|965.34|962.94|0
1648565100000|2022-03-29 14:45:00|972.01|969.61|972.66|970.26|975.23|972.83|969.53|967.13|0
1648565400000|2022-03-29 14:50:00|973.7|971.3|976.01|973.61|976.63|974.23|973.29|970.89|0
1648565700000|2022-03-29 14:55:00|976.22|973.82|978.51|976.11|979.98|977.58|974.96|972.56|0
1648566000000|2022-03-29 15:00:00|978.93|976.53|976.42|974.02|980.19|977.79|975.17|972.77|0
1648566300000|2022-03-29 15:05:00|976.21|973.81|974.75|972.35|976.73|974.33|973.91|971.51|0
1648566600000|2022-03-29 15:10:00|974.85|972.45|974.75|972.35|976.42|974.02|971.82|969.42|0
1648566900000|2022-03-29 15:15:00|974.95|972.55|976.21|973.81|976.42|974.02|972.87|970.47|0
1648567200000|2022-03-29 15:20:00|976|973.6|974.32|971.92|977.04|974.64|970.57|968.17|0
1648567500000|2022-03-29 15:25:00|974.53|972.13|979.13|976.73|980.8|978.4|974.53|972.13|0
1648567800000|2022-03-29 15:30:00|978.92|976.52|980.8|978.4|981.64|979.24|978.5|976.1|0
1648568100000|2022-03-29 15:35:00|980.59|978.19|979.34|976.94|980.8|978.4|978.5|976.1|0
1648568400000|2022-03-29 15:40:00|979.02|976.62|980.38|977.98|981.01|978.61|977.45|975.05|0
1648568700000|2022-03-29 15:45:00|980.59|978.19|984.15|981.75|984.15|981.75|980.17|977.77|0
1648569000000|2022-03-29 15:50:00|983.94|981.54|982.68|980.28|983.94|981.54|981|978.6|0
1648569300000|2022-03-29 15:55:00|982.47|980.07|979.96|977.56|982.47|980.07|978.7|976.3|0
1648569600000|2022-03-29 16:00:00|980.58|978.18|974.35|971.95|980.58|978.18|974.14|971.74|0
1648569900000|2022-03-29 16:05:00|974.56|972.16|971.83|969.43|975.19|972.79|971.41|969.01|0
1648570200000|2022-03-29 16:10:00|972.04|969.64|972.04|969.64|972.88|970.48|970.58|968.18|0
1648570500000|2022-03-29 16:15:00|971.41|969.01|972.88|970.48|972.88|970.48|969.95|967.55|0
1648570800000|2022-03-29 16:20:00|972.67|970.27|969.73|967.33|972.88|970.48|968.9|966.5|0
1648571100000|2022-03-29 16:25:00|969.52|967.12|968.27|965.87|970.36|967.96|966.8|964.4|0
1648571400000|2022-03-29 16:30:00|968.06|965.66|961.79|959.39|968.48|966.08|961.16|958.76|0
1648571700000|2022-03-29 16:35:00|962|959.6|964.29|961.89|964.71|962.31|961.16|958.76|0
1648572000000|2022-03-29 16:40:00|964.08|961.68|968.89|966.49|968.89|966.49|964.08|961.68|0
1648572300000|2022-03-29 16:45:00|969.1|966.7|970.56|968.16|971.61|969.21|968.68|966.28|0
1648572600000|2022-03-29 16:50:00|970.98|968.58|966.38|963.98|971.19|968.79|965.54|963.14|0
1648572900000|2022-03-29 16:55:00|965.96|963.56|967.63|965.23|967.84|965.44|965.96|963.56|0
1648573200000|2022-03-29 17:00:00|967.84|965.44|965.64|963.24|967.84|965.44|963.13|960.73|0
1648573500000|2022-03-29 17:05:00|965.75|963.35|962.19|959.79|965.75|963.35|962.19|959.79|0
1648573800000|2022-03-29 17:10:00|962.4|960|965.95|963.55|967.21|964.81|962.4|960|0
1648574100000|2022-03-29 17:15:00|966.16|963.76|967.51|965.11|968.35|965.95|966.16|963.76|0
1648574400000|2022-03-29 17:20:00|967.62|965.22|965.11|962.71|967.62|965.22|962.61|960.21|0
1648574700000|2022-03-29 17:25:00|965.32|962.92|966.36|963.96|968.25|965.85|963.86|961.46|0
1648575000000|2022-03-29 17:30:00|966.57|964.17|966.36|963.96|967.83|965.43|964.9|962.5|0
1648575300000|2022-03-29 17:35:00|966.57|964.17|971.57|969.17|971.78|969.38|965.1|962.7|0
1648575600000|2022-03-29 17:40:00|971.78|969.38|973.55|971.15|973.87|971.47|971.15|968.75|0
1648575900000|2022-03-29 17:45:00|973.87|971.47|977.01|974.61|978.89|976.49|971.57|969.17|0
1648576200000|2022-03-29 17:50:00|976.59|974.19|977.63|975.23|977.84|975.44|974.91|972.51|0
1648576500000|2022-03-29 17:55:00|977.42|975.02|979.31|976.91|979.52|977.12|976.38|973.98|0
1648576800000|2022-03-29 18:00:00|979.1|976.7|979.31|976.91|980.56|978.16|978.26|975.86|0
1648577100000|2022-03-29 18:05:00|979.72|977.32|980.14|977.74|980.77|978.37|977.84|975.44|0
1648577400000|2022-03-29 18:10:00|980.35|977.95|980.77|978.37|982.24|979.84|979.72|977.32|0
1648577700000|2022-03-29 18:15:00|980.56|978.16|977.41|975.01|980.98|978.58|977|974.6|0
1648578000000|2022-03-29 18:20:00|977.2|974.8|979.51|977.11|980.14|977.74|975.74|973.34|0
1648578300000|2022-03-29 18:25:00|979.3|976.9|981.81|979.41|982.23|979.83|978.88|976.48|0
1648578600000|2022-03-29 18:30:00|982.02|979.62|984.33|981.93|984.54|982.14|980.97|978.57|0
1648578900000|2022-03-29 18:35:00|984.54|982.14|986|983.6|987.06|984.66|984.54|982.14|0
1648579200000|2022-03-29 18:40:00|985.79|983.39|987.68|985.28|987.89|985.49|985.58|983.18|0
1648579500000|2022-03-29 18:45:00|987.89|985.49|987.47|985.07|989.15|986.75|986.84|984.44|0
1648579800000|2022-03-29 18:50:00|987.05|984.65|988.1|985.7|989.15|986.75|985.79|983.39|0
1648580100000|2022-03-29 18:55:00|988.52|986.12|988.1|985.7|990.2|987.8|986.63|984.23|0
1648580400000|2022-03-29 19:00:00|988.2|985.8|990.83|988.43|990.83|988.43|986.21|983.81|0
1648580700000|2022-03-29 19:05:00|990.62|988.22|992.93|990.53|993.56|991.16|990.62|988.22|0
1648581000000|2022-03-29 19:10:00|993.03|990.63|992.82|990.42|995.46|993.06|992.72|990.32|0
1648581300000|2022-03-29 19:15:00|993.14|990.74|995.45|993.05|996.2|993.8|992.09|989.69|0
1648581600000|2022-03-29 19:20:00|995.66|993.26|994.82|992.42|996.71|994.31|994.4|992|0
1648581900000|2022-03-29 19:25:00|994.4|992|997.55|995.15|997.55|995.15|993.98|991.58|0
1648582200000|2022-03-29 19:30:00|997.76|995.36|1000.92|998.52|1000.92|998.52|996.29|993.89|0
1648582500000|2022-03-29 19:35:00|1000.71|998.31|997.97|995.57|1002.18|999.78|997.76|995.36|0
1648582800000|2022-03-29 19:40:00|998.18|995.78|997.76|995.36|998.81|996.41|993.97|991.57|0
1648583100000|2022-03-29 19:45:00|997.34|994.94|998.39|995.99|1001.33|998.93|996.28|993.88|0
1648583400000|2022-03-29 19:50:00|997.97|995.57|992.71|990.31|997.97|995.57|990.29|987.89|0
1648583700000|2022-03-29 19:55:00|991.66|989.26|998.38|995.98|998.38|995.98|991.45|989.05|0
1648584000000|2022-03-29 20:00:00|998.17|995.77|996.7|994.3|998.38|995.98|996.07|993.67|0
1648584300000|2022-03-29 20:05:00|996.91|994.51|994.17|991.77|996.91|994.51|992.7|990.3|0
1648584600000|2022-03-29 20:10:00|993.96|991.56|993.43|991.03|993.96|991.56|993.12|990.72|0
1648584900000|2022-03-29 20:15:00|993.53|990.73|994.16|991.36|994.16|991.36|993.32|990.52|0
1648585200000|2022-03-29 20:20:00|994.26|991.46|994.16|991.36|995|992.2|994.16|991.36|0
1648585500000|2022-03-29 20:25:00|994.37|991.57|994.16|991.36|994.58|991.78|993.84|991.04|0
1648585800000|2022-03-29 20:30:00|993.95|991.15|994.57|991.77|994.57|991.77|993.94|991.14|0
1648586100000|2022-03-29 20:35:00|994.36|991.56|995.2|992.4|995.2|992.4|994.36|991.56|0
1648586400000|2022-03-29 20:40:00|995.09|992.29|995.2|992.4|995.41|992.61|994.99|992.19|0
1648586700000|2022-03-29 20:45:00|995.41|992.61|995.62|992.82|996.04|993.24|995.41|992.61|0
1648587000000|2022-03-29 20:50:00|995.2|992.4|995.2|992.4|995.62|992.82|995.2|992.4|0
1648587300000|2022-03-29 20:55:00|995.3|992.5|994.25|991.45|995.41|992.61|994.14|991.34|0
1648587600000|2022-03-29 21:00:00|994.3|991.5|993.9|991.1|994.3|991.5|993.9|991.1|0
1648587900000|2022-03-29 21:05:00|993.87|991.07|993.62|990.82|993.9|991.1|993.5|990.7|0
1648588200000|2022-03-29 21:10:00|993.71|990.91|993.23|990.43|993.71|990.91|992.9|990.1|0
1648588500000|2022-03-29 21:15:00|993.26|990.46|992.8|990|993.35|990.55|992.49|989.69|0
1648588800000|2022-03-29 21:20:00|992.86|990.06|993.01|990.21|993.23|990.43|992.8|990|0
1648589100000|2022-03-29 21:25:00|993.1|990.3|993.32|990.52|993.37|990.57|993.07|990.27|0
1648589400000|2022-03-29 21:30:00|993.38|990.58|993.56|990.76|993.56|990.76|993.35|990.55|0
1648589700000|2022-03-29 21:35:00|993.5|990.7|993.65|990.85|993.68|990.88|993.37|990.57|0
1648590000000|2022-03-29 21:40:00|993.26|990.46|993.44|990.64|993.52|990.72|993.22|990.42|0
1648590300000|2022-03-29 21:45:00|993.46|990.66|993.25|990.45|993.56|990.76|993.04|990.24|0
1648590600000|2022-03-29 21:50:00|993.07|990.27|993.55|990.75|993.55|990.75|993.07|990.27|0
1648590900000|2022-03-29 21:55:00|993.44|990.64|993.58|990.78|993.61|990.81|993.44|990.64|0
1648591200000|2022-03-29 22:00:00|994.43|991.63|992.23|989.43|994.43|991.63|992.23|989.43|0
1648591500000|2022-03-29 22:05:00|992.12|989.32|990.55|987.75|992.12|989.32|990.13|987.33|0
1648591800000|2022-03-29 22:10:00|990.76|987.96|990.55|987.75|990.76|987.96|990.13|987.33|0
1648592100000|2022-03-29 22:15:00|990.76|987.96|990.96|988.16|990.97|988.17|990.34|987.54|0
1648592400000|2022-03-29 22:20:00|990.54|987.74|991.8|989|991.8|989|990.33|987.53|0
1648592700000|2022-03-29 22:25:00|991.59|988.79|992.43|989.63|993.06|990.26|990.96|988.16|0
1648593000000|2022-03-29 22:30:00|992.64|989.84|992.64|989.84|993.48|990.68|992.43|989.63|0
1648593300000|2022-03-29 22:35:00|993.06|990.26|993.9|991.1|994.11|991.31|992.64|989.84|0
1648593600000|2022-03-29 22:40:00|994|991.2|993.9|991.1|994.11|991.31|993.48|990.68|0
1648593900000|2022-03-29 22:45:00|994.32|991.52|994.74|991.94|994.74|991.94|994.11|991.31|0
1648594200000|2022-03-29 22:50:00|994.53|991.73|992.84|990.04|994.53|991.73|992.63|989.83|0
1648594500000|2022-03-29 22:55:00|992.63|989.83|992.84|990.04|993.89|991.09|992.63|989.83|0
1648594800000|2022-03-29 23:00:00|992.63|989.83|993.26|990.46|993.89|991.09|992.42|989.62|0
1648595100000|2022-03-29 23:05:00|993.05|990.25|993.68|990.88|993.89|991.09|993.05|990.25|0
1648595400000|2022-03-29 23:10:00|993.47|990.67|993.47|990.67|994.2|991.4|993.15|990.35|0
1648595700000|2022-03-29 23:15:00|993.68|990.88|993.67|990.87|994.09|991.29|993.25|990.45|0
1648596000000|2022-03-29 23:20:00|993.46|990.66|993.46|990.66|994.09|991.29|993.46|990.66|0
1648596300000|2022-03-29 23:25:00|993.25|990.45|993.25|990.45|993.88|991.08|993.25|990.45|0
1648596600000|2022-03-29 23:30:00|993.04|990.24|992.62|989.82|993.46|990.66|992.2|989.4|0
1648596900000|2022-03-29 23:35:00|992.41|989.61|993.14|990.34|993.67|990.87|992.41|989.61|0
1648597200000|2022-03-29 23:40:00|993.04|990.24|994.72|991.92|994.72|991.92|993.04|990.24|0
1648597500000|2022-03-29 23:45:00|994.51|991.71|994.5|991.7|994.72|991.92|994.08|991.28|0
1648597800000|2022-03-29 23:50:00|994.6|991.8|994.08|991.28|994.71|991.91|993.87|991.07|0
1648598100000|2022-03-29 23:55:00|994.29|991.49|994.71|991.91|994.71|991.91|994.29|991.49|0
1648598400000|2022-03-30 00:00:00|994.5|991.7|991.35|988.55|994.5|991.7|991.14|988.34|0
1648598700000|2022-03-30 00:05:00|991.14|988.34|991.97|989.17|991.97|989.17|990.09|987.29|0
1648599000000|2022-03-30 00:10:00|991.76|988.96|991.86|989.06|991.97|989.17|990.92|988.12|0
1648599300000|2022-03-30 00:15:00|991.76|988.96|991.34|988.54|991.97|989.17|990.71|987.91|0
1648599600000|2022-03-30 00:20:00|991.23|988.43|992.18|989.38|992.18|989.38|991.23|988.43|0
1648599900000|2022-03-30 00:25:00|991.97|989.17|993.44|990.64|993.65|990.85|991.97|989.17|0
1648600200000|2022-03-30 00:30:00|993.86|991.06|993.65|990.85|994.7|991.9|993.44|990.64|0
1648600500000|2022-03-30 00:35:00|993.86|991.06|993.22|990.42|993.86|991.06|992.81|990.01|0
1648600800000|2022-03-30 00:40:00|993.33|990.53|992.27|989.47|993.33|990.53|992.17|989.37|0
1648601100000|2022-03-30 00:45:00|992.17|989.37|992.8|990|992.9|990.1|991.96|989.16|0
1648601400000|2022-03-30 00:50:00|992.9|990.1|991.75|988.95|993.01|990.21|991.75|988.95|0
1648601700000|2022-03-30 00:55:00|991.54|988.74|991.96|989.16|992.17|989.37|991.12|988.32|0
1648602000000|2022-03-30 01:00:00|991.85|989.05|991.74|988.94|991.96|989.16|990.91|988.11|0
1648602300000|2022-03-30 01:05:00|991.53|988.73|992.58|989.78|993|990.2|990.9|988.1|0
1648602600000|2022-03-30 01:10:00|992.68|989.88|991.95|989.15|993|990.2|990.9|988.1|0
1648602900000|2022-03-30 01:15:00|991.32|988.52|991.32|988.52|991.53|988.73|990.69|987.89|0
1648603200000|2022-03-30 01:20:00|991.53|988.73|991.53|988.73|992.16|989.36|991.32|988.52|0
1648603500000|2022-03-30 01:25:00|991.74|988.94|995.73|992.93|996.78|993.98|991.32|988.52|0
1648603800000|2022-03-30 01:30:00|995.52|992.72|996.15|993.35|996.57|993.77|995.31|992.51|0
1648604100000|2022-03-30 01:35:00|996.36|993.56|994.46|991.66|996.57|993.77|993.83|991.03|0
1648604400000|2022-03-30 01:40:00|994.67|991.87|996.99|994.19|997.2|994.4|994.46|991.66|0
1648604700000|2022-03-30 01:45:00|997.2|994.4|996.45|993.65|999.3|996.5|996.35|993.55|0
1648605000000|2022-03-30 01:50:00|996.35|993.55|995.3|992.5|996.77|993.97|994.88|992.08|0
1648605300000|2022-03-30 01:55:00|994.88|992.08|994.25|991.45|994.88|992.08|993.83|991.03|0
1648605600000|2022-03-30 02:00:00|994.46|991.66|992.98|990.18|994.67|991.87|992.56|989.76|0
1648605900000|2022-03-30 02:05:00|993.19|990.39|992.98|990.18|993.82|991.02|992.66|989.86|0
1648606200000|2022-03-30 02:10:00|992.77|989.97|993.19|990.39|994.03|991.23|992.56|989.76|0
1648606500000|2022-03-30 02:15:00|993.4|990.6|992.77|989.97|993.4|990.6|992.35|989.55|0
1648606800000|2022-03-30 02:20:00|992.66|989.86|992.35|989.55|993.19|990.39|992.35|989.55|0
1648607100000|2022-03-30 02:25:00|992.56|989.76|992.55|989.75|992.98|990.18|992.34|989.54|0
1648607400000|2022-03-30 02:30:00|992.34|989.54|991.71|988.91|992.55|989.75|990.87|988.07|0
1648607700000|2022-03-30 02:35:00|991.5|988.7|991.92|989.12|991.92|989.12|991.08|988.28|0
1648608000000|2022-03-30 02:40:00|991.71|988.91|991.08|988.28|992.34|989.54|990.87|988.07|0
1648608300000|2022-03-30 02:45:00|991.29|988.49|991.71|988.91|991.71|988.91|990.24|987.44|0
1648608600000|2022-03-30 02:50:00|991.81|989.01|991.7|988.9|992.76|989.96|991.5|988.7|0
1648608900000|2022-03-30 02:55:00|991.49|988.69|990.86|988.06|991.49|988.69|990.86|988.06|0
1648609200000|2022-03-30 03:00:00|991.07|988.27|992.12|989.32|992.33|989.53|991.07|988.27|0
1648609500000|2022-03-30 03:05:00|992.33|989.53|992.64|989.84|992.75|989.95|992.33|989.53|0
1648609800000|2022-03-30 03:10:00|992.75|989.95|992.12|989.32|992.75|989.95|991.7|988.9|0
1648610100000|2022-03-30 03:15:00|991.91|989.11|991.91|989.11|992.33|989.53|991.49|988.69|0
1648610400000|2022-03-30 03:20:00|992.12|989.32|992.32|989.52|992.33|989.53|991.9|989.1|0
1648610700000|2022-03-30 03:25:00|992.53|989.73|993.37|990.57|993.37|990.57|992.32|989.52|0
1648611000000|2022-03-30 03:30:00|992.95|990.15|992.74|989.94|993.79|990.99|992.53|989.73|0
1648611300000|2022-03-30 03:35:00|992.95|990.15|992.32|989.52|992.95|990.15|992.32|989.52|0
1648611600000|2022-03-30 03:40:00|992.53|989.73|993.16|990.36|993.26|990.46|992.32|989.52|0
1648611900000|2022-03-30 03:45:00|992.95|990.15|992.95|990.15|993.58|990.78|992.74|989.94|0
1648612200000|2022-03-30 03:50:00|993.05|990.25|993.25|990.45|993.42|990.62|992.73|989.93|0
1648612500000|2022-03-30 03:55:00|993.15|990.35|991.68|988.88|993.15|990.35|991.47|988.67|0
1648612800000|2022-03-30 04:00:00|991.89|989.09|992.94|990.14|993.36|990.56|991.89|989.09|0
1648613100000|2022-03-30 04:05:00|993.15|990.35|993.15|990.35|993.57|990.77|993.15|990.35|0
1648613400000|2022-03-30 04:10:00|993.25|990.45|993.36|990.56|993.57|990.77|992.94|990.14|0
1648613700000|2022-03-30 04:15:00|993.57|990.77|992.93|990.13|993.57|990.77|992.72|989.92|0
1648614000000|2022-03-30 04:20:00|993.04|990.24|992.93|990.13|993.35|990.55|992.51|989.71|0
1648614300000|2022-03-30 04:25:00|993.14|990.34|992.93|990.13|993.77|990.97|992.93|990.13|0
1648614600000|2022-03-30 04:30:00|993.03|990.23|991.46|988.66|993.14|990.34|991.46|988.66|0
1648614900000|2022-03-30 04:35:00|991.35|988.55|990.09|987.29|991.67|988.87|989.99|987.19|0
1648615200000|2022-03-30 04:40:00|990.2|987.4|987.89|985.09|990.2|987.4|987.68|984.88|0
1648615500000|2022-03-30 04:45:00|988.1|985.3|989.56|986.76|989.56|986.76|988.1|985.3|0
1648615800000|2022-03-30 04:50:00|989.77|986.97|989.77|986.97|990.4|987.6|989.14|986.34|0
1648616100000|2022-03-30 04:55:00|989.98|987.18|989.98|987.18|990.29|987.49|989.77|986.97|0
1648616400000|2022-03-30 05:00:00|990.19|987.39|991.03|988.23|992.08|989.28|989.77|986.97|0
1648616700000|2022-03-30 05:05:00|991.24|988.44|991.66|988.86|992.08|989.28|991.03|988.23|0
1648617000000|2022-03-30 05:10:00|991.76|988.96|989.97|987.17|991.76|988.96|989.66|986.86|0
1648617300000|2022-03-30 05:15:00|989.76|986.96|989.55|986.75|989.97|987.17|988.5|985.7|0
1648617600000|2022-03-30 05:20:00|989.34|986.54|989.55|986.75|989.97|987.17|988.92|986.12|0
1648617900000|2022-03-30 05:25:00|989.76|986.96|991.02|988.22|991.23|988.43|989.44|986.64|0
1648618200000|2022-03-30 05:30:00|991.12|988.32|991.65|988.85|991.65|988.85|990.6|987.8|0
1648618500000|2022-03-30 05:35:00|991.44|988.64|992.91|990.11|992.91|990.11|991.23|988.43|0
1648618800000|2022-03-30 05:40:00|993.12|990.32|993.53|990.73|993.96|991.16|993.01|990.21|0
1648619100000|2022-03-30 05:45:00|993.74|990.94|995.63|992.83|995.64|992.84|993.74|990.94|0
1648619400000|2022-03-30 05:50:00|996.06|993.26|996.26|993.46|996.47|993.67|994.68|991.88|0
1648619700000|2022-03-30 05:55:00|996.47|993.67|996.89|994.09|997.11|994.31|994.16|991.36|0
1648620000000|2022-03-30 06:00:00|997.1|994.3|995.1|992.3|997.1|994.3|993.31|990.51|0
1648620300000|2022-03-30 06:05:00|995.31|992.51|995.41|992.61|995.84|993.04|993.1|990.3|0
1648620600000|2022-03-30 06:10:00|995.2|992.4|994.78|991.98|996.05|993.25|994.36|991.56|0
1648620900000|2022-03-30 06:15:00|994.57|991.77|996.25|993.45|996.47|993.67|994.57|991.77|0
1648621200000|2022-03-30 06:20:00|996.14|993.34|994.3|991.5|996.62|993.82|993.57|990.77|0
1648621500000|2022-03-30 06:25:00|994.62|991.82|995.25|992.45|995.67|992.87|994.2|991.4|0
1648621800000|2022-03-30 06:30:00|995.46|992.66|993.77|990.97|995.46|992.66|993.35|990.55|0
1648622100000|2022-03-30 06:35:00|993.98|991.18|993.35|990.55|994.19|991.39|992.72|989.92|0
1648622400000|2022-03-30 06:40:00|993.24|990.44|992.09|989.29|993.45|990.65|992.09|989.29|0
1648622700000|2022-03-30 06:45:00|992.19|989.39|991.87|989.07|992.72|989.92|991.55|988.75|0
1648623000000|2022-03-30 06:50:00|991.66|988.86|993.45|990.65|993.56|990.76|991.03|988.23|0
1648623300000|2022-03-30 06:55:00|993.34|990.54|994.18|991.38|994.19|991.39|992.5|989.7|0
1648623600000|2022-03-30 07:00:00|993.97|991.17|990.5|987.7|994.18|991.38|988.93|986.13|0
1648623900000|2022-03-30 07:05:00|990.2|987.8|990.19|987.79|990.83|988.43|986.3|983.9|0
1648624200000|2022-03-30 07:10:00|989.98|987.58|988.51|986.11|991.46|989.06|988.51|986.11|0
1648624500000|2022-03-30 07:15:00|988.72|986.32|984.52|982.12|988.72|986.32|984.31|981.91|0
1648624800000|2022-03-30 07:20:00|984.62|982.22|985.99|983.59|987.25|984.85|982.25|979.85|0
1648625100000|2022-03-30 07:25:00|986.62|984.22|985.77|983.37|987.88|985.48|985.35|982.95|0
1648625400000|2022-03-30 07:30:00|985.98|983.58|987.76|985.36|987.87|985.47|985.56|983.16|0
1648625700000|2022-03-30 07:35:00|987.66|985.26|986.4|984|989.13|986.73|986.4|984|0
1648626000000|2022-03-30 07:40:00|986.61|984.21|988.81|986.41|988.92|986.52|986.19|983.79|0
1648626300000|2022-03-30 07:45:00|988.71|986.31|987.24|984.84|989.34|986.94|986.61|984.21|0
1648626600000|2022-03-30 07:50:00|987.03|984.63|986.19|983.79|987.76|985.36|986.19|983.79|0
1648626900000|2022-03-30 07:55:00|986.4|984|987.23|984.83|987.87|985.47|985.97|983.57|0
1648627200000|2022-03-30 08:00:00|987.02|984.62|983.03|980.63|987.33|984.93|981.36|978.96|0
1648627500000|2022-03-30 08:05:00|983.24|980.84|983.45|981.05|983.66|981.26|981.35|978.95|0
1648627800000|2022-03-30 08:10:00|982.92|980.52|978.99|976.59|983.24|980.84|978.78|976.38|0
1648628100000|2022-03-30 08:15:00|979.47|977.07|981.14|978.74|981.98|979.58|979.26|976.86|0
1648628400000|2022-03-30 08:20:00|981.35|978.95|980.82|978.42|982.4|980|980.82|978.42|0
1648628700000|2022-03-30 08:25:00|980.72|978.32|983.02|980.62|983.23|980.83|980.09|977.69|0
1648629000000|2022-03-30 08:30:00|983.13|980.73|982.81|980.41|983.33|980.93|982.39|979.99|0
1648629300000|2022-03-30 08:35:00|982.7|980.3|983.08|980.68|983.92|981.52|982.6|980.2|0
1648629600000|2022-03-30 08:40:00|982.66|980.26|981.4|979|983.08|980.68|980.56|978.16|0
1648629900000|2022-03-30 08:45:00|981.29|978.89|979.72|977.32|981.29|978.89|979.72|977.32|0
1648630200000|2022-03-30 08:50:00|979.51|977.11|980.56|978.16|981.4|979|979.3|976.9|0
1648630500000|2022-03-30 08:55:00|980.77|978.37|982.02|979.62|982.44|980.04|980.77|978.37|0
1648630800000|2022-03-30 09:00:00|982.23|979.83|983.64|981.24|983.64|981.24|981.54|979.14|0
1648631100000|2022-03-30 09:05:00|983.22|980.82|983.43|981.03|984.27|981.87|982.59|980.19|0
1648631400000|2022-03-30 09:10:00|983.53|981.13|983.53|981.13|983.64|981.24|982.59|980.19|0
1648631700000|2022-03-30 09:15:00|983.64|981.24|984.69|982.29|984.9|982.5|983.01|980.61|0
1648632000000|2022-03-30 09:20:00|984.79|982.39|985.94|983.54|986.25|983.85|984.69|982.29|0
1648632300000|2022-03-30 09:25:00|986.04|983.64|984.68|982.28|986.15|983.75|984.26|981.86|0
1648632600000|2022-03-30 09:30:00|984.47|982.07|984.89|982.49|985.73|983.33|984.47|982.07|0
1648632900000|2022-03-30 09:35:00|984.68|982.28|984.26|981.86|984.89|982.49|983.21|980.81|0
1648633200000|2022-03-30 09:40:00|984.47|982.07|985.52|983.12|985.73|983.33|984.26|981.86|0
1648633500000|2022-03-30 09:45:00|985.31|982.91|985.51|983.11|986.35|983.95|985.09|982.69|0
1648633800000|2022-03-30 09:50:00|985.3|982.9|984.67|982.27|986.35|983.95|984.46|982.06|0
1648634100000|2022-03-30 09:55:00|984.46|982.06|985.93|983.53|986.14|983.74|984.04|981.64|0
1648634400000|2022-03-30 10:00:00|986.03|983.63|984.04|981.64|986.03|983.63|979.64|977.24|0
1648634700000|2022-03-30 10:05:00|984.35|981.95|981.2|978.8|985.19|982.79|980.78|978.38|0
1648635000000|2022-03-30 10:10:00|981.1|978.7|981.41|979.01|982.15|979.75|980.47|978.07|0
1648635300000|2022-03-30 10:15:00|981.31|978.91|981.52|979.12|981.73|979.33|979|976.6|0
1648635600000|2022-03-30 10:20:00|981.31|978.91|982.35|979.95|982.45|980.05|980.89|978.49|0
1648635900000|2022-03-30 10:25:00|982.24|979.84|982.14|979.74|983.19|980.79|981.72|979.32|0
1648636200000|2022-03-30 10:30:00|982.03|979.63|982.45|980.05|982.77|980.37|981.82|979.42|0
1648636500000|2022-03-30 10:35:00|982.56|980.16|983.19|980.79|983.61|981.21|982.35|979.95|0
1648636800000|2022-03-30 10:40:00|982.77|980.37|983.5|981.1|984.24|981.84|982.56|980.16|0
1648637100000|2022-03-30 10:45:00|983.61|981.21|985.8|983.4|986.43|984.03|983.61|981.21|0
1648637400000|2022-03-30 10:50:00|985.7|983.3|986.33|983.93|986.96|984.56|985.49|983.09|0
1648637700000|2022-03-30 10:55:00|986.43|984.03|985.49|983.09|986.75|984.35|984.65|982.25|0
1648638000000|2022-03-30 11:00:00|985.7|983.3|987.48|985.08|988.64|986.24|985.49|983.09|0
1648638300000|2022-03-30 11:05:00|987.38|984.98|985.49|983.09|987.38|984.98|985.07|982.67|0
1648638600000|2022-03-30 11:10:00|985.38|982.98|986|983.6|986.53|984.13|985.06|982.66|0
1648638900000|2022-03-30 11:15:00|985.9|983.5|985.48|983.08|986.74|984.34|985.06|982.66|0
1648639200000|2022-03-30 11:20:00|985.27|982.87|986.84|984.44|987.79|985.39|985.06|982.66|0
1648639500000|2022-03-30 11:25:00|986.95|984.55|986.74|984.34|987.79|985.39|986.32|983.92|0
1648639800000|2022-03-30 11:30:00|986.84|984.44|988.63|986.23|988.63|986.23|986.32|983.92|0
1648640100000|2022-03-30 11:35:00|988.73|986.33|988|985.6|988.84|986.44|987.58|985.18|0
1648640400000|2022-03-30 11:40:00|988.1|985.7|986.94|984.54|988.1|985.7|986.62|984.22|0
1648640700000|2022-03-30 11:45:00|987.15|984.75|986.94|984.54|987.36|984.96|986.52|984.12|0
1648641000000|2022-03-30 11:50:00|986.83|984.43|987.78|985.38|988.2|985.8|986.83|984.43|0
1648641300000|2022-03-30 11:55:00|987.99|985.59|987.15|984.75|988.2|985.8|986.73|984.33|0
1648641600000|2022-03-30 12:00:00|986.94|984.54|986.52|984.12|986.94|984.54|984.84|982.44|0
1648641900000|2022-03-30 12:05:00|986.31|983.91|985.1|982.7|986.41|984.01|984.26|981.86|0
1648642200000|2022-03-30 12:10:00|985.31|982.91|979.54|977.14|985.94|983.54|979.33|976.93|0
1648642500000|2022-03-30 12:15:00|979.75|977.35|979.86|977.46|981.32|978.92|979.44|977.04|0
1648642800000|2022-03-30 12:20:00|979.44|977.04|977.55|975.15|980.27|977.87|977.23|974.83|0
1648643100000|2022-03-30 12:25:00|977.76|975.36|977.76|975.36|979.74|977.34|976.92|974.52|0
1648643400000|2022-03-30 12:30:00|978.28|975.88|980.69|978.29|981.53|979.13|978.18|975.78|0
1648643700000|2022-03-30 12:35:00|980.48|978.08|983.83|981.43|985.93|983.53|980.48|978.08|0
1648644000000|2022-03-30 12:40:00|984.04|981.64|983.2|980.8|984.88|982.48|983.2|980.8|0
1648644300000|2022-03-30 12:45:00|983.41|981.01|980.57|978.17|983.41|981.01|980.05|977.65|0
1648644600000|2022-03-30 12:50:00|980.68|978.28|982.04|979.64|982.36|979.96|980.26|977.86|0
1648644900000|2022-03-30 12:55:00|981.94|979.54|983.56|981.16|983.56|981.16|981.46|979.06|0
1648645200000|2022-03-30 13:00:00|983.66|981.26|981.35|978.95|983.66|981.26|981.04|978.64|0
1648645500000|2022-03-30 13:05:00|981.25|978.85|980.83|978.43|982.09|979.69|980.41|978.01|0
1648645800000|2022-03-30 13:10:00|981.04|978.64|983.55|981.15|983.55|981.15|979.88|977.48|0
1648646100000|2022-03-30 13:15:00|983.23|980.83|984.39|981.99|984.39|981.99|981.87|979.47|0
1648646400000|2022-03-30 13:20:00|984.18|981.78|985.44|983.04|986.91|984.51|984.18|981.78|0
1648646700000|2022-03-30 13:25:00|985.23|982.83|985.85|983.45|987.54|985.14|984.6|982.2|0
1648647000000|2022-03-30 13:30:00|987.01|984.61|987.95|985.55|990.27|987.87|986.69|984.29|0
1648647300000|2022-03-30 13:35:00|988.37|985.97|984.38|981.98|990.27|987.87|982.91|980.51|0
1648647600000|2022-03-30 13:40:00|984.17|981.77|985.01|982.61|987.32|984.92|983.12|980.72|0
1648647900000|2022-03-30 13:45:00|985.22|982.82|988.16|985.76|988.79|986.39|982.28|979.88|0
1648648200000|2022-03-30 13:50:00|988.58|986.18|988.16|985.76|989.84|987.44|986.48|984.08|0
1648648500000|2022-03-30 13:55:00|987.95|985.55|990.89|988.49|991.73|989.33|986.06|983.66|0
1648648800000|2022-03-30 14:00:00|991.52|989.12|989.94|987.54|993.7|991.3|989.2|986.8|0
1648649100000|2022-03-30 14:05:00|990.36|987.96|985.73|983.33|990.78|988.38|985.1|982.7|0
1648649400000|2022-03-30 14:10:00|986.04|983.64|990.04|987.64|990.57|988.17|985.94|983.54|0
1648649700000|2022-03-30 14:15:00|990.36|987.96|985.31|982.91|990.99|988.59|984.05|981.65|0
1648650000000|2022-03-30 14:20:00|985.2|982.8|986.04|983.64|986.78|984.38|984.46|982.06|0
1648650300000|2022-03-30 14:25:00|986.25|983.85|984.57|982.17|988.36|985.96|983.94|981.54|0
1648650600000|2022-03-30 14:30:00|984.46|982.06|984.36|981.96|985.3|982.9|981.94|979.54|0
1648650900000|2022-03-30 14:35:00|983.52|981.12|986.46|984.06|986.88|984.48|983.31|980.91|0
1648651200000|2022-03-30 14:40:00|986.67|984.27|985.41|983.01|986.88|984.48|984.57|982.17|0
1648651500000|2022-03-30 14:45:00|985.2|982.8|987.3|984.9|988.66|986.26|984.78|982.38|0
1648651800000|2022-03-30 14:50:00|987.51|985.11|984.98|982.58|989.4|987|984.77|982.37|0
1648652100000|2022-03-30 14:55:00|985.19|982.79|981.83|979.43|985.61|983.21|981.41|979.01|0
1648652400000|2022-03-30 15:00:00|981.62|979.22|981.83|979.43|983.51|981.11|980.78|978.38|0
1648652700000|2022-03-30 15:05:00|982.25|979.85|978.51|976.11|982.25|979.85|978.15|975.75|0
1648653000000|2022-03-30 15:10:00|978.31|975.91|978.3|975.9|978.93|976.53|973.92|971.52|0
1648653300000|2022-03-30 15:15:00|977.89|975.49|981.23|978.83|981.65|979.25|977.68|975.28|0
1648653600000|2022-03-30 15:20:00|981.02|978.62|979.97|977.57|981.86|979.46|979.14|976.74|0
1648653900000|2022-03-30 15:25:00|980.18|977.78|977.67|975.27|980.18|977.78|976|973.6|0
1648654200000|2022-03-30 15:30:00|978.3|975.9|980.39|977.99|980.6|978.2|976.83|974.43|0
1648654500000|2022-03-30 15:35:00|980.6|978.2|981.32|978.92|982.48|980.08|980.18|977.78|0
1648654800000|2022-03-30 15:40:00|981.64|979.24|981.11|978.71|982.06|979.66|979.76|977.36|0
1648655100000|2022-03-30 15:45:00|980.8|978.4|980.8|978.4|982.69|980.29|979.34|976.94|0
1648655400000|2022-03-30 15:50:00|981.01|978.61|979.96|977.56|981.22|978.82|979.13|976.73|0
1648655700000|2022-03-30 15:55:00|980.17|977.77|982.47|980.07|982.47|980.07|979.33|976.93|0
1648656000000|2022-03-30 16:00:00|981.84|979.44|984.15|981.75|986.03|983.63|981.84|979.44|0
1648656300000|2022-03-30 16:05:00|983.94|981.54|979.33|976.93|983.94|981.54|978.28|975.88|0
1648656600000|2022-03-30 16:10:00|979.54|977.14|979.85|977.45|980.37|977.97|977.45|975.05|0
1648656900000|2022-03-30 16:15:00|979.75|977.35|981.42|979.02|981.63|979.23|979.12|976.72|0
1648657200000|2022-03-30 16:20:00|981.84|979.44|980.37|977.97|982.25|979.85|979.53|977.13|0
1648657500000|2022-03-30 16:25:00|980.16|977.76|980.79|978.39|981.62|979.22|979.32|976.92|0
1648657800000|2022-03-30 16:30:00|981|978.6|981.83|979.43|981.83|979.43|979.74|977.34|0
1648658100000|2022-03-30 16:35:00|982.25|979.85|983.92|981.52|983.92|981.52|982.04|979.64|0
1648658400000|2022-03-30 16:40:00|984.34|981.94|985.6|983.2|986.02|983.62|983.08|980.68|0
1648658700000|2022-03-30 16:45:00|985.39|982.99|983.92|981.52|985.6|983.2|983.29|980.89|0
1648659000000|2022-03-30 16:50:00|983.71|981.31|983.92|981.52|984.13|981.73|982.87|980.47|0
1648659300000|2022-03-30 16:55:00|984.13|981.73|984.33|981.93|984.55|982.15|983.5|981.1|0
1648659600000|2022-03-30 17:00:00|984.54|982.14|982.24|979.84|984.54|982.14|981.82|979.42|0
1648659900000|2022-03-30 17:05:00|982.34|979.94|979.52|977.12|982.45|980.05|978.68|976.28|0
1648660200000|2022-03-30 17:10:00|979.62|977.22|981.71|979.31|981.71|979.31|978.47|976.07|0
1648660500000|2022-03-30 17:15:00|981.82|979.42|979.51|977.11|982.03|979.63|978.05|975.65|0
1648660800000|2022-03-30 17:20:00|979.3|976.9|977.63|975.23|979.3|976.9|976.38|973.98|0
1648661100000|2022-03-30 17:25:00|977.42|975.02|976.79|974.39|977.42|975.02|975.75|973.35|0
1648661400000|2022-03-30 17:30:00|976.37|973.97|976.16|973.76|978.25|975.85|975.75|973.35|0
1648661700000|2022-03-30 17:35:00|976.37|973.97|975.53|973.13|977.83|975.43|975.32|972.92|0
1648662000000|2022-03-30 17:40:00|975.32|972.92|975.11|972.71|976.16|973.76|974.07|971.67|0
1648662300000|2022-03-30 17:45:00|974.7|972.3|976.37|973.97|976.57|974.17|973.65|971.25|0
1648662600000|2022-03-30 17:50:00|976.57|974.17|976.67|974.27|977.41|975.01|975.53|973.13|0
1648662900000|2022-03-30 17:55:00|976.15|973.75|973.86|971.46|976.57|974.17|972.81|970.41|0
1648663200000|2022-03-30 18:00:00|973.65|971.25|976.86|974.46|978.45|976.05|973.23|970.83|0
1648663500000|2022-03-30 18:05:00|976.65|974.25|977.49|975.09|977.9|975.5|974.98|972.58|0
1648663800000|2022-03-30 18:10:00|977.7|975.3|976.86|974.46|977.9|975.5|976.02|973.62|0
1648664100000|2022-03-30 18:15:00|977.07|974.67|973.09|970.69|977.07|974.67|972.26|969.86|0
1648664400000|2022-03-30 18:20:00|973.3|970.9|973.09|970.69|973.51|971.11|971.84|969.44|0
1648664700000|2022-03-30 18:25:00|972.88|970.48|972.04|969.64|974.13|971.73|971|968.6|0
1648665000000|2022-03-30 18:30:00|971.62|969.22|973.5|971.1|974.55|972.15|971.21|968.81|0
1648665300000|2022-03-30 18:35:00|973.29|970.89|974.34|971.94|975.38|972.98|973.29|970.89|0
1648665600000|2022-03-30 18:40:00|974.13|971.73|969.95|967.55|974.34|971.94|969.11|966.71|0
1648665900000|2022-03-30 18:45:00|969.74|967.34|969.11|966.71|970.16|967.76|967.86|965.46|0
1648666200000|2022-03-30 18:50:00|968.9|966.5|968.07|965.67|969.95|967.55|967.23|964.83|0
1648666500000|2022-03-30 18:55:00|968.28|965.88|966.29|963.89|970.36|967.96|965.56|963.16|0
1648666800000|2022-03-30 19:00:00|965.98|963.58|964.93|962.53|967.02|964.62|964.73|962.33|0
1648667100000|2022-03-30 19:05:00|964.73|962.33|964.1|961.7|966.19|963.79|963.47|961.07|0
1648667400000|2022-03-30 19:10:00|963.68|961.28|964.51|962.11|964.93|962.53|960.7|958.3|0
1648667700000|2022-03-30 19:15:00|964.61|962.21|960.56|958.16|965.14|962.74|959.1|956.7|0
1648668000000|2022-03-30 19:20:00|960.35|957.95|955.56|953.16|960.35|957.95|954.52|952.12|0
1648668300000|2022-03-30 19:25:00|955.35|952.95|960.14|957.74|961.18|958.78|954.73|952.33|0
1648668600000|2022-03-30 19:30:00|960.34|957.94|962.63|960.23|964.3|961.9|958.68|956.28|0
1648668900000|2022-03-30 19:35:00|962.42|960.02|960.28|957.88|966.17|963.77|960.08|957.68|0
1648669200000|2022-03-30 19:40:00|960.49|958.09|960.7|958.3|963.41|961.01|957.37|954.97|0
1648669500000|2022-03-30 19:45:00|960.91|958.51|966.33|963.93|968.41|966.01|960.91|958.51|0
1648669800000|2022-03-30 19:50:00|962.57|960.17|960.07|957.67|963.82|961.42|959.03|956.63|0
1648670100000|2022-03-30 19:55:00|962.15|959.75|972.9|970.5|972.9|970.5|961.94|959.54|0
1648670400000|2022-03-30 20:00:00|972.38|969.98|975.31|972.91|975.31|972.91|971.75|969.35|0
1648670700000|2022-03-30 20:05:00|975.1|972.7|974.89|972.49|975.72|973.32|974.05|971.65|0
1648671000000|2022-03-30 20:10:00|974.68|972.28|975.51|973.11|975.93|973.53|974.47|972.07|0
1648671300000|2022-03-30 20:15:00|975.5|972.7|974.66|971.86|975.5|972.7|974.45|971.65|0
1648671600000|2022-03-30 20:20:00|975.08|972.28|975.5|972.7|975.71|972.91|975.08|972.28|0
1648671900000|2022-03-30 20:25:00|975.29|972.49|975.92|973.12|976.13|973.33|975.29|972.49|0
1648672200000|2022-03-30 20:30:00|976.12|973.32|976.12|973.32|976.54|973.74|976.12|973.32|0
1648672500000|2022-03-30 20:35:00|976.22|973.42|976.12|973.32|976.33|973.53|975.91|973.11|0
1648672800000|2022-03-30 20:40:00|976.22|973.42|977.59|974.79|977.59|974.79|976.22|973.42|0
1648673100000|2022-03-30 20:45:00|977.79|974.99|978|975.2|978.21|975.41|976.96|974.16|0
1648673400000|2022-03-30 20:50:00|978.1|975.3|977.37|974.57|978.1|975.3|977.16|974.36|0
1648673700000|2022-03-30 20:55:00|977.16|974.36|976.21|973.41|977.16|974.36|976.21|973.41|0
1648674000000|2022-03-30 21:00:00|976.4|973.6|976.2|973.4|976.59|973.79|976.05|973.25|0
1648674300000|2022-03-30 21:05:00|976.17|973.37|976.19|973.39|976.26|973.46|976.14|973.34|0
1648674600000|2022-03-30 21:10:00|976.14|973.34|976.04|973.24|976.23|973.43|976.04|973.24|0
1648674900000|2022-03-30 21:15:00|976.01|973.21|976.13|973.33|976.13|973.33|975.95|973.15|0
1648675200000|2022-03-30 21:20:00|976.04|973.24|976.22|973.42|976.55|973.75|976.04|973.24|0
1648675500000|2022-03-30 21:25:00|976.07|973.27|975.91|973.11|976.07|973.27|975.82|973.02|0
1648675800000|2022-03-30 21:30:00|975.94|973.14|975.79|972.99|975.94|973.14|975.76|972.96|0
1648676100000|2022-03-30 21:35:00|975.85|973.05|975.72|972.92|975.94|973.14|975.72|972.92|0
1648676400000|2022-03-30 21:40:00|975.88|973.08|975.97|973.17|976|973.2|975.85|973.05|0
1648676700000|2022-03-30 21:45:00|976|973.2|976.09|973.29|976.09|973.29|975.97|973.17|0
1648677000000|2022-03-30 21:50:00|976.21|973.41|975.84|973.04|976.25|973.45|975.66|972.86|0
1648677300000|2022-03-30 21:55:00|975.69|972.89|975.9|973.1|976.18|973.38|975.69|972.89|0
1648677600000|2022-03-30 22:00:00|976.03|973.23|975.25|972.45|976.3|973.5|974.84|972.04|0
1648677900000|2022-03-30 22:05:00|975.14|972.34|975.67|972.87|976.19|973.39|975.04|972.24|0
1648678200000|2022-03-30 22:10:00|975.88|973.08|975.88|973.08|975.88|973.08|975.04|972.24|0
1648678500000|2022-03-30 22:15:00|975.67|972.87|975.46|972.66|975.67|972.87|975.04|972.24|0
1648678800000|2022-03-30 22:20:00|975.77|972.97|976.5|973.7|976.5|973.7|975.46|972.66|0
1648679100000|2022-03-30 22:25:00|976.08|973.28|976.5|973.7|976.5|973.7|976.08|973.28|0
1648679400000|2022-03-30 22:30:00|976.39|973.59|975.66|972.86|976.39|973.59|975.45|972.65|0
1648679700000|2022-03-30 22:35:00|975.87|973.07|974.82|972.02|975.87|973.07|974.82|972.02|0
1648680000000|2022-03-30 22:40:00|975.03|972.23|975.87|973.07|976.5|973.7|975.03|972.23|0
1648680300000|2022-03-30 22:45:00|976.08|973.28|975.66|972.86|976.08|973.28|975.24|972.44|0
1648680600000|2022-03-30 22:50:00|975.45|972.65|975.44|972.64|975.65|972.85|975.24|972.44|0
1648680900000|2022-03-30 22:55:00|975.23|972.43|975.44|972.64|975.65|972.85|975.23|972.43|0
1648681200000|2022-03-30 23:00:00|975.65|972.85|975.44|972.64|976.07|973.27|975.44|972.64|0
1648681500000|2022-03-30 23:05:00|975.23|972.43|975.86|973.06|976.28|973.48|975.23|972.43|0
1648681800000|2022-03-30 23:10:00|975.65|972.85|975.44|972.64|976.07|973.27|975.23|972.43|0
1648682100000|2022-03-30 23:15:00|975.65|972.85|975.23|972.43|976.27|973.47|975.23|972.43|0
1648682400000|2022-03-30 23:20:00|975.44|972.64|975.22|972.42|975.64|972.84|975.22|972.42|0
1648682700000|2022-03-30 23:25:00|975.43|972.63|975.01|972.21|975.43|972.63|975.01|972.21|0
1648683000000|2022-03-30 23:30:00|974.8|972|973.96|971.16|974.8|972|973.96|971.16|0
1648683300000|2022-03-30 23:35:00|973.86|971.06|973.75|970.95|973.96|971.16|973.54|970.74|0
1648683600000|2022-03-30 23:40:00|973.96|971.16|973.96|971.16|974.17|971.37|973.54|970.74|0
1648683900000|2022-03-30 23:45:00|973.75|970.95|973.54|970.74|973.75|970.95|973.12|970.32|0
1648684200000|2022-03-30 23:50:00|973.75|970.95|973.96|971.16|974.17|971.37|973.33|970.53|0
1648684500000|2022-03-30 23:55:00|973.85|971.05|973.75|970.95|973.96|971.16|973.54|970.74|0
1648684800000|2022-03-31 00:00:00|973.96|971.16|973.33|970.53|974.16|971.36|973.33|970.53|0
1648685100000|2022-03-31 00:05:00|973.54|970.74|973.95|971.15|973.95|971.15|973.33|970.53|0
1648685400000|2022-03-31 00:10:00|973.74|970.94|978.14|975.34|979.81|977.01|973.32|970.52|0
1648685700000|2022-03-31 00:15:00|978.35|975.55|977.72|974.92|978.77|975.97|976.04|973.24|0
1648686000000|2022-03-31 00:20:00|977.82|975.02|977.51|974.71|979.39|976.59|977.3|974.5|0
1648686300000|2022-03-31 00:25:00|977.3|974.5|978.55|975.75|978.76|975.96|977.09|974.29|0
1648686600000|2022-03-31 00:30:00|978.34|975.54|980.85|978.05|982.11|979.31|978.34|975.54|0
1648686900000|2022-03-31 00:35:00|981.06|978.26|982.74|979.94|982.74|979.94|980.23|977.43|0
1648687200000|2022-03-31 00:40:00|982.95|980.15|985.26|982.46|986.73|983.93|982.53|979.73|0
1648687500000|2022-03-31 00:45:00|985.47|982.67|984.62|981.82|985.47|982.67|983.79|980.99|0
1648687800000|2022-03-31 00:50:00|984.41|981.61|985.25|982.45|985.67|982.87|984.31|981.51|0
1648688100000|2022-03-31 00:55:00|985.14|982.34|985.46|982.66|985.67|982.87|984.83|982.03|0
1648688400000|2022-03-31 01:00:00|985.35|982.55|985.04|982.24|986.09|983.29|985.04|982.24|0
1648688700000|2022-03-31 01:05:00|985.25|982.45|983.99|981.19|985.25|982.45|983.57|980.77|0
1648689000000|2022-03-31 01:10:00|984.09|981.29|983.78|980.98|984.2|981.4|982.94|980.14|0
1648689300000|2022-03-31 01:15:00|983.99|981.19|983.77|980.97|984.2|981.4|983.36|980.56|0
1648689600000|2022-03-31 01:20:00|983.56|980.76|983.14|980.34|983.98|981.18|983.14|980.34|0
1648689900000|2022-03-31 01:25:00|983.35|980.55|984.19|981.39|984.4|981.6|983.14|980.34|0
1648690200000|2022-03-31 01:30:00|983.98|981.18|985.03|982.23|985.24|982.44|983.35|980.55|0
1648690500000|2022-03-31 01:35:00|985.24|982.44|983.35|980.55|985.24|982.44|983.14|980.34|0
1648690800000|2022-03-31 01:40:00|983.14|980.34|983.14|980.34|983.77|980.97|982.72|979.92|0
1648691100000|2022-03-31 01:45:00|983.35|980.55|983.23|980.43|983.97|981.17|982.72|979.92|0
1648691400000|2022-03-31 01:50:00|983.34|980.54|983.34|980.54|984.18|981.38|983.13|980.33|0
1648691700000|2022-03-31 01:55:00|983.13|980.33|983.34|980.54|983.34|980.54|982.92|980.12|0
1648692000000|2022-03-31 02:00:00|983.13|980.33|981.87|979.07|983.34|980.54|981.66|978.86|0
1648692300000|2022-03-31 02:05:00|982.18|979.38|982.5|979.7|982.92|980.12|981.66|978.86|0
1648692600000|2022-03-31 02:10:00|982.71|979.91|983.13|980.33|983.13|980.33|982.29|979.49|0
1648692900000|2022-03-31 02:15:00|983.12|980.32|983.12|980.32|983.33|980.53|982.91|980.11|0
1648693200000|2022-03-31 02:20:00|983.33|980.53|982.91|980.11|983.54|980.74|982.91|980.11|0
1648693500000|2022-03-31 02:25:00|983.12|980.32|982.91|980.11|983.33|980.53|982.49|979.69|0
1648693800000|2022-03-31 02:30:00|983.12|980.32|983.54|980.74|983.54|980.74|982.7|979.9|0
1648694100000|2022-03-31 02:35:00|983.75|980.95|984.59|981.79|985.01|982.21|983.75|980.95|0
1648694400000|2022-03-31 02:40:00|984.69|981.89|983.74|980.94|984.79|981.99|983.32|980.52|0
1648694700000|2022-03-31 02:45:00|983.32|980.52|983.53|980.73|983.74|980.94|983.11|980.31|0
1648695000000|2022-03-31 02:50:00|983.63|980.83|983.32|980.52|983.63|980.83|983|980.2|0
1648695300000|2022-03-31 02:55:00|983.21|980.41|983.11|980.31|983.74|980.94|982.9|980.1|0
1648695600000|2022-03-31 03:00:00|983.53|980.73|983.32|980.52|983.53|980.73|982.9|980.1|0
1648695900000|2022-03-31 03:05:00|983.21|980.41|982.48|979.68|983.53|980.73|982.48|979.68|0
1648696200000|2022-03-31 03:10:00|982.06|979.26|981.84|979.04|982.27|979.47|981.01|978.21|0
1648696500000|2022-03-31 03:15:00|982.05|979.25|982.05|979.25|982.47|979.67|981.84|979.04|0
1648696800000|2022-03-31 03:20:00|981.84|979.04|982.26|979.46|982.47|979.67|981.63|978.83|0
1648697100000|2022-03-31 03:25:00|982.47|979.67|982.68|979.88|982.68|979.88|982.26|979.46|0
1648697400000|2022-03-31 03:30:00|982.47|979.67|981|978.2|982.47|979.67|981|978.2|0
1648697700000|2022-03-31 03:35:00|980.79|977.99|980.37|977.57|981|978.2|979.32|976.52|0
1648698000000|2022-03-31 03:40:00|980.16|977.36|980.05|977.25|980.16|977.36|979.53|976.73|0
1648698300000|2022-03-31 03:45:00|980.16|977.36|979.94|977.14|980.37|977.57|979.94|977.14|0
1648698600000|2022-03-31 03:50:00|980.15|977.35|979.94|977.14|980.15|977.35|979.83|977.03|0
1648698900000|2022-03-31 03:55:00|980.15|977.35|979.52|976.72|980.36|977.56|979.31|976.51|0
1648699200000|2022-03-31 04:00:00|979.73|976.93|980.21|977.41|980.42|977.62|979.52|976.72|0
1648699500000|2022-03-31 04:05:00|980.31|977.51|980|977.2|980.63|977.83|980|977.2|0
1648699800000|2022-03-31 04:10:00|980.1|977.3|979.79|976.99|980.21|977.41|979.79|976.99|0
1648700100000|2022-03-31 04:15:00|979.68|976.88|980.41|977.61|980.41|977.61|979.58|976.78|0
1648700400000|2022-03-31 04:20:00|980.2|977.4|979.99|977.19|980.83|978.03|979.78|976.98|0
1648700700000|2022-03-31 04:25:00|979.78|976.98|978.94|976.14|979.88|977.08|978.94|976.14|0
1648701000000|2022-03-31 04:30:00|978.83|976.03|979.78|976.98|980.41|977.61|978.83|976.03|0
1648701300000|2022-03-31 04:35:00|979.57|976.77|979.99|977.19|980.2|977.4|979.57|976.77|0
1648701600000|2022-03-31 04:40:00|979.88|977.08|980.19|977.39|980.4|977.6|979.88|977.08|0
1648701900000|2022-03-31 04:45:00|979.98|977.18|980.19|977.39|980.82|978.02|979.98|977.18|0
1648702200000|2022-03-31 04:50:00|980.4|977.6|979.98|977.18|980.4|977.6|979.98|977.18|0
1648702500000|2022-03-31 04:55:00|980.08|977.28|980.19|977.39|980.4|977.6|979.87|977.07|0
1648702800000|2022-03-31 05:00:00|980.4|977.6|979.35|976.55|980.61|977.81|978.93|976.13|0
1648703100000|2022-03-31 05:05:00|979.14|976.34|977.88|975.08|979.77|976.97|977.46|974.66|0
1648703400000|2022-03-31 05:10:00|977.98|975.18|978.72|975.92|979.97|977.17|977.98|975.18|0
1648703700000|2022-03-31 05:15:00|978.93|976.13|978.09|975.29|979.13|976.33|977.67|974.87|0
1648704000000|2022-03-31 05:20:00|978.3|975.5|978.5|975.7|978.92|976.12|978.08|975.28|0
1648704300000|2022-03-31 05:25:00|978.29|975.49|977.66|974.86|978.39|975.59|977.25|974.45|0
1648704600000|2022-03-31 05:30:00|977.87|975.07|977.03|974.23|978.29|975.49|976.82|974.02|0
1648704900000|2022-03-31 05:35:00|977.24|974.44|976.19|973.39|978.08|975.28|976.19|973.39|0
1648705200000|2022-03-31 05:40:00|976.4|973.6|976.61|973.81|977.03|974.23|975.78|972.98|0
1648705500000|2022-03-31 05:45:00|976.4|973.6|976.4|973.6|977.24|974.44|976.19|973.39|0
1648705800000|2022-03-31 05:50:00|976.61|973.81|978.07|975.27|979.12|976.32|976.4|973.6|0
1648706100000|2022-03-31 05:55:00|978.17|975.37|978.91|976.11|979.22|976.42|978.07|975.27|0
1648706400000|2022-03-31 06:00:00|978.49|975.69|976.6|973.8|980.38|977.58|976.4|973.6|0
1648706700000|2022-03-31 06:05:00|976.81|974.01|978.07|975.27|978.28|975.48|976.39|973.59|0
1648707000000|2022-03-31 06:10:00|978.28|975.48|978.11|975.31|978.49|975.69|976.6|973.8|0
1648707300000|2022-03-31 06:15:00|978|975.2|977.27|974.47|978.11|975.31|976.02|973.22|0
1648707600000|2022-03-31 06:20:00|977.06|974.26|978.73|975.93|978.73|975.93|976.85|974.05|0
1648707900000|2022-03-31 06:25:00|978.63|975.83|978.41|975.61|978.73|975.93|977.37|974.57|0
1648708200000|2022-03-31 06:30:00|978.31|975.51|976.64|973.84|978.73|975.93|976.64|973.84|0
1648708500000|2022-03-31 06:35:00|977.06|974.26|976.43|973.63|977.37|974.57|975.59|972.79|0
1648708800000|2022-03-31 06:40:00|976.22|973.42|977.47|974.67|977.99|975.19|976.22|973.42|0
1648709100000|2022-03-31 06:45:00|977.68|974.88|977.89|975.09|978.52|975.72|977.15|974.35|0
1648709400000|2022-03-31 06:50:00|977.68|974.88|979.14|976.34|979.56|976.76|977.36|974.56|0
1648709700000|2022-03-31 06:55:00|978.72|975.92|979.66|976.86|979.77|976.97|978.2|975.4|0
1648710000000|2022-03-31 07:00:00|979.98|977.18|981.65|978.85|982.7|979.9|979.98|977.18|0
1648710300000|2022-03-31 07:05:00|981.24|978.84|978.94|976.54|981.45|979.05|978.73|976.33|0
1648710600000|2022-03-31 07:10:00|979.04|976.64|982.08|979.68|984.17|981.77|978.94|976.54|0
1648710900000|2022-03-31 07:15:00|982.18|979.78|984.38|981.98|985.64|983.24|982.18|979.78|0
1648711200000|2022-03-31 07:20:00|984.17|981.77|984.27|981.87|985.22|982.82|983.33|980.93|0
1648711500000|2022-03-31 07:25:00|984.17|981.77|982.91|980.51|985.22|982.82|982.8|980.4|0
1648711800000|2022-03-31 07:30:00|982.7|980.3|983.95|981.55|985.42|983.02|981.86|979.46|0
1648712100000|2022-03-31 07:35:00|983.74|981.34|984.79|982.39|985.42|983.02|983.74|981.34|0
1648712400000|2022-03-31 07:40:00|984.89|982.49|982.79|980.39|985|982.6|982.27|979.87|0
1648712700000|2022-03-31 07:45:00|982.69|980.29|982.27|979.87|982.9|980.5|981.44|979.04|0
1648713000000|2022-03-31 07:50:00|982.06|979.66|981.01|978.61|982.27|979.87|981.01|978.61|0
1648713300000|2022-03-31 07:55:00|981.22|978.82|980.8|978.4|981.95|979.55|979.86|977.46|0
1648713600000|2022-03-31 08:00:00|980.59|978.19|979.54|977.14|980.59|978.19|978.5|976.1|0
1648713900000|2022-03-31 08:05:00|979.64|977.24|977.87|975.47|980.38|977.98|977.03|974.63|0
1648714200000|2022-03-31 08:10:00|977.97|975.57|977.24|974.84|978.08|975.68|976.82|974.42|0
1648714500000|2022-03-31 08:15:00|977.03|974.63|977.65|975.25|978.07|975.67|975.56|973.16|0
1648714800000|2022-03-31 08:20:00|977.45|975.05|976.13|973.73|978.49|976.09|976.13|973.73|0
1648715100000|2022-03-31 08:25:00|975.92|973.52|977.06|974.66|977.17|974.77|975.71|973.31|0
1648715400000|2022-03-31 08:30:00|977.17|974.77|976.54|974.14|977.17|974.77|975.5|973.1|0
1648715700000|2022-03-31 08:35:00|976.43|974.03|975.07|972.67|976.96|974.56|974.87|972.47|0
1648716000000|2022-03-31 08:40:00|974.87|972.47|975.97|973.57|975.97|973.57|974.8|972.4|0
1648716300000|2022-03-31 08:45:00|975.76|973.36|975.76|973.36|975.97|973.57|975.34|972.94|0
1648716600000|2022-03-31 08:50:00|975.65|973.25|977.43|975.03|977.64|975.24|975.55|973.15|0
1648716900000|2022-03-31 08:55:00|977.64|975.24|978.06|975.66|979.32|976.92|977.43|975.03|0
1648717200000|2022-03-31 09:00:00|977.64|975.24|976.07|973.67|978.58|976.18|975.96|973.56|0
1648717500000|2022-03-31 09:05:00|976.17|973.77|975.75|973.35|976.59|974.19|975.34|972.94|0
1648717800000|2022-03-31 09:10:00|975.96|973.56|976.17|973.77|976.27|973.87|975.54|973.14|0
1648718100000|2022-03-31 09:15:00|975.96|973.56|978.26|975.86|978.26|975.86|975.96|973.56|0
1648718400000|2022-03-31 09:20:00|978.05|975.65|977.94|975.54|978.26|975.86|977.42|975.02|0
1648718700000|2022-03-31 09:25:00|978.05|975.65|977.42|975.02|978.05|975.65|976.58|974.18|0
1648719000000|2022-03-31 09:30:00|977.31|974.91|977.42|975.02|977.63|975.23|976.58|974.18|0
1648719300000|2022-03-31 09:35:00|977.21|974.81|976.79|974.39|977.52|975.12|976.37|973.97|0
1648719600000|2022-03-31 09:40:00|976.58|974.18|978.25|975.85|978.67|976.27|976.58|974.18|0
1648719900000|2022-03-31 09:45:00|978.35|975.95|976.72|974.32|978.94|976.54|976.51|974.11|0
1648720200000|2022-03-31 09:50:00|977.14|974.74|976.3|973.9|977.14|974.74|975.88|973.48|0
1648720500000|2022-03-31 09:55:00|976.72|974.32|975.88|973.48|977.35|974.95|975.88|973.48|0
1648720800000|2022-03-31 10:00:00|976.09|973.69|975.88|973.48|976.93|974.53|975.05|972.65|0
1648721100000|2022-03-31 10:05:00|975.67|973.27|976.09|973.69|976.72|974.32|975.46|973.06|0
1648721400000|2022-03-31 10:10:00|976.19|973.79|975.14|972.74|976.3|973.9|975.04|972.64|0
1648721700000|2022-03-31 10:15:00|975.46|973.06|974.2|971.8|976.71|974.31|974.2|971.8|0
1648722000000|2022-03-31 10:20:00|973.99|971.59|975.66|973.26|975.87|973.47|973.16|970.76|0
1648722300000|2022-03-31 10:25:00|975.87|973.47|976.29|973.89|976.71|974.31|975.24|972.84|0
1648722600000|2022-03-31 10:30:00|976.5|974.1|975.34|972.94|976.6|974.2|975.24|972.84|0
1648722900000|2022-03-31 10:35:00|975.45|973.05|974.71|972.31|977.75|975.35|973.99|971.59|0
1648723200000|2022-03-31 10:40:00|974.61|972.21|975.66|973.26|976.39|973.99|974.09|971.69|0
1648723500000|2022-03-31 10:45:00|975.87|973.47|974.55|972.15|976.49|974.09|974.34|971.94|0
1648723800000|2022-03-31 10:50:00|974.34|971.94|975.92|973.52|976.03|973.63|974.34|971.94|0
1648724100000|2022-03-31 10:55:00|975.72|973.32|973.41|971.01|975.72|973.32|973.21|970.81|0
1648724400000|2022-03-31 11:00:00|973.62|971.22|974.04|971.64|974.67|972.27|973.41|971.01|0
1648724700000|2022-03-31 11:05:00|974.25|971.85|973.41|971.01|974.25|971.85|972.16|969.76|0
1648725000000|2022-03-31 11:10:00|973.2|970.8|970.9|968.5|973.2|970.8|970.69|968.29|0
1648725300000|2022-03-31 11:15:00|971.11|968.71|970.48|968.08|972.01|969.61|970.27|967.87|0
1648725600000|2022-03-31 11:20:00|970.27|967.87|969.44|967.04|970.9|968.5|969.23|966.83|0
1648725900000|2022-03-31 11:25:00|969.23|966.83|967.56|965.16|969.65|967.25|967.35|964.95|0
1648726200000|2022-03-31 11:30:00|967.77|965.37|968.6|966.2|969.43|967.03|967.35|964.95|0
1648726500000|2022-03-31 11:35:00|968.18|965.78|970.06|967.66|970.58|968.18|968.18|965.78|0
1648726800000|2022-03-31 11:40:00|970.27|967.87|971.73|969.33|971.94|969.54|969.32|966.92|0
1648727100000|2022-03-31 11:45:00|972.04|969.64|973.08|970.68|973.19|970.79|971.73|969.33|0
1648727400000|2022-03-31 11:50:00|972.98|970.58|971.72|969.32|972.98|970.58|971.72|969.32|0
1648727700000|2022-03-31 11:55:00|971.93|969.53|973.39|970.99|974.02|971.62|971.72|969.32|0
1648728000000|2022-03-31 12:00:00|973.6|971.2|973.18|970.78|974.5|972.1|972.55|970.15|0
1648728300000|2022-03-31 12:05:00|973.39|970.99|974.43|972.03|975.27|972.87|973.07|970.67|0
1648728600000|2022-03-31 12:10:00|974.64|972.24|974.22|971.82|974.64|972.24|974.01|971.61|0
1648728900000|2022-03-31 12:15:00|974.43|972.03|973.18|970.78|974.43|972.03|972.97|970.57|0
1648729200000|2022-03-31 12:20:00|973.38|970.98|973.59|971.19|973.8|971.4|972.34|969.94|0
1648729500000|2022-03-31 12:25:00|973.8|971.4|974.01|971.61|974.43|972.03|973.38|970.98|0
1648729800000|2022-03-31 12:30:00|973.38|970.98|972.96|970.56|977.35|974.95|972.54|970.14|0
1648730100000|2022-03-31 12:35:00|973.38|970.98|971.81|969.41|973.8|971.4|970.45|968.05|0
1648730400000|2022-03-31 12:40:00|971.91|969.51|971.5|969.1|971.91|969.51|970.87|968.47|0
1648730700000|2022-03-31 12:45:00|971.7|969.3|971.08|968.68|971.7|969.3|970.03|967.63|0
1648731000000|2022-03-31 12:50:00|970.87|968.47|970.66|968.26|971.7|969.3|970.45|968.05|0
1648731300000|2022-03-31 12:55:00|970.34|967.94|972.53|970.13|973.37|970.97|970.34|967.94|0
1648731600000|2022-03-31 13:00:00|972.74|970.34|973.79|971.39|974|971.6|971.7|969.3|0
1648731900000|2022-03-31 13:05:00|973.58|971.18|972.11|969.71|975.04|972.64|971.9|969.5|0
1648732200000|2022-03-31 13:10:00|972.32|969.92|970.44|968.04|972.42|970.02|967.73|965.33|0
1648732500000|2022-03-31 13:15:00|970.86|968.46|968.35|965.95|971.28|968.88|967.31|964.91|0
1648732800000|2022-03-31 13:20:00|969.19|966.79|970.44|968.04|970.44|968.04|967.72|965.32|0
1648733100000|2022-03-31 13:25:00|970.64|968.24|966.05|963.65|970.85|968.45|966.05|963.65|0
1648733400000|2022-03-31 13:30:00|967.3|964.9|965.22|962.82|967.51|965.11|964.8|962.4|0
1648733700000|2022-03-31 13:35:00|964.59|962.19|964.8|962.4|964.8|962.4|959.8|957.4|0
1648734000000|2022-03-31 13:40:00|964.17|961.77|962.4|960|965.42|963.02|961.26|958.86|0
1648734300000|2022-03-31 13:45:00|962.51|960.11|963.48|961.08|964.52|962.12|958.55|956.15|0
1648734600000|2022-03-31 13:50:00|962.95|960.55|963.61|961.21|966.81|964.41|960.35|957.95|0
1648734900000|2022-03-31 13:55:00|963.4|961|965.9|963.5|967.15|964.75|961.74|959.34|0
1648735200000|2022-03-31 14:00:00|966|963.6|956.54|954.14|966|963.6|955.29|952.89|0
1648735500000|2022-03-31 14:05:00|956.95|954.55|957.78|955.38|960.49|958.09|956.74|954.34|0
1648735800000|2022-03-31 14:10:00|958.2|955.8|960.27|957.87|960.69|958.29|955.91|953.51|0
1648736100000|2022-03-31 14:15:00|960.48|958.08|960.27|957.87|962.36|959.96|957.99|955.59|0
1648736400000|2022-03-31 14:20:00|959.96|957.56|956.66|954.26|961.45|959.05|956.04|953.64|0
1648736700000|2022-03-31 14:25:00|956.46|954.06|959.37|956.97|960.3|957.9|954.59|952.19|0
1648737000000|2022-03-31 14:30:00|959.57|957.17|964.57|962.17|965.2|962.8|958.33|955.93|0
1648737300000|2022-03-31 14:35:00|964.99|962.59|962.69|960.29|966.79|964.39|962.28|959.88|0
1648737600000|2022-03-31 14:40:00|962.58|960.18|964.15|961.75|964.77|962.37|960.82|958.42|0
1648737900000|2022-03-31 14:45:00|963.73|961.33|969.15|966.75|970.41|968.01|963.32|960.92|0
1648738200000|2022-03-31 14:50:00|968.94|966.54|966.02|963.62|969.57|967.17|965.6|963.2|0
1648738500000|2022-03-31 14:55:00|966.44|964.04|973.1|970.7|975.04|972.64|966.44|964.04|0
1648738800000|2022-03-31 15:00:00|972.69|970.29|970.6|968.2|973.73|971.33|968.1|965.7|0
1648739100000|2022-03-31 15:05:00|970.39|967.99|971.08|968.68|972.34|969.94|968.38|965.98|0
1648739400000|2022-03-31 15:10:00|970.46|968.06|969.83|967.43|971.71|969.31|968.17|965.77|0
1648739700000|2022-03-31 15:15:00|970.46|968.06|968.58|966.18|970.67|968.27|967.34|964.94|0
1648740000000|2022-03-31 15:20:00|968.38|965.98|968.17|965.77|970.87|968.47|967.34|964.94|0
1648740300000|2022-03-31 15:25:00|968.37|965.97|966.29|963.89|968.37|965.97|965.67|963.27|0
1648740600000|2022-03-31 15:30:00|966.5|964.1|964.52|962.12|967.12|964.72|963.8|961.4|0
1648740900000|2022-03-31 15:35:00|964.63|962.23|965.67|963.27|967.33|964.93|963.38|960.98|0
1648741200000|2022-03-31 15:40:00|966.08|963.68|967.95|965.55|970.66|968.26|965.87|963.47|0
1648741500000|2022-03-31 15:45:00|968.16|965.76|966.91|964.51|968.16|965.76|966.08|963.68|0
1648741800000|2022-03-31 15:50:00|966.7|964.3|965.87|963.47|967.63|965.23|964.83|962.43|0
1648742100000|2022-03-31 15:55:00|966.08|963.68|968.57|966.17|968.57|966.17|965.66|963.26|0
1648742400000|2022-03-31 16:00:00|968.36|965.96|965.24|962.84|970.02|967.62|965.03|962.63|0
1648742700000|2022-03-31 16:05:00|965.03|962.63|965.65|963.25|966.49|964.09|964.41|962.01|0
1648743000000|2022-03-31 16:10:00|965.45|963.05|962.95|960.55|965.65|963.25|962.95|960.55|0
1648743300000|2022-03-31 16:15:00|962.74|960.34|963.57|961.17|965.03|962.63|962.33|959.93|0
1648743600000|2022-03-31 16:20:00|963.16|960.76|960.25|957.85|963.16|960.76|960.25|957.85|0
1648743900000|2022-03-31 16:25:00|960.04|957.64|960.45|958.05|960.66|958.26|958.59|956.19|0
1648744200000|2022-03-31 16:30:00|960.76|958.36|958.38|955.98|962.11|959.71|958.17|955.77|0
1648744500000|2022-03-31 16:35:00|958.59|956.19|960.66|958.26|961.49|959.09|957.96|955.56|0
1648744800000|2022-03-31 16:40:00|960.45|958.05|962.32|959.92|962.73|960.33|960.24|957.84|0
1648745100000|2022-03-31 16:45:00|962.73|960.33|961.9|959.5|963.35|960.95|960.45|958.05|0
1648745400000|2022-03-31 16:50:00|962.11|959.71|959.41|957.01|962.11|959.71|958.79|956.39|0
1648745700000|2022-03-31 16:55:00|959.2|956.8|957.95|955.55|960.24|957.84|957.54|955.14|0
1648746000000|2022-03-31 17:00:00|958.16|955.76|958.88|956.48|960.23|957.83|957.33|954.93|0
1648746300000|2022-03-31 17:05:00|958.78|956.38|957.33|954.93|960.03|957.63|957.12|954.72|0
1648746600000|2022-03-31 17:10:00|957.43|955.03|956.29|953.89|958.37|955.97|955.67|953.27|0
1648746900000|2022-03-31 17:15:00|956.08|953.68|958.98|956.58|959.19|956.79|954.84|952.44|0
1648747200000|2022-03-31 17:20:00|958.36|955.96|956.91|954.51|958.36|955.96|956.08|953.68|0
1648747500000|2022-03-31 17:25:00|956.49|954.09|960.43|958.03|960.85|958.45|956.08|953.68|0
1648747800000|2022-03-31 17:30:00|960.22|957.82|960.22|957.82|961.88|959.48|959.19|956.79|0
1648748100000|2022-03-31 17:35:00|959.81|957.41|958.56|956.16|959.81|957.41|957.73|955.33|0
1648748400000|2022-03-31 17:40:00|958.77|956.37|960.22|957.82|961.05|958.65|958.35|955.95|0
1648748700000|2022-03-31 17:45:00|960.43|958.03|961.25|958.85|961.46|959.06|959.6|957.2|0
1648749000000|2022-03-31 17:50:00|961.67|959.27|962.71|960.31|964.78|962.38|961.67|959.27|0
1648749300000|2022-03-31 17:55:00|962.5|960.1|960.21|957.81|963.33|960.93|960.21|957.81|0
1648749600000|2022-03-31 18:00:00|960.63|958.23|955.86|953.46|960.63|958.23|955.65|953.25|0
1648749900000|2022-03-31 18:05:00|956.06|953.66|955.03|952.63|956.89|954.49|953.99|951.59|0
1648750200000|2022-03-31 18:10:00|954.61|952.21|953.78|951.38|955.85|953.45|953.37|950.97|0
1648750500000|2022-03-31 18:15:00|953.47|951.07|952.95|950.55|954.2|951.8|951.92|949.52|0
1648750800000|2022-03-31 18:20:00|952.75|950.35|953.03|950.63|954.81|952.41|952.2|949.8|0
1648751100000|2022-03-31 18:25:00|952.82|950.42|953.65|951.25|954.07|951.67|950.13|947.73|0
1648751400000|2022-03-31 18:30:00|953.45|951.05|951.37|948.97|953.86|951.46|950.75|948.35|0
1648751700000|2022-03-31 18:35:00|951.16|948.76|953.33|950.93|954.69|952.29|950.13|947.73|0
1648752000000|2022-03-31 18:40:00|952.82|950.42|950.95|948.55|953.86|951.46|949.5|947.1|0
1648752300000|2022-03-31 18:45:00|951.16|948.76|951.16|948.76|952.82|950.42|949.5|947.1|0
1648752600000|2022-03-31 18:50:00|950.74|948.34|951.57|949.17|952.81|950.41|950.53|948.13|0
1648752900000|2022-03-31 18:55:00|950.95|948.55|955.3|952.9|955.3|952.9|950.95|948.55|0
1648753200000|2022-03-31 19:00:00|955.72|953.32|958.41|956.01|961.95|959.55|955.72|953.32|0
1648753500000|2022-03-31 19:05:00|958.21|955.81|959.45|957.05|960.7|958.3|957.17|954.77|0
1648753800000|2022-03-31 19:10:00|959.24|956.84|955.5|953.1|959.34|956.94|954.88|952.48|0
1648754100000|2022-03-31 19:15:00|955.3|952.9|952.6|950.2|955.71|953.31|951.97|949.57|0
1648754400000|2022-03-31 19:20:00|952.39|949.99|947.42|945.02|952.39|949.99|947|944.6|0
1648754700000|2022-03-31 19:25:00|947.62|945.22|947|944.6|948.66|946.26|944.93|942.53|0
1648755000000|2022-03-31 19:30:00|946.79|944.39|941.21|938.81|948.03|945.63|939.76|937.36|0
1648755300000|2022-03-31 19:35:00|941|938.6|943.48|941.08|945.75|943.35|939.76|937.36|0
1648755600000|2022-03-31 19:40:00|942.03|939.63|936.66|934.26|943.48|941.08|936.46|934.06|0
1648755900000|2022-03-31 19:45:00|936.87|934.47|934.5|932.1|940.58|938.18|934.5|932.1|0
1648756200000|2022-03-31 19:50:00|934.29|931.89|925.63|923.23|934.7|932.3|925.63|923.23|0
1648756500000|2022-03-31 19:55:00|924.39|921.99|916.51|914.11|927.48|925.08|913.03|910.63|0
1648756800000|2022-03-31 20:00:00|914.26|911.86|916.72|914.32|923.09|920.69|914.26|911.86|0
1648757100000|2022-03-31 20:05:00|916.92|914.52|919.8|917.4|920.21|917.81|915.48|913.08|0
1648757400000|2022-03-31 20:10:00|920.21|917.81|926.17|923.77|926.79|924.39|920.21|917.81|0
1648757700000|2022-03-31 20:15:00|925.76|922.96|925.55|922.75|927.4|924.6|924.52|921.72|0
1648758000000|2022-03-31 20:20:00|925.34|922.54|921.53|918.73|925.75|922.95|921.43|918.63|0
1648758300000|2022-03-31 20:25:00|921.43|918.63|922.87|920.07|923.49|920.69|920.61|917.81|0
1648758600000|2022-03-31 20:30:00|923.07|920.27|923.69|920.89|924.51|921.71|922.66|919.86|0
1648758900000|2022-03-31 20:35:00|923.17|920.37|924.31|921.51|925.13|922.33|923.17|920.37|0
1648759200000|2022-03-31 20:40:00|924.4|921.6|924.92|922.12|925.54|922.74|924.4|921.6|0
1648759500000|2022-03-31 20:45:00|925.13|922.33|925.13|922.33|925.95|923.15|923.27|920.47|0
1648759800000|2022-03-31 20:50:00|925.33|922.53|924.71|921.91|925.33|922.53|923.37|920.57|0
1648760100000|2022-03-31 20:55:00|924.92|922.12|924.81|922.01|925.33|922.53|924.3|921.5|0
1648760400000|2022-03-31 21:00:00|924.94|922.14|924.36|921.56|925.01|922.21|924.33|921.53|0
1648760700000|2022-03-31 21:05:00|924.33|921.53|924.29|921.49|924.57|921.77|924.21|921.41|0
1648761000000|2022-03-31 21:10:00|924.27|921.47|924.42|921.62|924.47|921.67|924.24|921.44|0
1648761300000|2022-03-31 21:15:00|924.38|921.58|924.47|921.67|924.51|921.71|924.36|921.56|0
1648761600000|2022-03-31 21:20:00|924.45|921.65|923.75|920.95|924.45|921.65|923.75|920.95|0
1648761900000|2022-03-31 21:25:00|923.93|921.13|922.9|920.1|924.14|921.34|922.9|920.1|0
1648762200000|2022-03-31 21:30:00|923.23|920.43|922.75|919.95|923.41|920.61|922.4|919.6|0
1648762500000|2022-03-31 21:35:00|922.72|919.92|922.16|919.36|922.75|919.95|921.98|919.18|0
1648762800000|2022-03-31 21:40:00|922.22|919.42|922.81|920.01|922.84|920.04|922|919.2|0
1648763100000|2022-03-31 21:45:00|922.6|919.8|922.87|920.07|923.44|920.64|922.6|919.8|0
1648763400000|2022-03-31 21:50:00|923.02|920.22|923.2|920.4|924.04|921.24|923.02|920.22|0
1648763700000|2022-03-31 21:55:00|923.35|920.55|924.07|921.27|924.43|921.63|923.35|920.55|0
1648764000000|2022-03-31 22:00:00|924.37|921.57|926.75|923.95|927.57|924.77|924.17|921.37|0
1648764300000|2022-03-31 22:05:00|926.54|923.74|925.92|923.12|927.16|924.36|925.71|922.91|0
1648764600000|2022-03-31 22:10:00|926.13|923.33|924.57|921.77|926.13|923.33|924.27|921.47|0
1648764900000|2022-03-31 22:15:00|924.68|921.88|923.24|920.44|924.99|922.19|922.62|919.82|0
1648765200000|2022-03-31 22:20:00|923.03|920.23|922.62|919.82|923.44|920.64|921.8|919|0
1648765500000|2022-03-31 22:25:00|922.83|920.03|922|919.2|923.03|920.23|922|919.2|0
1648765800000|2022-03-31 22:30:00|922.62|919.82|924.47|921.67|924.47|921.67|922.62|919.82|0
1648766100000|2022-03-31 22:35:00|924.57|921.77|925.08|922.28|925.5|922.7|924.47|921.67|0
1648766400000|2022-03-31 22:40:00|925.29|922.49|925.39|922.59|925.7|922.9|925.18|922.38|0
1648766700000|2022-03-31 22:45:00|925.49|922.69|925.08|922.28|926.11|923.31|925.08|922.28|0
1648767000000|2022-03-31 22:50:00|925.29|922.49|925.49|922.69|926.11|923.31|925.29|922.49|0
1648767300000|2022-03-31 22:55:00|925.7|922.9|925.49|922.69|925.7|922.9|924.87|922.07|0
1648767600000|2022-03-31 23:00:00|925.69|922.89|925.49|922.69|926.11|923.31|925.49|922.69|0
1648767900000|2022-03-31 23:05:00|925.28|922.48|925.69|922.89|925.9|923.1|924.87|922.07|0
1648768200000|2022-03-31 23:10:00|925.48|922.68|925.89|923.09|926.2|923.4|925.28|922.48|0
1648768500000|2022-03-31 23:15:00|925.69|922.89|925.89|923.09|926.72|923.92|925.28|922.48|0
1648768800000|2022-03-31 23:20:00|926.1|923.3|926.2|923.4|926.3|923.5|925.27|922.47|0
1648769100000|2022-03-31 23:25:00|926.1|923.3|926.3|923.5|926.3|923.5|925.68|922.88|0
1648769400000|2022-03-31 23:30:00|926.09|923.29|925.89|923.09|926.92|924.12|925.48|922.68|0
1648769700000|2022-03-31 23:35:00|926.09|923.29|926.71|923.91|926.92|924.12|926.09|923.29|0
1648770000000|2022-03-31 23:40:00|926.5|923.7|927.53|924.73|927.94|925.14|926.5|923.7|0
1648770300000|2022-03-31 23:45:00|927.33|924.53|925.68|922.88|927.33|924.53|925.68|922.88|0
1648770600000|2022-03-31 23:50:00|925.88|923.08|926.5|923.7|926.5|923.7|925.26|922.46|0
1648770900000|2022-03-31 23:55:00|926.7|923.9|926.08|923.28|926.7|923.9|925.88|923.08|0
1648771200000|2022-04-01 00:00:00|926.29|923.49|924.64|921.84|927.94|925.14|923.82|921.02|0
1648771500000|2022-04-01 00:05:00|924.85|922.05|925.05|922.25|926.29|923.49|923.82|921.02|0
1648771800000|2022-04-01 00:10:00|925.26|922.46|926.28|923.48|926.7|923.9|924.02|921.22|0
1648772100000|2022-04-01 00:15:00|926.08|923.28|923.6|920.8|926.49|923.69|923.4|920.6|0
1648772400000|2022-04-01 00:20:00|923.81|921.01|924.84|922.04|925.46|922.66|923.4|920.6|0
1648772700000|2022-04-01 00:25:00|924.63|921.83|923.39|920.59|924.63|921.83|922.98|920.18|0
1648773000000|2022-04-01 00:30:00|923.6|920.8|922.16|919.36|923.81|921.01|922.16|919.36|0
1648773300000|2022-04-01 00:35:00|922.36|919.56|924.42|921.62|924.42|921.62|921.34|918.54|0
1648773600000|2022-04-01 00:40:00|924.63|921.83|925.24|922.44|925.86|923.06|923.6|920.8|0
1648773900000|2022-04-01 00:45:00|925.04|922.24|924.72|921.92|925.65|922.85|924.42|921.62|0
1648774200000|2022-04-01 00:50:00|924.83|922.03|924.21|921.41|924.83|922.03|923.39|920.59|0
1648774500000|2022-04-01 00:55:00|924.41|921.61|926.06|923.26|926.06|923.26|923.38|920.58|0
1648774800000|2022-04-01 01:00:00|925.85|923.05|925.44|922.64|926.06|923.26|924.41|921.61|0
1648775100000|2022-04-01 01:05:00|925.65|922.85|926.06|923.26|926.26|923.46|925.03|922.23|0
1648775400000|2022-04-01 01:10:00|925.95|923.15|926.47|923.67|926.88|924.08|925.44|922.64|0
1648775700000|2022-04-01 01:15:00|926.26|923.46|926.88|924.08|927.7|924.9|925.85|923.05|0
1648776000000|2022-04-01 01:20:00|927.08|924.28|927.7|924.9|928.11|925.31|926.88|924.08|0
1648776300000|2022-04-01 01:25:00|927.8|925|927.29|924.49|927.8|925|926.26|923.46|0
1648776600000|2022-04-01 01:30:00|927.08|924.28|926.87|924.07|927.28|924.48|926.05|923.25|0
1648776900000|2022-04-01 01:35:00|927.08|924.28|924.6|921.8|927.08|924.28|923.78|920.98|0
1648777200000|2022-04-01 01:40:00|924.4|921.6|925.22|922.42|925.84|923.04|924.4|921.6|0
1648777500000|2022-04-01 01:45:00|925.01|922.21|924.81|922.01|925.43|922.63|924.19|921.39|0
1648777800000|2022-04-01 01:50:00|924.7|921.9|925.01|922.21|926.87|924.07|924.7|921.9|0
1648778100000|2022-04-01 01:55:00|925.22|922.42|925.63|922.83|926.04|923.24|925.01|922.21|0
1648778400000|2022-04-01 02:00:00|925.42|922.62|926.04|923.24|927.07|924.27|925.21|922.41|0
1648778700000|2022-04-01 02:05:00|926.13|923.33|925.21|922.41|926.45|923.65|925.21|922.41|0
1648779000000|2022-04-01 02:10:00|925.1|922.3|926.24|923.44|926.54|923.74|925|922.2|0
1648779300000|2022-04-01 02:15:00|926.34|923.54|926.44|923.64|926.65|923.85|926.03|923.23|0
1648779600000|2022-04-01 02:20:00|926.34|923.54|926.03|923.23|926.44|923.64|925|922.2|0
1648779900000|2022-04-01 02:25:00|925.82|923.02|925.82|923.02|926.23|923.43|925.62|922.82|0
1648780200000|2022-04-01 02:30:00|926.03|923.23|926.64|923.84|926.85|924.05|925.82|923.02|0
1648780500000|2022-04-01 02:35:00|926.74|923.94|927.88|925.08|928.08|925.28|926.44|923.64|0
1648780800000|2022-04-01 02:40:00|927.67|924.87|928.49|925.69|929.11|926.31|927.67|924.87|0
1648781100000|2022-04-01 02:45:00|928.29|925.49|929.32|926.52|929.32|926.52|928.08|925.28|0
1648781400000|2022-04-01 02:50:00|929.52|926.72|928.49|925.69|929.52|926.72|928.49|925.69|0
1648781700000|2022-04-01 02:55:00|928.7|925.9|929.11|926.31|929.31|926.51|928.7|925.9|0
1648782000000|2022-04-01 03:00:00|929.31|926.51|931.17|928.37|931.47|928.67|929.31|926.51|0
1648782300000|2022-04-01 03:05:00|930.96|928.16|929.93|927.13|930.96|928.16|929.72|926.92|0
1648782600000|2022-04-01 03:10:00|930.13|927.33|930.75|927.95|930.75|927.95|929.93|927.13|0
1648782900000|2022-04-01 03:15:00|930.96|928.16|930.96|928.16|931.37|928.57|930.75|927.95|0
1648783200000|2022-04-01 03:20:00|930.75|927.95|930.75|927.95|931.16|928.36|930.75|927.95|0
1648783500000|2022-04-01 03:25:00|930.95|928.15|930.33|927.53|930.95|928.15|930.13|927.33|0
1648783800000|2022-04-01 03:30:00|930.13|927.33|929.71|926.91|930.54|927.74|929.71|926.91|0
1648784100000|2022-04-01 03:35:00|929.92|927.12|929.09|926.29|929.92|927.12|928.68|925.88|0
1648784400000|2022-04-01 03:40:00|928.89|926.09|929.09|926.29|929.71|926.91|928.68|925.88|0
1648784700000|2022-04-01 03:45:00|929.3|926.5|929.29|926.49|929.3|926.5|928.88|926.08|0
1648785000000|2022-04-01 03:50:00|929.5|926.7|928.88|926.08|929.71|926.91|928.88|926.08|0
1648785300000|2022-04-01 03:55:00|928.67|925.87|929.29|926.49|929.29|926.49|928.47|925.67|0
1648785600000|2022-04-01 04:00:00|929.5|926.7|928.67|925.87|929.5|926.7|928.67|925.87|0
1648785900000|2022-04-01 04:05:00|928.88|926.08|929.29|926.49|929.29|926.49|928.67|925.87|0
1648786200000|2022-04-01 04:10:00|929.08|926.28|929.29|926.49|929.29|926.49|928.87|926.07|0
1648786500000|2022-04-01 04:15:00|929.08|926.28|929.7|926.9|929.7|926.9|929.08|926.28|0
1648786800000|2022-04-01 04:20:00|929.49|926.69|929.49|926.69|929.69|926.89|929.28|926.48|0
1648787100000|2022-04-01 04:25:00|929.28|926.48|929.07|926.27|929.28|926.48|928.97|926.17|0
1648787400000|2022-04-01 04:30:00|928.87|926.07|928.66|925.86|929.28|926.48|928.66|925.86|0
1648787700000|2022-04-01 04:35:00|928.55|925.75|928.04|925.24|928.66|925.86|928.04|925.24|0
1648788000000|2022-04-01 04:40:00|927.63|924.83|926.8|924|927.83|925.03|926.39|923.59|0
1648788300000|2022-04-01 04:45:00|926.59|923.79|927.21|924.41|927.42|924.62|926.59|923.79|0
1648788600000|2022-04-01 04:50:00|927|924.2|926.38|923.58|927|924.2|925.97|923.17|0
1648788900000|2022-04-01 04:55:00|926.59|923.79|929.4|926.6|929.81|927.01|926.38|923.58|0
1648789200000|2022-04-01 05:00:00|929.2|926.4|930.22|927.42|930.22|927.42|928.78|925.98|0
1648789500000|2022-04-01 05:05:00|930.02|927.22|930.22|927.42|930.63|927.83|929.81|927.01|0
1648789800000|2022-04-01 05:10:00|930.02|927.22|931.87|929.07|932.07|929.27|929.4|926.6|0
1648790100000|2022-04-01 05:15:00|932.07|929.27|931.86|929.06|932.28|929.48|931.45|928.65|0
1648790400000|2022-04-01 05:20:00|931.66|928.86|931.04|928.24|932.07|929.27|930.83|928.03|0
1648790700000|2022-04-01 05:25:00|930.63|927.83|930.63|927.83|931.04|928.24|930.52|927.72|0
1648791000000|2022-04-01 05:30:00|930.83|928.03|929.59|926.79|930.83|928.03|929.59|926.79|0
1648791300000|2022-04-01 05:35:00|929.8|927|928.36|925.56|930.01|927.21|928.15|925.35|0
1648791600000|2022-04-01 05:40:00|928.56|925.76|929.38|926.58|929.59|926.79|928.36|925.56|0
1648791900000|2022-04-01 05:45:00|929.18|926.38|928.97|926.17|929.38|926.58|928.66|925.86|0
1648792200000|2022-04-01 05:50:00|928.76|925.96|927.73|924.93|928.76|925.96|927.12|924.32|0
1648792500000|2022-04-01 05:55:00|927.94|925.14|927.12|924.32|927.94|925.14|927.12|924.32|0
1648792800000|2022-04-01 06:00:00|926.7|923.9|927.94|925.14|928.14|925.34|925.67|922.87|0
1648793100000|2022-04-01 06:05:00|927.73|924.93|926.91|924.11|927.94|925.14|925.88|923.08|0
1648793400000|2022-04-01 06:10:00|926.7|923.9|927.31|924.51|927.32|924.52|926.29|923.49|0
1648793700000|2022-04-01 06:15:00|927.11|924.31|928.96|926.16|928.96|926.16|926.9|924.1|0
1648794000000|2022-04-01 06:20:00|929.37|926.57|931.63|928.83|932.05|929.25|929.37|926.57|0
1648794300000|2022-04-01 06:25:00|931.84|929.04|931.01|928.21|932.66|929.86|930.81|928.01|0
1648794600000|2022-04-01 06:30:00|930.81|928.01|930.39|927.59|932.04|929.24|930.39|927.59|0
1648794900000|2022-04-01 06:35:00|930.19|927.39|932.25|929.45|932.66|929.86|930.08|927.28|0
1648795200000|2022-04-01 06:40:00|932.04|929.24|933.17|930.37|933.27|930.47|931.83|929.03|0
1648795500000|2022-04-01 06:45:00|933.07|930.27|933.48|930.68|933.89|931.09|933.07|930.27|0
1648795800000|2022-04-01 06:50:00|933.37|930.57|933.27|930.47|933.99|931.19|932.65|929.85|0
1648796100000|2022-04-01 06:55:00|933.06|930.26|933.27|930.47|933.89|931.09|932.03|929.23|0
1648796400000|2022-04-01 07:00:00|933.06|930.26|931.62|928.82|933.27|930.47|931|928.2|0
1648796700000|2022-04-01 07:05:00|931.93|929.53|931.72|929.32|932.14|929.74|930.18|927.78|0
1648797000000|2022-04-01 07:10:00|931.42|929.02|929.97|927.57|932.86|930.46|929.36|926.96|0
1648797300000|2022-04-01 07:15:00|930.28|927.88|932.65|930.25|933.06|930.66|929.77|927.37|0
1648797600000|2022-04-01 07:20:00|932.54|930.14|934.5|932.1|936.15|933.75|932.44|930.04|0
1648797900000|2022-04-01 07:25:00|933.88|931.48|932.23|929.83|934.3|931.9|932.23|929.83|0
1648798200000|2022-04-01 07:30:00|931.62|929.22|929.55|927.15|932.44|930.04|929.55|927.15|0
1648798500000|2022-04-01 07:35:00|929.76|927.36|930.38|927.98|930.58|928.18|927.91|925.51|0
1648798800000|2022-04-01 07:40:00|930.17|927.77|930.58|928.18|931.61|929.21|929.14|926.74|0
1648799100000|2022-04-01 07:45:00|930.17|927.77|931.81|929.41|932.43|930.03|930.17|927.77|0
1648799400000|2022-04-01 07:50:00|932.02|929.62|933.87|931.47|933.87|931.47|931.71|929.31|0
1648799700000|2022-04-01 07:55:00|934.08|931.68|932.94|930.54|934.08|931.68|932.02|929.62|0
1648800000000|2022-04-01 08:00:00|932.63|930.23|935|932.6|935|932.6|931.91|929.51|0
1648800300000|2022-04-01 08:05:00|934.9|932.5|933.66|931.26|934.9|932.5|933.04|930.64|0
1648800600000|2022-04-01 08:10:00|933.55|931.15|932.42|930.02|934.9|932.5|932.42|930.02|0
1648800900000|2022-04-01 08:15:00|932.63|930.23|932.63|930.23|933.76|931.36|931.8|929.4|0
1648801200000|2022-04-01 08:20:00|932.83|930.43|933.86|931.46|934.48|932.08|932.63|930.23|0
1648801500000|2022-04-01 08:25:00|933.66|931.26|934.27|931.87|934.89|932.49|933.24|930.84|0
1648801800000|2022-04-01 08:30:00|934.16|931.76|933.65|931.25|934.16|931.76|932.62|930.22|0
1648802100000|2022-04-01 08:35:00|933.86|931.46|932.62|930.22|934.48|932.08|932.62|930.22|0
1648802400000|2022-04-01 08:40:00|932.72|930.32|935.09|932.69|935.09|932.69|932.62|930.22|0
1648802700000|2022-04-01 08:45:00|935.3|932.9|935.09|932.69|935.92|933.52|934.47|932.07|0
1648803000000|2022-04-01 08:50:00|935.3|932.9|935.39|932.99|935.71|933.31|934.47|932.07|0
1648803300000|2022-04-01 08:55:00|935.29|932.89|935.09|932.69|935.29|932.89|934.47|932.07|0
1648803600000|2022-04-01 09:00:00|934.77|932.37|933.23|930.83|934.77|932.37|932.82|930.42|0
1648803900000|2022-04-01 09:05:00|933.43|931.03|931.99|929.59|933.43|931.03|931.58|929.18|0
1648804200000|2022-04-01 09:10:00|931.78|929.38|932.81|930.41|933.22|930.82|931.58|929.18|0
1648804500000|2022-04-01 09:15:00|932.91|930.51|932.4|930|933.22|930.82|931.78|929.38|0
1648804800000|2022-04-01 09:20:00|932.19|929.79|934.04|931.64|936.52|934.12|930.75|928.35|0
1648805100000|2022-04-01 09:25:00|934.25|931.85|934.66|932.26|934.87|932.47|933.84|931.44|0
1648805400000|2022-04-01 09:30:00|934.87|932.47|937.55|935.15|938.58|936.18|934.87|932.47|0
1648805700000|2022-04-01 09:35:00|937.75|935.35|936.72|934.32|938.37|935.97|936.61|934.21|0
1648806000000|2022-04-01 09:40:00|936.51|934.11|935.69|933.29|936.72|934.32|934.66|932.26|0
1648806300000|2022-04-01 09:45:00|935.89|933.49|935.07|932.67|936.1|933.7|934.24|931.84|0
1648806600000|2022-04-01 09:50:00|935.27|932.87|936.92|934.52|937.75|935.35|935.27|932.87|0
1648806900000|2022-04-01 09:55:00|937.13|934.73|937.43|935.03|937.95|935.55|936.51|934.11|0
1648807200000|2022-04-01 10:00:00|937.33|934.93|937.72|935.32|941.35|938.95|937.13|934.73|0
1648807500000|2022-04-01 10:05:00|937.61|935.21|938.54|936.14|938.54|936.14|937.1|934.7|0
1648807800000|2022-04-01 10:10:00|938.34|935.94|937.61|935.21|938.75|936.35|937.3|934.9|0
1648808100000|2022-04-01 10:15:00|937.72|935.32|938.02|935.62|938.13|935.73|937.3|934.9|0
1648808400000|2022-04-01 10:20:00|937.92|935.52|937.3|934.9|938.13|935.73|937.3|934.9|0
1648808700000|2022-04-01 10:25:00|937.71|935.31|938.54|936.14|938.74|936.34|937.51|935.11|0
1648809000000|2022-04-01 10:30:00|938.22|935.82|938.53|936.13|938.95|936.55|937.71|935.31|0
1648809300000|2022-04-01 10:35:00|938.33|935.93|936.36|933.96|938.53|936.13|936.26|933.86|0
1648809600000|2022-04-01 10:40:00|936.47|934.07|936.26|933.86|936.88|934.48|935.95|933.55|0
1648809900000|2022-04-01 10:45:00|936.47|934.07|935.84|933.44|936.47|934.07|935.23|932.83|0
1648810200000|2022-04-01 10:50:00|935.64|933.24|935.22|932.82|935.84|933.44|935.02|932.62|0
1648810500000|2022-04-01 10:55:00|935.43|933.03|936.97|934.57|937.49|935.09|934.81|932.41|0
1648810800000|2022-04-01 11:00:00|936.67|934.27|936.87|934.47|937.9|935.5|936.67|934.27|0
1648811100000|2022-04-01 11:05:00|937.08|934.68|937.08|934.68|937.9|935.5|936.76|934.36|0
1648811400000|2022-04-01 11:10:00|937.28|934.88|935.42|933.02|937.28|934.88|935.22|932.82|0
1648811700000|2022-04-01 11:15:00|935.22|932.82|935.42|933.02|936.35|933.95|935.21|932.81|0
1648812000000|2022-04-01 11:20:00|935.21|932.81|936.04|933.64|936.45|934.05|935.01|932.61|0
1648812300000|2022-04-01 11:25:00|935.83|933.43|935.42|933.02|936.24|933.84|935.42|933.02|0
1648812600000|2022-04-01 11:30:00|935.21|932.81|935.83|933.43|935.83|933.43|934.8|932.4|0
1648812900000|2022-04-01 11:35:00|935.41|933.01|935.62|933.22|935.83|933.43|934.79|932.39|0
1648813200000|2022-04-01 11:40:00|935.41|933.01|935.41|933.01|935.62|933.22|935.2|932.8|0
1648813500000|2022-04-01 11:45:00|935.2|932.8|936.23|933.83|936.24|933.84|935.2|932.8|0
1648813800000|2022-04-01 11:50:00|934.61|932.21|934.2|931.8|934.61|932.21|934.2|931.8|0
1648814100000|2022-04-01 11:55:00|934.3|931.9|933.62|931.22|934.61|932.21|933.62|931.22|0
1648814400000|2022-04-01 12:00:00|933.42|931.02|932.59|930.19|933.62|931.22|932.48|930.08|0
1648814700000|2022-04-01 12:05:00|932.8|930.4|934.65|932.25|934.65|932.25|932.79|930.39|0
1648815000000|2022-04-01 12:10:00|934.45|932.05|933.83|931.43|934.86|932.46|933.83|931.43|0
1648815300000|2022-04-01 12:15:00|933.62|931.22|933.82|931.42|935.27|932.87|933.62|931.22|0
1648815600000|2022-04-01 12:20:00|934.03|931.63|934.86|932.46|935.27|932.87|933.82|931.42|0
1648815900000|2022-04-01 12:25:00|934.96|932.56|934.44|932.04|935.58|933.18|932.79|930.39|0
1648816200000|2022-04-01 12:30:00|934.54|932.14|929.07|926.67|934.54|932.14|928.24|925.84|0
1648816500000|2022-04-01 12:35:00|929.16|926.76|932.11|929.71|932.94|930.54|929.07|926.67|0
1648816800000|2022-04-01 12:40:00|932.32|929.92|929.84|927.44|932.32|929.92|928.81|926.41|0
1648817100000|2022-04-01 12:45:00|929.73|927.33|929.43|927.03|931.08|928.68|929.43|927.03|0
1648817400000|2022-04-01 12:50:00|929.22|926.82|928.6|926.2|929.63|927.23|927.16|924.76|0
1648817700000|2022-04-01 12:55:00|928.39|925.99|927.77|925.37|929.22|926.82|927.57|925.17|0
1648818000000|2022-04-01 13:00:00|927.57|925.17|924.07|921.67|928.18|925.78|924.07|921.67|0
1648818300000|2022-04-01 13:05:00|924.27|921.87|926.95|924.55|927.15|924.75|924.27|921.87|0
1648818600000|2022-04-01 13:10:00|927.04|924.64|928.8|926.4|928.8|926.4|926.74|924.34|0
1648818900000|2022-04-01 13:15:00|929|926.6|930.44|928.04|931.06|928.66|929|926.6|0
1648819200000|2022-04-01 13:20:00|930.65|928.25|929.21|926.81|931.27|928.87|929|926.6|0
1648819500000|2022-04-01 13:25:00|929.62|927.22|927.35|924.95|930.03|927.63|927.14|924.74|0
1648819800000|2022-04-01 13:30:00|926.94|924.54|922.41|920.01|928.79|926.39|922.41|920.01|0
1648820100000|2022-04-01 13:35:00|922.61|920.21|921.46|919.06|926.19|923.79|920.56|918.16|0
1648820400000|2022-04-01 13:40:00|921.66|919.26|920.26|917.38|922.52|919.64|918.61|915.73|0
1648820700000|2022-04-01 13:45:00|920.46|917.58|922.52|919.64|924.37|921.49|918.61|915.73|0
1648821000000|2022-04-01 13:50:00|922.31|919.43|915.12|912.24|923.13|920.25|914.09|911.21|0
1648821300000|2022-04-01 13:55:00|914.71|911.83|918.29|915.41|918.5|915.62|914.29|911.41|0
1648821600000|2022-04-01 14:00:00|916.76|913.88|915.73|912.85|919.84|916.96|912.86|909.98|0
1648821900000|2022-04-01 14:05:00|916.14|913.26|916.44|913.56|919.01|916.13|915.32|912.44|0
1648822200000|2022-04-01 14:10:00|916.75|913.87|922.3|919.42|923.12|920.24|916.75|913.87|0
1648822500000|2022-04-01 14:15:00|922.09|919.21|913.63|910.75|922.3|919.42|913.43|910.55|0
1648822800000|2022-04-01 14:20:00|914.04|911.16|909.12|906.24|915.27|912.39|908.3|905.42|0
1648823100000|2022-04-01 14:25:00|909.73|906.85|908.09|905.21|910.55|907.67|906.66|903.78|0
1648823400000|2022-04-01 14:30:00|908.91|906.03|912.19|909.31|912.39|909.51|908.71|905.83|0
1648823700000|2022-04-01 14:35:00|912.8|909.92|910.34|907.46|914.03|911.15|909.52|906.64|0
1648824000000|2022-04-01 14:40:00|909.93|907.05|911.16|908.28|911.57|908.69|906.86|903.98|0
1648824300000|2022-04-01 14:45:00|910.75|907.87|914.03|911.15|916.08|913.2|910.75|907.87|0
1648824600000|2022-04-01 14:50:00|914.44|911.56|917.93|915.05|918.13|915.25|913.21|910.33|0
1648824900000|2022-04-01 14:55:00|918.13|915.25|915.84|913.44|918.75|915.87|915.02|912.62|0
1648825200000|2022-04-01 15:00:00|915.43|913.03|915.22|912.82|916.66|914.26|914.19|911.79|0
1648825500000|2022-04-01 15:05:00|915.43|913.03|918.71|916.31|919.53|917.13|913.99|911.59|0
1648825800000|2022-04-01 15:10:00|918.5|916.1|915.94|913.54|919.84|917.44|914.71|912.31|0
1648826100000|2022-04-01 15:15:00|915.53|913.13|915.94|913.54|916.97|914.57|913.69|911.29|0
1648826400000|2022-04-01 15:20:00|916.15|913.75|916.35|913.95|918.81|916.41|914.3|911.9|0
1648826700000|2022-04-01 15:25:00|916.55|914.15|914.09|911.69|917.58|915.18|913.68|911.28|0
1648827000000|2022-04-01 15:30:00|913.89|911.49|911.42|909.02|914.5|912.1|910.4|908|0
1648827300000|2022-04-01 15:35:00|911.22|908.82|907.53|905.13|911.32|908.92|906.1|903.7|0
1648827600000|2022-04-01 15:40:00|907.43|905.03|903.85|901.45|907.43|905.03|903.24|900.84|0
1648827900000|2022-04-01 15:45:00|903.44|901.04|904.59|902.19|906.43|904.03|902.37|899.97|0
1648828200000|2022-04-01 15:50:00|903.97|901.57|908.26|905.86|909.29|906.89|903.15|900.75|0
1648828500000|2022-04-01 15:55:00|907.54|905.14|902.95|900.55|907.54|905.14|901.31|898.91|0
1648828800000|2022-04-01 16:00:00|902.13|899.73|900.18|897.78|903.25|900.85|900.09|897.69|0
1648829100000|2022-04-01 16:05:00|899.88|897.48|901.1|898.7|901.1|898.7|897.84|895.44|0
1648829400000|2022-04-01 16:10:00|901.3|898.9|901.71|899.31|902.12|899.72|899.26|896.86|0
1648829700000|2022-04-01 16:15:00|901.91|899.51|899.98|897.58|902.93|900.53|898.65|896.25|0
1648830000000|2022-04-01 16:20:00|899.57|897.17|902.01|899.61|903.04|900.64|899.36|896.96|0
1648830300000|2022-04-01 16:25:00|902.83|900.43|904.26|901.86|904.46|902.06|901.4|899|0
1648830600000|2022-04-01 16:30:00|903.85|901.45|897.52|895.12|903.85|901.45|896.51|894.11|0
1648830900000|2022-04-01 16:35:00|897.01|894.61|898.75|896.35|899.15|896.75|895.49|893.09|0
1648831200000|2022-04-01 16:40:00|898.54|896.14|902.21|899.81|902.62|900.22|897.11|894.71|0
1648831500000|2022-04-01 16:45:00|902.62|900.22|903.03|900.63|903.23|900.83|899.56|897.16|0
1648831800000|2022-04-01 16:50:00|903.02|900.62|902.41|900.01|903.64|901.24|899.76|897.36|0
1648832100000|2022-04-01 16:55:00|902.61|900.21|900.16|897.76|904.04|901.64|899.96|897.56|0
1648832400000|2022-04-01 17:00:00|900.57|898.17|899.02|896.62|901.59|899.19|898|895.6|0
1648832700000|2022-04-01 17:05:00|899.23|896.83|898.61|896.21|901.88|899.48|898.61|896.21|0
1648833000000|2022-04-01 17:10:00|898.51|896.11|896.78|894.38|898.51|896.11|895.76|893.36|0
1648833300000|2022-04-01 17:15:00|896.57|894.17|896.98|894.58|897.39|894.99|895.35|892.95|0
1648833600000|2022-04-01 17:20:00|897.18|894.78|898.2|895.8|898.4|896|893.31|890.91|0
1648833900000|2022-04-01 17:25:00|898|895.6|897.38|894.98|898.4|896|896.36|893.96|0
1648834200000|2022-04-01 17:30:00|897.18|894.78|897.38|894.98|899.62|897.22|896.77|894.37|0
1648834500000|2022-04-01 17:35:00|897.18|894.78|904.32|901.92|905.54|903.14|897.18|894.78|0
1648834800000|2022-04-01 17:40:00|904.52|902.12|904.93|902.53|907.38|904.98|903.91|901.51|0
1648835100000|2022-04-01 17:45:00|904.52|902.12|904.21|901.81|904.72|902.32|902.68|900.28|0
1648835400000|2022-04-01 17:50:00|903.7|901.3|903|900.6|904.11|901.71|902.09|899.69|0
1648835700000|2022-04-01 17:55:00|902.9|900.5|904.94|902.54|905.97|903.57|902.29|899.89|0
1648836000000|2022-04-01 18:00:00|904.74|902.34|911.08|908.68|911.08|908.68|904.13|901.73|0
1648836300000|2022-04-01 18:05:00|910.88|908.48|911.49|909.09|914.57|912.17|909.85|907.45|0
1648836600000|2022-04-01 18:10:00|911.08|908.68|912.92|910.52|912.92|910.52|909.03|906.63|0
1648836900000|2022-04-01 18:15:00|913.33|910.93|911.86|909.46|914.89|912.49|911.45|909.05|0
1648837200000|2022-04-01 18:20:00|912.27|909.87|912.47|910.07|914.94|912.54|911.65|909.25|0
1648837500000|2022-04-01 18:25:00|912.27|909.87|917.81|915.41|917.81|915.41|912.06|909.66|0
1648837800000|2022-04-01 18:30:00|917.6|915.2|921.1|918.7|921.51|919.11|916.99|914.59|0
1648838100000|2022-04-01 18:35:00|921.3|918.9|918.01|915.61|921.3|918.9|916.37|913.97|0
1648838400000|2022-04-01 18:40:00|918.22|915.82|920.1|917.7|921.09|918.69|917.49|915.09|0
1648838700000|2022-04-01 18:45:00|920|917.6|917.94|915.54|922.06|919.66|917.74|915.34|0
1648839000000|2022-04-01 18:50:00|918.15|915.75|915.88|913.48|918.35|915.95|915.47|913.07|0
1648839300000|2022-04-01 18:55:00|916.09|913.69|914.24|911.84|917.94|915.54|912.8|910.4|0
1648839600000|2022-04-01 19:00:00|913.62|911.22|917.32|914.92|919.38|916.98|913.42|911.02|0
1648839900000|2022-04-01 19:05:00|916.91|914.51|914.65|912.25|919.58|917.18|914.44|912.04|0
1648840200000|2022-04-01 19:10:00|914.85|912.45|914.44|912.04|916.08|913.68|910.75|908.35|0
1648840500000|2022-04-01 19:15:00|914.03|911.63|906.85|904.45|915.67|913.27|906.85|904.45|0
1648840800000|2022-04-01 19:20:00|906.44|904.04|906.08|903.68|908.13|905.73|904.24|901.84|0
1648841100000|2022-04-01 19:25:00|906.7|904.3|907.51|905.11|908.33|905.93|905.67|903.27|0
1648841400000|2022-04-01 19:30:00|908.13|905.73|903.62|901.22|909.56|907.16|901.98|899.58|0
1648841700000|2022-04-01 19:35:00|904.64|902.24|904.03|901.63|904.64|902.24|901.57|899.17|0
1648842000000|2022-04-01 19:40:00|903.82|901.42|903.62|901.22|907.71|905.31|901.98|899.58|0
1648842300000|2022-04-01 19:45:00|904.23|901.83|909.93|907.53|909.93|907.53|902.78|900.38|0
1648842600000|2022-04-01 19:50:00|913.41|911.01|922.03|919.15|923.21|920.33|912.59|910.19|0
1648842900000|2022-04-01 19:55:00|921.62|918.74|924.29|921.41|926.56|923.68|920.59|917.71|0
1648843200000|2022-04-01 20:00:00|921.82|918.94|924.26|921.86|925.08|922.68|921|918.12|0
1648843500000|2022-04-01 20:05:00|924.05|921.65|921.99|919.59|924.26|921.86|921.79|919.39|0
1648843800000|2022-04-01 20:10:00|921.79|919.39|918.09|915.69|921.99|919.59|918.09|915.69|0
1649055900000|2022-04-04 07:05:00|928.18|925.78|923.33|920.93|928.38|925.98|922.41|920.01|0
1649056200000|2022-04-04 07:10:00|923.23|920.83|916.85|914.45|923.43|921.03|916.23|913.83|0
1649056500000|2022-04-04 07:15:00|916.64|914.24|918.7|916.3|919.93|917.53|915.82|913.42|0
1649056800000|2022-04-04 07:20:00|918.39|915.99|917.87|915.47|919.52|917.12|917.46|915.06|0
1649057100000|2022-04-04 07:25:00|918.08|915.68|917.87|915.47|918.79|916.39|916.85|914.45|0
1649057400000|2022-04-04 07:30:00|918.08|915.68|920.75|918.35|920.75|918.35|918.08|915.68|0
1649057700000|2022-04-04 07:35:00|920.64|918.24|921.26|918.86|921.57|919.17|919.93|917.53|0
1649058000000|2022-04-04 07:40:00|921.36|918.96|919.72|917.32|922.19|919.79|919.72|917.32|0
1649058300000|2022-04-04 07:45:00|919.61|917.21|919.71|917.31|919.72|917.32|919.3|916.9|0
1649058600000|2022-04-04 07:50:00|919.51|917.11|919.71|917.31|919.71|917.31|919.51|917.11|0
1649058900000|2022-04-04 07:55:00|919.51|917.11|919.5|917.1|919.71|917.31|918.27|915.87|0
1649059200000|2022-04-04 08:00:00|919.71|917.31|917.65|915.25|921.15|918.75|916.42|914.02|0
1649059500000|2022-04-04 08:05:00|917.75|915.35|918.06|915.66|919.3|916.9|916.83|914.43|0
1649059800000|2022-04-04 08:10:00|918.27|915.87|919.29|916.89|919.29|916.89|917.65|915.25|0
1649060100000|2022-04-04 08:15:00|919.09|916.69|919.29|916.89|919.5|917.1|917.85|915.45|0
1649060400000|2022-04-04 08:20:00|919.5|917.1|920.73|918.33|921.14|918.74|918.88|916.48|0
1649060700000|2022-04-04 08:25:00|920.52|918.12|922.17|919.77|922.17|919.77|919.29|916.89|0
1649061000000|2022-04-04 08:30:00|922.37|919.97|923.4|921|923.81|921.41|922.17|919.77|0
1649061300000|2022-04-04 08:35:00|923.61|921.21|920.52|918.12|924.02|921.62|919.28|916.88|0
1649061600000|2022-04-04 08:40:00|920|917.6|918.25|915.85|920.62|918.22|918.25|915.85|0
1649061900000|2022-04-04 08:45:00|918.46|916.06|920.31|917.91|920.51|918.11|918.46|916.06|0
1649062200000|2022-04-04 08:50:00|920.41|918.01|921.34|918.94|921.34|918.94|920.1|917.7|0
1649062500000|2022-04-04 08:55:00|921.54|919.14|921.13|918.73|921.85|919.45|920.92|918.52|0
1649062800000|2022-04-04 09:00:00|920.92|918.52|924.01|921.61|924.11|921.71|920.92|918.52|0
1649063100000|2022-04-04 09:05:00|924.21|921.81|926.89|924.49|927.51|925.11|924.01|921.61|0
1649063400000|2022-04-04 09:10:00|927.1|924.7|928.64|926.24|928.95|926.55|927.1|924.7|0
1649063700000|2022-04-04 09:15:00|928.75|926.35|927.71|925.31|929.37|926.97|927.51|925.11|0
1649064000000|2022-04-04 09:20:00|927.61|925.21|928.33|925.93|928.95|926.55|927.3|924.9|0
1649064300000|2022-04-04 09:25:00|928.12|925.72|927.71|925.31|928.22|925.82|927.71|925.31|0
1649064600000|2022-04-04 09:30:00|927.92|925.52|927.09|924.69|927.92|925.52|925.74|923.34|0
1649064900000|2022-04-04 09:35:00|927.29|924.89|928.94|926.54|929.98|927.58|927.09|924.69|0
1649065200000|2022-04-04 09:40:00|929.36|926.96|928.32|925.92|929.56|927.16|928.21|925.81|0
1649065500000|2022-04-04 09:45:00|928.53|926.13|928.73|926.33|928.73|926.33|927.91|925.51|0
1649065800000|2022-04-04 09:50:00|928.94|926.54|927.7|925.3|929.56|927.16|927.7|925.3|0
1649066100000|2022-04-04 09:55:00|927.91|925.51|929.76|927.36|931|928.6|927.91|925.51|0
1649066400000|2022-04-04 10:00:00|929.86|927.46|928.93|926.53|930.79|928.39|928.93|926.53|0
1649066700000|2022-04-04 10:05:00|929.14|926.74|929.76|927.36|929.96|927.56|928.93|926.53|0
1649067000000|2022-04-04 10:10:00|929.96|927.56|930.58|928.18|930.79|928.39|928.93|926.53|0
1649067300000|2022-04-04 10:15:00|930.79|928.39|930.99|928.59|932.85|930.45|930.17|927.77|0
1649067600000|2022-04-04 10:20:00|931.2|928.8|931.82|929.42|932.64|930.24|930.58|928.18|0
1649067900000|2022-04-04 10:25:00|931.92|929.52|929.34|926.94|932.23|929.83|929.34|926.94|0
1649068200000|2022-04-04 10:30:00|929.44|927.04|928.72|926.32|929.54|927.14|928.51|926.11|0
1649068500000|2022-04-04 10:35:00|928.51|926.11|927.68|925.28|928.51|926.11|927.68|925.28|0
1649068800000|2022-04-04 10:40:00|927.48|925.08|927.27|924.87|928.3|925.9|927.06|924.66|0
1649069100000|2022-04-04 10:45:00|927.47|925.07|927.27|924.87|927.89|925.49|927.06|924.66|0
1649069400000|2022-04-04 10:50:00|927.06|924.66|926.85|924.45|927.47|925.07|926.44|924.04|0
1649069700000|2022-04-04 10:55:00|926.65|924.25|926.85|924.45|926.95|924.55|926.23|923.83|0
1649070000000|2022-04-04 11:00:00|926.64|924.24|927.57|925.17|927.67|925.27|926.54|924.14|0
1649070300000|2022-04-04 11:05:00|927.67|925.27|928.7|926.3|928.7|926.3|927.15|924.75|0
1649070600000|2022-04-04 11:10:00|928.5|926.1|928.7|926.3|929.11|926.71|927.88|925.48|0
1649070900000|2022-04-04 11:15:00|928.49|926.09|930.04|927.64|931.18|928.78|928.49|926.09|0
1649071200000|2022-04-04 11:20:00|930.14|927.74|929.93|927.53|930.97|928.57|929.73|927.33|0
1649071500000|2022-04-04 11:25:00|930.14|927.74|930.14|927.74|930.14|927.74|929.11|926.71|0
1649071800000|2022-04-04 11:30:00|930.03|927.63|928.69|926.29|930.34|927.94|928.69|926.29|0
1649072100000|2022-04-04 11:35:00|928.79|926.39|928.07|925.67|928.79|926.39|927.25|924.85|0
1649072400000|2022-04-04 11:40:00|928.28|925.88|928.48|926.08|928.69|926.29|928.07|925.67|0
1649072700000|2022-04-04 11:45:00|928.28|925.88|927.66|925.26|928.48|926.08|927.45|925.05|0
1649073000000|2022-04-04 11:50:00|927.45|925.05|929.51|927.11|929.51|927.11|927.45|925.05|0
1649073300000|2022-04-04 11:55:00|929.72|927.32|931.05|928.65|932.19|929.79|929.51|927.11|0
1649073600000|2022-04-04 12:00:00|931.16|928.76|929.71|927.31|931.99|929.59|929.51|927.11|0
1649073900000|2022-04-04 12:05:00|929.61|927.21|928.47|926.07|929.61|927.21|928.27|925.87|0
1649074200000|2022-04-04 12:10:00|928.68|926.28|929.3|926.9|930.12|927.72|928.47|926.07|0
1649074500000|2022-04-04 12:15:00|929.09|926.69|929.71|927.31|930.53|928.13|929.09|926.69|0
1649074800000|2022-04-04 12:20:00|929.5|927.1|931.56|929.16|931.77|929.37|929.5|927.1|0
1649075100000|2022-04-04 12:25:00|931.36|928.96|929.5|927.1|932.18|929.78|929.29|926.89|0
1649075400000|2022-04-04 12:30:00|929.7|927.3|930.73|928.33|930.94|928.54|929.29|926.89|0
1649075700000|2022-04-04 12:35:00|930.94|928.54|928.46|926.06|931.15|928.75|928.46|926.06|0
1649076000000|2022-04-04 12:40:00|928.67|926.27|928.25|925.85|929.29|926.89|927.63|925.23|0
1649076300000|2022-04-04 12:45:00|928.05|925.65|924.83|922.43|928.05|925.65|923.72|921.32|0
1649076600000|2022-04-04 12:50:00|925.03|922.63|925.03|922.63|925.96|923.56|924.83|922.43|0
1649076900000|2022-04-04 12:55:00|924.83|922.43|924.1|921.7|925.03|922.63|923.18|920.78|0
1649077200000|2022-04-04 13:00:00|924|921.6|926.47|924.07|926.68|924.28|924|921.6|0
1649077500000|2022-04-04 13:05:00|926.26|923.86|926.26|923.86|926.88|924.48|925.85|923.45|0
1649077800000|2022-04-04 13:10:00|926.06|923.66|927.7|925.3|927.91|925.51|926.06|923.66|0
1649078100000|2022-04-04 13:15:00|927.91|925.51|929.14|926.74|929.14|926.74|927.91|925.51|0
1649078400000|2022-04-04 13:20:00|928.94|926.54|928.11|925.71|929.14|926.74|927.7|925.3|0
1649078700000|2022-04-04 13:25:00|928.32|925.92|926.05|923.65|928.52|926.12|926.05|923.65|0
1649079000000|2022-04-04 13:30:00|925.64|923.24|918.94|916.54|926.05|923.65|917.92|915.52|0
1649079300000|2022-04-04 13:35:00|919.15|916.75|919.97|917.57|922.85|920.45|919.15|916.75|0
1649079600000|2022-04-04 13:40:00|920.38|917.98|925.12|922.72|926.45|924.05|920.38|917.98|0
1649079900000|2022-04-04 13:45:00|925.53|923.13|926.56|924.16|926.56|924.16|921.41|919.01|0
1649080200000|2022-04-04 13:50:00|926.35|923.95|932.66|930.26|932.98|930.58|926.35|923.95|0
1649080500000|2022-04-04 13:55:00|932.98|930.58|936.32|933.92|937.49|935.09|932.98|930.58|0
1649080800000|2022-04-04 14:00:00|936.53|934.13|936.73|934.33|937.15|934.75|935.29|932.89|0
1649081100000|2022-04-04 14:05:00|936.32|933.92|935.28|932.88|937.35|934.95|935.08|932.68|0
1649081400000|2022-04-04 14:10:00|936.11|933.71|933.21|930.81|937.56|935.16|932.28|929.88|0
1649081700000|2022-04-04 14:15:00|932.8|930.4|932.59|930.19|933.21|930.81|927.84|925.44|0
1649082000000|2022-04-04 14:20:00|932.8|930.4|936.73|934.33|937.35|934.95|932.18|929.78|0
1649082300000|2022-04-04 14:25:00|936.93|934.53|938.79|936.39|938.79|936.39|935.69|933.29|0
1649082600000|2022-04-04 14:30:00|939|936.6|936.93|934.53|939.41|937.01|936.72|934.32|0
1649082900000|2022-04-04 14:35:00|937.14|934.74|937.96|935.56|939.62|937.22|934.65|932.25|0
1649083200000|2022-04-04 14:40:00|938.38|935.98|933.41|931.01|938.38|935.98|933.41|931.01|0
1649083500000|2022-04-04 14:45:00|934.03|931.63|935.54|933.14|936.58|934.18|931.82|929.42|0
1649083800000|2022-04-04 14:50:00|935.34|932.94|935.13|932.73|936.79|934.39|935.13|932.73|0
1649084100000|2022-04-04 14:55:00|933.89|931.49|934.51|932.11|936.16|933.76|932.64|930.24|0
1649084400000|2022-04-04 15:00:00|934.92|932.52|939.48|937.08|940.1|937.7|934.09|931.69|0
1649084700000|2022-04-04 15:05:00|939.27|936.87|940.94|938.54|941.84|939.44|938.65|936.25|0
1649085000000|2022-04-04 15:10:00|940.32|937.92|939.49|937.09|940.94|938.54|937.83|935.43|0
1649085300000|2022-04-04 15:15:00|939.69|937.29|939.69|937.29|939.9|937.5|938.03|935.63|0
1649085600000|2022-04-04 15:20:00|938.86|936.46|940.31|937.91|940.31|937.91|938.45|936.05|0
1649085900000|2022-04-04 15:25:00|940.73|938.33|940.86|938.46|941.14|938.74|939.27|936.87|0
1649086200000|2022-04-04 15:30:00|941.07|938.67|940.65|938.25|942.73|940.33|940.03|937.63|0
1649086500000|2022-04-04 15:35:00|940.44|938.04|940.44|938.04|941.27|938.87|938.37|935.97|0
1649086800000|2022-04-04 15:40:00|940.03|937.63|940.23|937.83|941.06|938.66|939.82|937.42|0
1649087100000|2022-04-04 15:45:00|940.44|938.04|942.24|939.84|943.35|940.95|939.61|937.21|0
1649087400000|2022-04-04 15:50:00|942.03|939.63|943.79|941.39|943.9|941.5|941.61|939.21|0
1649087700000|2022-04-04 15:55:00|943.9|941.5|943.06|940.66|944.73|942.33|942.86|940.46|0
1649088000000|2022-04-04 16:00:00|943.27|940.87|942.23|939.83|943.27|940.87|941.82|939.42|0
1649088300000|2022-04-04 16:05:00|942.02|939.62|942.16|939.76|943.06|940.66|941.4|939|0
1649088600000|2022-04-04 16:10:00|942.37|939.97|943.62|941.22|943.62|941.22|941.12|938.72|0
1649088900000|2022-04-04 16:15:00|943.41|941.01|942.37|939.97|943.61|941.21|941.95|939.55|0
1649089200000|2022-04-04 16:20:00|942.57|940.17|942.16|939.76|942.99|940.59|941.33|938.93|0
1649089500000|2022-04-04 16:25:00|942.36|939.96|942.99|940.59|943.4|941|941.74|939.34|0
1649089800000|2022-04-04 16:30:00|942.78|940.38|942.98|940.58|944.02|941.62|942.57|940.17|0
1649090100000|2022-04-04 16:35:00|943.08|940.68|939.38|936.98|943.4|941|938.34|935.94|0
1649090400000|2022-04-04 16:40:00|939.17|936.77|937.93|935.53|939.38|936.98|936.68|934.28|0
1649090700000|2022-04-04 16:45:00|938.13|935.73|938.96|936.56|939.17|936.77|936.89|934.49|0
1649091000000|2022-04-04 16:50:00|939.17|936.77|938.75|936.35|939.38|936.98|937.72|935.32|0
1649091300000|2022-04-04 16:55:00|938.55|936.15|937.09|934.69|938.55|936.15|937.09|934.69|0
1649091600000|2022-04-04 17:00:00|936.88|934.48|936.67|934.27|937.09|934.69|935.22|932.82|0
1649091900000|2022-04-04 17:05:00|936.47|934.07|937.29|934.89|937.71|935.31|935.63|933.23|0
1649092200000|2022-04-04 17:10:00|937.09|934.69|937.09|934.69|937.5|935.1|936.46|934.06|0
1649092500000|2022-04-04 17:15:00|937.29|934.89|939.46|937.06|939.88|937.48|936.46|934.06|0
1649092800000|2022-04-04 17:20:00|939.26|936.86|939.67|937.27|940.3|937.9|938.43|936.03|0
1649093100000|2022-04-04 17:25:00|939.46|937.06|940.5|938.1|940.71|938.31|939.25|936.85|0
1649093400000|2022-04-04 17:30:00|940.29|937.89|940.71|938.31|941.74|939.34|940.08|937.68|0
1649093700000|2022-04-04 17:35:00|940.91|938.51|939.46|937.06|941.54|939.14|939.35|936.95|0
1649094000000|2022-04-04 17:40:00|939.66|937.26|941.22|938.82|941.22|938.82|939.04|936.64|0
1649094300000|2022-04-04 17:45:00|941.32|938.92|940.49|938.09|941.32|938.92|940.29|937.89|0
1649094600000|2022-04-04 17:50:00|940.7|938.3|941.53|939.13|942.15|939.75|940.7|938.3|0
1649094900000|2022-04-04 17:55:00|941.74|939.34|943.99|941.59|944.62|942.22|941.53|939.13|0
1649095200000|2022-04-04 18:00:00|944.2|941.8|944.41|942.01|944.41|942.01|942.33|939.93|0
1649095500000|2022-04-04 18:05:00|944.61|942.21|939|936.6|944.61|942.21|939|936.6|0
1649095800000|2022-04-04 18:10:00|939.21|936.81|940.31|937.91|940.66|938.26|938.17|935.77|0
1649096100000|2022-04-04 18:15:00|940.52|938.12|942.8|940.4|943.01|940.61|939.48|937.08|0
1649096400000|2022-04-04 18:20:00|943.01|940.61|943.63|941.23|943.63|941.23|942.18|939.78|0
1649096700000|2022-04-04 18:25:00|943.84|941.44|945.68|943.28|946.16|943.76|943.43|941.03|0
1649097000000|2022-04-04 18:30:00|945.78|943.38|946.72|944.32|946.72|944.32|944.23|941.83|0
1649097300000|2022-04-04 18:35:00|946.51|944.11|946.72|944.32|947.14|944.74|946.1|943.7|0
1649097600000|2022-04-04 18:40:00|946.51|944.11|946.51|944.11|946.72|944.32|945.68|943.28|0
1649097900000|2022-04-04 18:45:00|946.3|943.9|946.71|944.31|948.59|946.19|946.3|943.9|0
1649098200000|2022-04-04 18:50:00|946.92|944.52|948.59|946.19|948.59|946.19|945.88|943.48|0
1649098500000|2022-04-04 18:55:00|948.79|946.39|946.92|944.52|949|946.6|946.92|944.52|0
1649098800000|2022-04-04 19:00:00|947.13|944.73|947.33|944.93|947.96|945.56|945.67|943.27|0
1649099100000|2022-04-04 19:05:00|947.96|945.56|948.16|945.76|949.21|946.81|946.92|944.52|0
1649099400000|2022-04-04 19:10:00|948.79|946.39|947.95|945.55|949.41|947.01|946.08|943.68|0
1649099700000|2022-04-04 19:15:00|948.16|945.76|946.8|944.4|948.37|945.97|946.29|943.89|0
1649100000000|2022-04-04 19:20:00|947.12|944.72|949.41|947.01|949.62|947.22|947.12|944.72|0
1649100300000|2022-04-04 19:25:00|949.62|947.22|947.74|945.34|949.62|947.22|947.12|944.72|0
1649100600000|2022-04-04 19:30:00|947.53|945.13|948.15|945.75|949.2|946.8|946.7|944.3|0
1649100900000|2022-04-04 19:35:00|947.95|945.55|948.48|946.08|950.06|947.66|947.44|945.04|0
1649101200000|2022-04-04 19:40:00|948.68|946.28|945.56|943.16|949.52|947.12|945.35|942.95|0
1649101500000|2022-04-04 19:45:00|945.14|942.74|947.64|945.24|949.93|947.53|944.52|942.12|0
1649101800000|2022-04-04 19:50:00|948.89|946.49|950.76|948.36|952.64|950.24|947.64|945.24|0
1649102100000|2022-04-04 19:55:00|950.55|948.15|952.22|949.82|953.05|950.65|945.97|943.57|0
1649102400000|2022-04-04 20:00:00|952.85|950.45|951.18|948.78|953.26|950.86|950.76|948.36|0
1649102700000|2022-04-04 20:05:00|950.97|948.57|951.8|949.4|952.63|950.23|950.97|948.57|0
1649103000000|2022-04-04 20:10:00|951.59|949.19|950.48|948.08|952.42|950.02|950.48|948.08|0
1649103300000|2022-04-04 20:15:00|950.89|948.09|951.93|949.13|952.56|949.76|950.89|948.09|0
1649103600000|2022-04-04 20:20:00|952.14|949.34|952.98|950.18|953.08|950.28|951.93|949.13|0
1649103900000|2022-04-04 20:25:00|953.18|950.38|952.56|949.76|953.18|950.38|952.45|949.65|0
1649104200000|2022-04-04 20:30:00|952.35|949.55|952.76|949.96|952.76|949.96|952.14|949.34|0
1649104500000|2022-04-04 20:35:00|952.86|950.06|953.6|950.8|953.6|950.8|952.76|949.96|0
1649104800000|2022-04-04 20:40:00|953.8|951|953.59|950.79|953.9|951.1|953.39|950.59|0
1649105100000|2022-04-04 20:45:00|953.39|950.59|951.71|948.91|953.39|950.59|951.71|948.91|0
1649105400000|2022-04-04 20:50:00|951.51|948.71|952.13|949.33|952.13|949.33|951.09|948.29|0
1649105700000|2022-04-04 20:55:00|952.34|949.54|950.94|948.14|952.55|949.75|950.77|947.97|0
1649106000000|2022-04-04 21:00:00|951.07|948.27|951.21|948.41|951.21|948.41|950.85|948.05|0
1649106300000|2022-04-04 21:05:00|951.07|948.27|951.21|948.41|951.21|948.41|950.79|947.99|0
1649106600000|2022-04-04 21:10:00|951.09|948.29|951.09|948.29|951.15|948.35|950.72|947.92|0
1649106900000|2022-04-04 21:15:00|950.97|948.17|950.97|948.17|951.17|948.37|950.9|948.1|0
1649107200000|2022-04-04 21:20:00|950.94|948.14|951.14|948.34|951.14|948.34|950.75|947.95|0
1649107500000|2022-04-04 21:25:00|951.44|948.64|951.78|948.98|951.81|949.01|951.14|948.34|0
1649107800000|2022-04-04 21:30:00|951.81|949.01|951.51|948.71|951.81|949.01|951.41|948.61|0
1649108100000|2022-04-04 21:35:00|951.6|948.8|951.53|948.73|951.71|948.91|951.47|948.67|0
1649108400000|2022-04-04 21:40:00|951.44|948.64|951.34|948.54|951.5|948.7|951.02|948.22|0
1649108700000|2022-04-04 21:45:00|951.32|948.52|951.32|948.52|951.38|948.58|951.32|948.52|0
1649109000000|2022-04-04 21:50:00|951.34|948.54|951.31|948.51|951.34|948.54|951.31|948.51|0
1649109300000|2022-04-04 21:55:00|951.37|948.57|951.74|948.94|951.74|948.94|951.37|948.57|0
1649109600000|2022-04-04 22:00:00|951.68|948.88|950.85|948.05|951.68|948.88|950.33|947.53|0
1649109900000|2022-04-04 22:05:00|950.64|947.84|950.85|948.05|951.27|948.47|950.43|947.63|0
1649110200000|2022-04-04 22:10:00|950.64|947.84|951.06|948.26|951.16|948.36|950.64|947.84|0
1649110500000|2022-04-04 22:15:00|951.27|948.47|950.43|947.63|951.27|948.47|950.22|947.42|0
1649110800000|2022-04-04 22:20:00|950.53|947.73|950.22|947.42|950.64|947.84|950.22|947.42|0
1649111100000|2022-04-04 22:25:00|950.43|947.63|950.63|947.83|950.84|948.04|950.01|947.21|0
1649111400000|2022-04-04 22:30:00|950.53|947.73|950.22|947.42|950.63|947.83|950.01|947.21|0
1649111700000|2022-04-04 22:35:00|950.01|947.21|949.8|947|950.22|947.42|949.59|946.79|0
1649112000000|2022-04-04 22:40:00|949.59|946.79|949.79|946.99|950|947.2|949.59|946.79|0
1649112300000|2022-04-04 22:45:00|950|947.2|950.21|947.41|950.42|947.62|950|947.2|0
1649112600000|2022-04-04 22:50:00|950.31|947.51|950|947.2|950.31|947.51|949.79|946.99|0
1649112900000|2022-04-04 22:55:00|950.21|947.41|950.21|947.41|950.21|947.41|950|947.2|0
1649113200000|2022-04-04 23:00:00|950|947.2|950.2|947.4|950.21|947.41|950|947.2|0
1649113500000|2022-04-04 23:05:00|950|947.2|950.2|947.4|950.2|947.4|949.79|946.99|0
1649113800000|2022-04-04 23:10:00|950.09|947.29|949.78|946.98|950.09|947.29|949.78|946.98|0
1649114100000|2022-04-04 23:15:00|949.99|947.19|949.99|947.19|949.99|947.19|949.88|947.08|0
1649114400000|2022-04-04 23:20:00|949.78|946.98|949.78|946.98|949.99|947.19|949.57|946.77|0
1649114700000|2022-04-04 23:25:00|949.99|947.19|949.99|947.19|949.99|947.19|949.57|946.77|0
1649115000000|2022-04-04 23:30:00|950.2|947.4|951.24|948.44|951.24|948.44|950.19|947.39|0
1649115300000|2022-04-04 23:35:00|951.03|948.23|951.03|948.23|951.13|948.33|950.82|948.02|0
1649115600000|2022-04-04 23:40:00|950.82|948.02|950.82|948.02|951.03|948.23|950.4|947.6|0
1649115900000|2022-04-04 23:45:00|950.61|947.81|949.56|946.76|950.82|948.02|949.56|946.76|0
1649116200000|2022-04-04 23:50:00|949.77|946.97|949.56|946.76|949.77|946.97|949.35|946.55|0
1649116500000|2022-04-04 23:55:00|949.77|946.97|948.72|945.92|949.77|946.97|948.72|945.92|0
1649116800000|2022-04-05 00:00:00|948.93|946.13|947.06|944.26|948.93|946.13|947.06|944.26|0
1649117100000|2022-04-05 00:05:00|947.26|944.46|947.47|944.67|947.89|945.09|947.06|944.26|0
1649117400000|2022-04-05 00:10:00|947.57|944.77|947.68|944.88|948.2|945.4|947.47|944.67|0
1649117700000|2022-04-05 00:15:00|947.47|944.67|947.15|944.35|947.68|944.88|946.43|943.63|0
1649118000000|2022-04-05 00:20:00|947.26|944.46|946.84|944.04|947.47|944.67|946.84|944.04|0
1649118300000|2022-04-05 00:25:00|947.05|944.25|947.05|944.25|947.26|944.46|946.42|943.62|0
1649118600000|2022-04-05 00:30:00|947.26|944.46|947.67|944.87|947.88|945.08|946.84|944.04|0
1649118900000|2022-04-05 00:35:00|947.88|945.08|947.67|944.87|948.09|945.29|947.67|944.87|0
1649119200000|2022-04-05 00:40:00|947.46|944.66|947.87|945.07|947.88|945.08|947.04|944.24|0
1649119500000|2022-04-05 00:45:00|947.67|944.87|947.25|944.45|947.67|944.87|946.83|944.03|0
1649119800000|2022-04-05 00:50:00|947.35|944.55|947.45|944.65|948.29|945.49|947.04|944.24|0
1649120100000|2022-04-05 00:55:00|947.55|944.75|948.49|945.69|948.49|945.69|947.25|944.45|0
1649120400000|2022-04-05 01:00:00|948.7|945.9|948.08|945.28|948.91|946.11|947.87|945.07|0
1649120700000|2022-04-05 01:05:00|947.87|945.07|947.87|945.07|948.08|945.28|947.45|944.65|0
1649121000000|2022-04-05 01:10:00|947.97|945.17|947.86|945.06|948.28|945.48|947.86|945.06|0
1649121300000|2022-04-05 01:15:00|948.07|945.27|948.49|945.69|948.49|945.69|947.86|945.06|0
1649121600000|2022-04-05 01:20:00|948.28|945.48|948.49|945.69|948.9|946.1|948.28|945.48|0
1649121900000|2022-04-05 01:25:00|948.38|945.58|947.65|944.85|948.38|945.58|947.44|944.64|0
1649122200000|2022-04-05 01:30:00|947.44|944.64|947.96|945.16|948.27|945.47|947.44|944.64|0
1649122500000|2022-04-05 01:35:00|947.86|945.06|948.27|945.47|948.58|945.78|947.86|945.06|0
1649122800000|2022-04-05 01:40:00|948.37|945.57|948.27|945.47|948.37|945.57|947.85|945.05|0
1649123100000|2022-04-05 01:45:00|948.37|945.57|948.68|945.88|948.68|945.88|948.06|945.26|0
1649123400000|2022-04-05 01:50:00|948.89|946.09|949.52|946.72|949.52|946.72|948.89|946.09|0
1649123700000|2022-04-05 01:55:00|949.31|946.51|949.31|946.51|949.52|946.72|949.31|946.51|0
1649124000000|2022-04-05 02:00:00|949.41|946.61|949.51|946.71|949.51|946.71|949.3|946.5|0
1649124300000|2022-04-05 02:05:00|949.3|946.5|948.89|946.09|949.51|946.71|948.89|946.09|0
1649124600000|2022-04-05 02:10:00|948.88|946.08|948.68|945.88|948.88|946.08|948.68|945.88|0
1649124900000|2022-04-05 02:15:00|948.47|945.67|948.26|945.46|948.67|945.87|948.26|945.46|0
1649125200000|2022-04-05 02:20:00|948.05|945.25|950.34|947.54|950.34|947.54|947.63|944.83|0
1649125500000|2022-04-05 02:25:00|950.44|947.64|950.34|947.54|950.55|947.75|950.34|947.54|0
1649125800000|2022-04-05 02:30:00|950.13|947.33|950.96|948.16|950.96|948.16|950.13|947.33|0
1649126100000|2022-04-05 02:35:00|950.85|948.05|950.96|948.16|950.96|948.16|950.75|947.95|0
1649126400000|2022-04-05 02:40:00|950.85|948.05|950.96|948.16|950.96|948.16|950.75|947.95|0
1649126700000|2022-04-05 02:45:00|950.75|947.95|950.54|947.74|950.75|947.95|950.33|947.53|0
1649127000000|2022-04-05 02:50:00|950.33|947.53|949.7|946.9|950.33|947.53|949.7|946.9|0
1649127300000|2022-04-05 02:55:00|949.49|946.69|949.7|946.9|949.91|947.11|949.49|946.69|0
1649127600000|2022-04-05 03:00:00|949.91|947.11|950.12|947.32|950.33|947.53|949.91|947.11|0
1649127900000|2022-04-05 03:05:00|950.22|947.42|949.91|947.11|950.53|947.73|949.7|946.9|0
1649128200000|2022-04-05 03:10:00|950.11|947.31|950.11|947.31|950.53|947.73|950.11|947.31|0
1649128500000|2022-04-05 03:15:00|950.32|947.52|950.53|947.73|950.53|947.73|950.32|947.52|0
1649128800000|2022-04-05 03:20:00|950.32|947.52|950.11|947.31|950.53|947.73|950.11|947.31|0
1649129100000|2022-04-05 03:25:00|950.32|947.52|949.06|946.26|950.32|947.52|949.06|946.26|0
1649129400000|2022-04-05 03:30:00|949.27|946.47|948.85|946.05|949.27|946.47|948.65|945.85|0
1649129700000|2022-04-05 03:35:00|949.06|946.26|949.27|946.47|949.48|946.68|949.06|946.26|0
1649130000000|2022-04-05 03:40:00|949.37|946.57|949.27|946.47|949.69|946.89|949.27|946.47|0
1649130300000|2022-04-05 03:45:00|949.16|946.36|949.47|946.67|949.68|946.88|949.06|946.26|0
1649130600000|2022-04-05 03:50:00|949.68|946.88|949.26|946.46|949.68|946.88|949.16|946.36|0
1649130900000|2022-04-05 03:55:00|949.36|946.56|949.47|946.67|949.68|946.88|949.26|946.46|0
1649131200000|2022-04-05 04:00:00|949.68|946.88|949.47|946.67|949.68|946.88|949.26|946.46|0
1649131500000|2022-04-05 04:05:00|949.68|946.88|949.88|947.08|950.09|947.29|949.68|946.88|0
1649131800000|2022-04-05 04:10:00|950.09|947.29|949.67|946.87|950.09|947.29|949.67|946.87|0
1649132100000|2022-04-05 04:15:00|949.88|947.08|949.88|947.08|950.09|947.29|949.88|947.08|0
1649132400000|2022-04-05 04:20:00|949.67|946.87|949.88|947.08|949.98|947.18|949.67|946.87|0
1649132700000|2022-04-05 04:25:00|950.09|947.29|950.08|947.28|950.29|947.49|949.88|947.08|0
1649133000000|2022-04-05 04:30:00|950.18|947.38|950.92|948.12|951.23|948.43|950.08|947.28|0
1649133300000|2022-04-05 04:35:00|950.71|947.91|950.92|948.12|950.92|948.12|950.5|947.7|0
1649133600000|2022-04-05 04:40:00|950.81|948.01|950.5|947.7|950.91|948.11|950.5|947.7|0
1649133900000|2022-04-05 04:45:00|950.6|947.8|950.91|948.11|950.91|948.11|950.5|947.7|0
1649134200000|2022-04-05 04:50:00|951.12|948.32|951.12|948.32|951.12|948.32|950.59|947.79|0
1649134500000|2022-04-05 04:55:00|950.91|948.11|950.7|947.9|951.12|948.32|950.7|947.9|0
1649134800000|2022-04-05 05:00:00|950.49|947.69|951.11|948.31|951.32|948.52|950.49|947.69|0
1649135100000|2022-04-05 05:05:00|950.91|948.11|950.49|947.69|951.11|948.31|950.49|947.69|0
1649135400000|2022-04-05 05:10:00|950.38|947.58|950.69|947.89|950.69|947.89|950.28|947.48|0
1649135700000|2022-04-05 05:15:00|950.9|948.1|950.48|947.68|951.53|948.73|950.48|947.68|0
1649136000000|2022-04-05 05:20:00|950.69|947.89|950.9|948.1|950.9|948.1|950.58|947.78|0
1649136300000|2022-04-05 05:25:00|951|948.2|951.52|948.72|951.52|948.72|951|948.2|0
1649136600000|2022-04-05 05:30:00|951.41|948.61|950.89|948.09|951.41|948.61|950.89|948.09|0
1649136900000|2022-04-05 05:35:00|951.1|948.3|951.1|948.3|951.31|948.51|950.89|948.09|0
1649137200000|2022-04-05 05:40:00|950.89|948.09|950.89|948.09|951.1|948.3|950.48|947.68|0
1649137500000|2022-04-05 05:45:00|951.1|948.3|950.89|948.09|951.31|948.51|950.89|948.09|0
1649137800000|2022-04-05 05:50:00|951.1|948.3|951.51|948.71|951.51|948.71|950.89|948.09|0
1649138100000|2022-04-05 05:55:00|951.72|948.92|953.18|950.38|953.6|950.8|951.72|948.92|0
1649138400000|2022-04-05 06:00:00|953.39|950.59|954.64|951.84|954.64|951.84|953.18|950.38|0
1649138700000|2022-04-05 06:05:00|954.43|951.63|953.8|951|954.85|952.05|953.8|951|0
1649139000000|2022-04-05 06:10:00|953.59|950.79|952.13|949.33|953.59|950.79|952.13|949.33|0
1649139300000|2022-04-05 06:15:00|951.92|949.12|951.3|948.5|952.02|949.22|951.09|948.29|0
1649139600000|2022-04-05 06:20:00|951.5|948.7|951.29|948.49|951.71|948.91|949.84|947.04|0
1649139900000|2022-04-05 06:25:00|951.39|948.59|951.5|948.7|951.71|948.91|950.67|947.87|0
1649140200000|2022-04-05 06:30:00|951.29|948.49|951.39|948.59|951.5|948.7|950.66|947.86|0
1649140500000|2022-04-05 06:35:00|951.5|948.7|951.29|948.49|951.5|948.7|951.08|948.28|0
1649140800000|2022-04-05 06:40:00|951.08|948.28|950.03|947.23|951.08|948.28|950.03|947.23|0
1649141100000|2022-04-05 06:45:00|950.24|947.44|950.16|947.36|951.08|948.28|948.57|945.77|0
1649141400000|2022-04-05 06:50:00|950.26|947.46|950.16|947.36|950.26|947.46|949.53|946.73|0
1649141700000|2022-04-05 06:55:00|950.57|947.77|949.94|947.14|950.57|947.77|948.9|946.1|0
1649142000000|2022-04-05 07:00:00|950.78|947.98|953.07|950.27|955.57|952.77|950.57|947.77|0
1649142300000|2022-04-05 07:05:00|952.97|950.57|951.72|949.32|953.08|950.68|949.95|947.55|0
1649142600000|2022-04-05 07:10:00|952.24|949.84|951.33|948.45|953.28|950.88|949.32|946.47|0
1649142900000|2022-04-05 07:15:00|951.23|948.35|953.2|950.32|953.31|950.43|949.98|947.1|0
1649143200000|2022-04-05 07:20:00|953.31|950.43|952.89|950.01|953.94|951.06|952.06|949.18|0
1649143500000|2022-04-05 07:25:00|952.99|950.11|954.68|951.8|955.64|952.76|952.06|949.18|0
1649143800000|2022-04-05 07:30:00|954.89|952.01|956.14|953.26|958.02|955.14|954.05|951.17|0
1649144100000|2022-04-05 07:35:00|956.56|953.68|958.3|955.42|960.35|957.47|956.56|953.68|0
1649144400000|2022-04-05 07:40:00|958.41|955.53|959.03|956.15|959.45|956.57|957.99|955.11|0
1649144700000|2022-04-05 07:45:00|958.92|956.04|959.87|956.99|960.08|957.2|957.67|954.79|0
1649145000000|2022-04-05 07:50:00|959.66|956.78|957.15|954.27|959.66|956.78|956.73|953.85|0
1649145300000|2022-04-05 07:55:00|957.57|954.69|957.56|954.68|959.13|956.25|957.15|954.27|0
1649145600000|2022-04-05 08:00:00|957.46|954.58|956.28|953.88|958.61|955.73|956.28|953.88|0
1649145900000|2022-04-05 08:05:00|956.49|954.09|956.9|954.5|957.32|954.92|956.07|953.67|0
1649146200000|2022-04-05 08:10:00|957|954.6|958.36|955.96|958.36|955.96|956.79|954.39|0
1649146500000|2022-04-05 08:15:00|958.15|955.75|957.11|954.71|958.78|956.38|956.9|954.5|0
1649146800000|2022-04-05 08:20:00|956.9|954.5|956.9|954.5|957.94|955.54|956.58|954.18|0
1649147100000|2022-04-05 08:25:00|957.11|954.71|954.6|952.2|957.32|954.92|954.39|951.99|0
1649147400000|2022-04-05 08:30:00|954.39|951.99|954.6|952.2|955.22|952.82|953.76|951.36|0
1649147700000|2022-04-05 08:35:00|954.49|952.09|955.22|952.82|955.64|953.24|954.39|951.99|0
1649148000000|2022-04-05 08:40:00|955.01|952.61|955.22|952.82|956.06|953.66|954.8|952.4|0
1649148300000|2022-04-05 08:45:00|955.01|952.61|953.31|950.91|955.32|952.92|953.31|950.91|0
1649148600000|2022-04-05 08:50:00|953.1|950.7|953.37|950.97|954.41|952.01|953.1|950.7|0
1649148900000|2022-04-05 08:55:00|953.26|950.86|952.53|950.13|953.78|951.38|951.9|949.5|0
1649149200000|2022-04-05 09:00:00|952.32|949.92|952.21|949.81|952.74|950.34|951.79|949.39|0
1649149500000|2022-04-05 09:05:00|952.32|949.92|952.73|950.33|953.15|950.75|952.32|949.92|0
1649149800000|2022-04-05 09:10:00|952.83|950.43|952.94|950.54|953.15|950.75|952.52|950.12|0
1649150100000|2022-04-05 09:15:00|952.83|950.43|952.31|949.91|953.15|950.75|952.1|949.7|0
1649150400000|2022-04-05 09:20:00|952.41|950.01|951.48|949.08|952.94|950.54|951.27|948.87|0
1649150700000|2022-04-05 09:25:00|951.37|948.97|950.22|947.82|951.48|949.08|949.39|946.99|0
1649151000000|2022-04-05 09:30:00|950.32|947.92|949.77|947.37|950.43|948.03|949.46|947.06|0
1649151300000|2022-04-05 09:35:00|949.87|947.47|947.48|945.08|950.4|948|947.48|945.08|0
1649151600000|2022-04-05 09:40:00|947.69|945.29|947.06|944.66|947.89|945.49|946.64|944.24|0
1649151900000|2022-04-05 09:45:00|946.85|944.45|945.18|942.78|946.85|944.45|944.97|942.57|0
1649152200000|2022-04-05 09:50:00|945.07|942.67|946.52|944.12|946.94|944.54|944.56|942.16|0
1649152500000|2022-04-05 09:55:00|946.31|943.91|945.89|943.49|946.73|944.33|945.27|942.87|0
1649152800000|2022-04-05 10:00:00|945.69|943.29|947.14|944.74|947.56|945.16|945.16|942.76|0
1649153100000|2022-04-05 10:05:00|946.93|944.53|944.02|941.62|947.56|945.16|943.39|940.99|0
1649153400000|2022-04-05 10:10:00|943.81|941.41|944.02|941.62|944.43|942.03|943.18|940.78|0
1649153700000|2022-04-05 10:15:00|943.81|941.41|945.47|943.07|945.47|943.07|943.81|941.41|0
1649154000000|2022-04-05 10:20:00|945.36|942.96|942.35|939.95|945.68|943.28|941.73|939.33|0
1649154300000|2022-04-05 10:25:00|942.76|940.36|943.18|940.78|943.39|940.99|942.03|939.63|0
1649154600000|2022-04-05 10:30:00|943.28|940.88|941.72|939.32|944.63|942.23|941.72|939.32|0
1649154900000|2022-04-05 10:35:00|942.14|939.74|941.93|939.53|942.55|940.15|941.1|938.7|0
1649155200000|2022-04-05 10:40:00|941.72|939.32|943.38|940.98|943.38|940.98|941.72|939.32|0
1649155500000|2022-04-05 10:45:00|943.17|940.77|943.59|941.19|943.8|941.4|942.34|939.94|0
1649155800000|2022-04-05 10:50:00|943.17|940.77|945.04|942.64|945.46|943.06|943.06|940.66|0
1649156100000|2022-04-05 10:55:00|944.83|942.43|945.25|942.85|945.56|943.16|944.42|942.02|0
1649156400000|2022-04-05 11:00:00|945.04|942.64|944.62|942.22|945.46|943.06|944.21|941.81|0
1649156700000|2022-04-05 11:05:00|944.83|942.43|943.16|940.76|945.04|942.64|942.96|940.56|0
1649157000000|2022-04-05 11:10:00|942.96|940.56|942.95|940.55|943.37|940.97|941.91|939.51|0
1649157300000|2022-04-05 11:15:00|942.75|940.35|943.78|941.38|943.78|941.38|942.75|940.35|0
1649157600000|2022-04-05 11:20:00|943.68|941.28|943.57|941.17|944.92|942.52|943.37|940.97|0
1649157900000|2022-04-05 11:25:00|943.67|941.27|945.03|942.63|945.24|942.84|943.57|941.17|0
1649158200000|2022-04-05 11:30:00|945.24|942.84|945.51|943.11|946.41|944.01|944.82|942.42|0
1649158500000|2022-04-05 11:35:00|945.4|943|946.75|944.35|946.75|944.35|945.09|942.69|0
1649158800000|2022-04-05 11:40:00|946.96|944.56|948.21|945.81|948.42|946.02|946.75|944.35|0
1649159100000|2022-04-05 11:45:00|948|945.6|948.21|945.81|948.42|946.02|947.79|945.39|0
1649159400000|2022-04-05 11:50:00|948|945.6|947.37|944.97|948.21|945.81|946.96|944.56|0
1649159700000|2022-04-05 11:55:00|947.47|945.07|947.58|945.18|947.58|945.18|947.16|944.76|0
1649160000000|2022-04-05 12:00:00|947.79|945.39|949.45|947.05|949.45|947.05|946.75|944.35|0
1649160300000|2022-04-05 12:05:00|949.24|946.84|947.37|944.97|949.24|946.84|946.95|944.55|0
1649160600000|2022-04-05 12:10:00|947.16|944.76|946.95|944.55|947.99|945.59|946.74|944.34|0
1649160900000|2022-04-05 12:15:00|946.74|944.34|946.12|943.72|946.74|944.34|945.28|942.88|0
1649161200000|2022-04-05 12:20:00|945.91|943.51|944.03|941.63|946.63|944.23|944.03|941.63|0
1649161500000|2022-04-05 12:25:00|943.62|941.22|944.45|942.05|945.07|942.67|943.62|941.22|0
1649161800000|2022-04-05 12:30:00|944.65|942.25|945.69|943.29|945.9|943.5|944.65|942.25|0
1649162100000|2022-04-05 12:35:00|945.9|943.5|945.69|943.29|946.53|944.13|944.65|942.25|0
1649162400000|2022-04-05 12:40:00|945.9|943.5|945.48|943.08|946.52|944.12|945.27|942.87|0
1649162700000|2022-04-05 12:45:00|945.69|943.29|945.06|942.66|946.1|943.7|945.06|942.66|0
1649163000000|2022-04-05 12:50:00|945.27|942.87|944.65|942.25|945.9|943.5|943.81|941.41|0
1649163300000|2022-04-05 12:55:00|944.44|942.04|942.56|940.16|944.85|942.45|941.73|939.33|0
1649163600000|2022-04-05 13:00:00|942.36|939.96|945.06|942.66|945.47|943.07|942.36|939.96|0
1649163900000|2022-04-05 13:05:00|945.27|942.87|944.64|942.24|945.27|942.87|942.98|940.58|0
1649164200000|2022-04-05 13:10:00|944.85|942.45|945.05|942.65|945.26|942.86|944.02|941.62|0
1649164500000|2022-04-05 13:15:00|945.26|942.86|945.47|943.07|946.72|944.32|945.26|942.86|0
1649164800000|2022-04-05 13:20:00|945.68|943.28|944.94|942.54|946.3|943.9|943.8|941.4|0
1649165100000|2022-04-05 13:25:00|944.63|942.23|941.1|938.7|945.26|942.86|940.68|938.28|0
1649165400000|2022-04-05 13:30:00|940.89|938.49|951.54|949.14|951.95|949.55|940.89|938.49|0
1649165700000|2022-04-05 13:35:00|952.99|950.59|955.5|953.1|955.7|953.3|951.74|949.34|0
1649166000000|2022-04-05 13:40:00|955.29|952.89|954.66|952.26|957.58|955.18|954.45|952.05|0
1649166300000|2022-04-05 13:45:00|954.76|952.36|953.71|951.31|957.37|954.97|952.99|950.59|0
1649166600000|2022-04-05 13:50:00|954.03|951.63|952.78|950.38|954.24|951.84|950.28|947.88|0
1649166900000|2022-04-05 13:55:00|952.57|950.17|955.49|953.09|955.49|953.09|952.36|949.96|0
1649167200000|2022-04-05 14:00:00|955.59|953.19|958.83|956.43|962.8|960.4|954.24|951.84|0
1649167500000|2022-04-05 14:05:00|958.41|956.01|938.66|935.78|958.41|956.01|936.77|934.37|0
1649167800000|2022-04-05 14:10:00|938.25|935.37|940.34|937.46|941.78|938.9|937.63|934.75|0
1649168100000|2022-04-05 14:15:00|939.3|936.42|933.71|930.83|939.3|936.42|932.68|929.8|0
1649168400000|2022-04-05 14:20:00|933.92|931.04|933.98|931.1|936.87|933.99|930.73|927.85|0
1649168700000|2022-04-05 14:25:00|934.18|931.3|935.63|932.75|936.25|933.37|932.53|929.65|0
1649169000000|2022-04-05 14:30:00|936.25|933.37|933.56|930.68|937.91|935.03|933.14|930.26|0
1649169300000|2022-04-05 14:35:00|933.77|930.89|931.49|928.61|937.28|934.4|930.87|927.99|0
1649169600000|2022-04-05 14:40:00|931.08|928.2|933.55|930.67|934.18|931.3|931.08|928.2|0
1649169900000|2022-04-05 14:45:00|933.14|930.26|938.94|936.06|939.35|936.47|932.52|929.64|0
1649170200000|2022-04-05 14:50:00|939.14|936.26|943.7|940.82|944.74|941.86|938.31|935.43|0
1649170500000|2022-04-05 14:55:00|943.5|940.62|942.48|939.6|944.14|941.26|940.8|937.92|0
1649170800000|2022-04-05 15:00:00|942.69|939.81|941.45|938.57|943.93|941.05|939.58|936.7|0
1649171100000|2022-04-05 15:05:00|941.65|938.77|939.79|936.91|943.31|940.43|938.75|935.87|0
1649171400000|2022-04-05 15:10:00|940|937.12|940.61|937.73|941.24|938.36|936.68|933.8|0
1649171700000|2022-04-05 15:15:00|940.51|937.63|936.47|933.59|940.61|937.73|935.44|932.56|0
1649172000000|2022-04-05 15:20:00|936.68|933.8|937.02|934.14|940.95|938.07|936.68|933.8|0
1649172300000|2022-04-05 15:25:00|936.91|934.03|938.88|936|938.88|936|935.99|933.11|0
1649172600000|2022-04-05 15:30:00|938.47|935.59|941.77|938.89|941.98|939.1|937.43|934.55|0
1649172900000|2022-04-05 15:35:00|941.57|938.69|933.5|930.62|941.98|939.1|932.47|929.59|0
1649173200000|2022-04-05 15:40:00|933.92|931.04|935.95|933.55|936.77|934.37|933.09|930.21|0
1649173500000|2022-04-05 15:45:00|935.74|933.34|933.26|930.86|936.15|933.75|932.64|930.24|0
1649173800000|2022-04-05 15:50:00|933.47|931.07|932.23|929.83|935.74|933.34|930.37|927.97|0
1649174100000|2022-04-05 15:55:00|932.43|930.03|929.75|927.35|932.64|930.24|929.54|927.14|0
1649174400000|2022-04-05 16:00:00|929.54|927.14|929.95|927.55|931.6|929.2|927.07|924.67|0
1649174700000|2022-04-05 16:05:00|930.16|927.76|931.29|928.89|932.84|930.44|929.95|927.55|0
1649175000000|2022-04-05 16:10:00|931.6|929.2|930.98|928.58|932.42|930.02|930.05|927.65|0
1649175300000|2022-04-05 16:15:00|931.19|928.79|926.03|923.63|931.19|928.79|926.03|923.63|0
1649175600000|2022-04-05 16:20:00|926.13|923.73|925.62|923.22|927.47|925.07|923.77|921.37|0
1649175900000|2022-04-05 16:25:00|924.8|922.4|923.56|921.16|925.62|923.22|923.15|920.75|0
1649176200000|2022-04-05 16:30:00|923.35|920.95|924.38|921.98|925|922.6|922.16|919.76|0
1649176500000|2022-04-05 16:35:00|924.17|921.77|927.64|925.24|928.05|925.65|922.94|920.54|0
1649176800000|2022-04-05 16:40:00|926.61|924.21|924.96|922.56|927.64|925.24|924.55|922.15|0
1649177100000|2022-04-05 16:45:00|925.37|922.97|928.25|925.85|928.25|925.85|924.34|921.94|0
1649177400000|2022-04-05 16:50:00|928.04|925.64|930.1|927.7|930.31|927.91|927.43|925.03|0
1649177700000|2022-04-05 16:55:00|930.31|927.91|930.72|928.32|931.54|929.14|928.66|926.26|0
1649178000000|2022-04-05 17:00:00|930.51|928.11|929.94|927.54|930.72|928.32|928.7|926.3|0
1649178300000|2022-04-05 17:05:00|929.42|927.02|935.93|933.53|935.93|933.53|928.7|926.3|0
1649178600000|2022-04-05 17:10:00|936.55|934.15|936.13|933.73|936.55|934.15|935.1|932.7|0
1649178900000|2022-04-05 17:15:00|935.92|933.52|938.4|936|938.61|936.21|935.3|932.9|0
1649179200000|2022-04-05 17:20:00|938.2|935.8|937.36|934.96|939.53|937.13|937.21|934.81|0
1649179500000|2022-04-05 17:25:00|937.57|935.17|935.71|933.31|938.19|935.79|934.88|932.48|0
1649179800000|2022-04-05 17:30:00|935.91|933.51|932.61|930.21|935.91|933.51|931.99|929.59|0
1649180100000|2022-04-05 17:35:00|932.82|930.42|931.37|928.97|932.82|930.42|931.16|928.76|0
1649180400000|2022-04-05 17:40:00|931.16|928.76|927.45|925.05|931.16|928.76|927.45|925.05|0
1649180700000|2022-04-05 17:45:00|927.66|925.26|925.39|922.99|928.07|925.67|924.57|922.17|0
1649181000000|2022-04-05 17:50:00|924.98|922.58|921.56|919.16|925.39|922.99|920.73|918.33|0
1649181300000|2022-04-05 17:55:00|921.76|919.36|924.44|922.04|924.85|922.45|920.94|918.54|0
1649181600000|2022-04-05 18:00:00|924.23|921.83|922.17|919.77|925.47|923.07|921.55|919.15|0
1649181900000|2022-04-05 18:05:00|922.38|919.98|921.76|919.36|923.61|921.21|921.14|918.74|0
1649182200000|2022-04-05 18:10:00|921.96|919.56|923.54|921.14|924.57|922.17|920.75|918.35|0
1649182500000|2022-04-05 18:15:00|923.34|920.94|927.25|924.85|927.25|924.85|922.31|919.91|0
1649182800000|2022-04-05 18:20:00|927.46|925.06|926.63|924.23|928.69|926.29|925.39|922.99|0
1649183100000|2022-04-05 18:25:00|926.83|924.43|924.15|921.75|927.87|925.47|923.74|921.34|0
1649183400000|2022-04-05 18:30:00|924.36|921.96|922.92|920.52|924.57|922.17|922.51|920.11|0
1649183700000|2022-04-05 18:35:00|923.12|920.72|921.47|919.07|925.59|923.19|920.86|918.46|0
1649184000000|2022-04-05 18:40:00|921.68|919.28|925.38|922.98|925.8|923.4|920.65|918.25|0
1649184300000|2022-04-05 18:45:00|924.97|922.57|924.15|921.75|926.41|924.01|922.09|919.69|0
1649184600000|2022-04-05 18:50:00|924.35|921.95|924.14|921.74|926|923.6|923.32|920.92|0
1649184900000|2022-04-05 18:55:00|924.56|922.16|920.85|918.45|926.2|923.8|919.82|917.42|0
1649185200000|2022-04-05 19:00:00|920.95|918.55|917.35|914.95|922.7|920.3|917.35|914.95|0
1649185500000|2022-04-05 19:05:00|917.76|915.36|915.5|913.1|917.97|915.57|914.27|911.87|0
1649185800000|2022-04-05 19:10:00|915.71|913.31|911.81|909.41|915.91|913.51|910.78|908.38|0
1649186100000|2022-04-05 19:15:00|911.6|909.2|910.58|908.18|913.24|910.84|909.96|907.56|0
1649186400000|2022-04-05 19:20:00|910.17|907.77|915.5|913.1|915.5|913.1|909.14|906.74|0
1649186700000|2022-04-05 19:25:00|915.29|912.89|911.6|909.2|915.29|912.89|911.19|908.79|0
1649187000000|2022-04-05 19:30:00|910.98|908.58|906.47|904.07|911.19|908.79|906.27|903.87|0
1649187300000|2022-04-05 19:35:00|906.27|903.87|906.06|903.66|908.11|905.71|904.43|902.03|0
1649187600000|2022-04-05 19:40:00|906.27|903.87|906.68|904.28|907.7|905.3|904.22|901.82|0
1649187900000|2022-04-05 19:45:00|907.29|904.89|900.94|898.54|907.29|904.89|900.53|898.13|0
1649188200000|2022-04-05 19:50:00|899.92|897.52|908.29|905.89|911.57|909.17|899.92|897.52|0
1649188500000|2022-04-05 19:55:00|909.32|906.92|910.75|908.35|910.75|908.35|905.22|902.82|0
1649188800000|2022-04-05 20:00:00|911.16|908.76|911.98|909.58|912.18|909.78|910.75|908.35|0
1649189100000|2022-04-05 20:05:00|912.18|909.78|912.18|909.78|912.8|910.4|911.77|909.37|0
1649189400000|2022-04-05 20:10:00|911.97|909.57|910.95|908.55|912.38|909.98|910.95|908.55|0
1649189700000|2022-04-05 20:15:00|911.15|908.35|912.79|909.99|912.79|909.99|911.15|908.35|0
1649190000000|2022-04-05 20:20:00|912.17|909.37|911.55|908.75|912.38|909.58|911.55|908.75|0
1649190300000|2022-04-05 20:25:00|911.76|908.96|911.55|908.75|911.76|908.96|911.35|908.55|0
1649190600000|2022-04-05 20:30:00|911.76|908.96|912.37|909.57|912.58|909.78|911.76|908.96|0
1649190900000|2022-04-05 20:35:00|912.57|909.77|912.57|909.77|912.57|909.77|912.26|909.46|0
1649191200000|2022-04-05 20:40:00|912.78|909.98|912.57|909.77|912.87|910.07|912.57|909.77|0
1649191500000|2022-04-05 20:45:00|912.78|909.98|913.39|910.59|913.59|910.79|912.77|909.97|0
1649191800000|2022-04-05 20:50:00|913.59|910.79|914.21|911.41|914.21|911.41|913.18|910.38|0
1649192100000|2022-04-05 20:55:00|914|911.2|914.54|911.74|914.71|911.91|914|911.2|0
1649192400000|2022-04-05 21:00:00|914.6|911.8|914.69|911.89|914.99|912.19|914.57|911.77|0
1649192700000|2022-04-05 21:05:00|914.54|911.74|914.45|911.65|914.57|911.77|914.41|911.61|0
1649193000000|2022-04-05 21:10:00|914.41|911.61|914.72|911.92|914.84|912.04|914.41|911.61|0
1649193300000|2022-04-05 21:15:00|914.75|911.95|914.89|912.09|914.98|912.18|914.57|911.77|0
1649193600000|2022-04-05 21:20:00|914.86|912.06|915.04|912.24|915.13|912.33|914.59|911.79|0
1649193900000|2022-04-05 21:25:00|915.1|912.3|915.28|912.48|915.43|912.63|914.74|911.94|0
1649194200000|2022-04-05 21:30:00|915.31|912.51|914.92|912.12|915.34|912.54|914.59|911.79|0
1649194500000|2022-04-05 21:35:00|915.7|912.9|915.43|912.63|915.7|912.9|915.4|912.6|0
1649194800000|2022-04-05 21:40:00|915.45|912.65|915.39|912.59|915.48|912.68|915.39|912.59|0
1649195100000|2022-04-05 21:45:00|915.36|912.56|915.12|912.32|915.36|912.56|915.09|912.29|0
1649195400000|2022-04-05 21:50:00|915.06|912.26|915.03|912.23|915.06|912.26|915.03|912.23|0
1649195700000|2022-04-05 21:55:00|915.06|912.26|915.01|912.21|915.19|912.39|915.01|912.21|0
1649196000000|2022-04-05 22:00:00|914.28|911.48|913.36|910.56|914.69|911.89|913.36|910.56|0
1649196300000|2022-04-05 22:05:00|913.56|910.76|912.74|909.94|913.56|910.76|912.54|909.74|0
1649196600000|2022-04-05 22:10:00|912.95|910.15|912.13|909.33|912.95|910.15|912.13|909.33|0
1649196900000|2022-04-05 22:15:00|912.33|909.53|912.33|909.53|912.43|909.63|911.92|909.12|0
1649197200000|2022-04-05 22:20:00|912.12|909.32|911.1|908.3|912.12|909.32|911.1|908.3|0
1649197500000|2022-04-05 22:25:00|910.89|908.09|910.89|908.09|911.1|908.3|910.48|907.68|0
1649197800000|2022-04-05 22:30:00|911.3|908.5|912.32|909.52|912.53|909.73|911.3|908.5|0
1649198100000|2022-04-05 22:35:00|912.53|909.73|911.91|909.11|912.73|909.93|911.6|908.8|0
1649198400000|2022-04-05 22:40:00|912.12|909.32|912.73|909.93|913.14|910.34|912.11|909.31|0
1649198700000|2022-04-05 22:45:00|912.93|910.13|912.93|910.13|913.14|910.34|912.73|909.93|0
1649199000000|2022-04-05 22:50:00|913.14|910.34|913.34|910.54|913.54|910.74|912.93|910.13|0
1649199300000|2022-04-05 22:55:00|913.13|910.33|913.13|910.33|913.34|910.54|913.13|910.33|0
1649199600000|2022-04-05 23:00:00|913.34|910.54|913.13|910.33|913.43|910.63|912.93|910.13|0
1649199900000|2022-04-05 23:05:00|912.93|910.13|912.1|909.3|912.93|910.13|912.1|909.3|0
1649200200000|2022-04-05 23:10:00|912.31|909.51|911.69|908.89|912.31|909.51|911.69|908.89|0
1649200500000|2022-04-05 23:15:00|911.49|908.69|912.1|909.3|912.1|909.3|911.49|908.69|0
1649200800000|2022-04-05 23:20:00|912.3|909.5|911.89|909.09|912.3|909.5|911.89|909.09|0
1649201100000|2022-04-05 23:25:00|911.69|908.89|911.48|908.68|911.89|909.09|911.28|908.48|0
1649201400000|2022-04-05 23:30:00|911.69|908.89|912.09|909.29|912.09|909.29|911.69|908.89|0
1649201700000|2022-04-05 23:35:00|912.3|909.5|912.09|909.29|912.3|909.5|911.89|909.09|0
1649202000000|2022-04-05 23:40:00|912.3|909.5|913.94|911.14|914.03|911.23|912.3|909.5|0
1649202300000|2022-04-05 23:45:00|913.73|910.93|912.7|909.9|913.94|911.14|912.7|909.9|0
1649202600000|2022-04-05 23:50:00|912.91|910.11|912.91|910.11|913.32|910.52|912.7|909.9|0
1649202900000|2022-04-05 23:55:00|912.7|909.9|911.88|909.08|912.7|909.9|911.26|908.46|0
1649203200000|2022-04-06 00:00:00|911.67|908.87|910.24|907.44|911.67|908.87|909.83|907.03|0
1649203500000|2022-04-06 00:05:00|910.03|907.23|912.7|909.9|913.11|910.31|909.62|906.82|0
1649203800000|2022-04-06 00:10:00|912.9|910.1|913.31|910.51|913.92|911.12|912.9|910.1|0
1649204100000|2022-04-06 00:15:00|913.2|910.4|912.49|909.69|913.82|911.02|912.08|909.28|0
1649204400000|2022-04-06 00:20:00|912.69|909.89|911.87|909.07|912.69|909.89|911.66|908.86|0
1649204700000|2022-04-06 00:25:00|911.66|908.86|910.02|907.22|912.28|909.48|909.82|907.02|0
1649205000000|2022-04-06 00:30:00|909.82|907.02|908.38|905.58|909.82|907.02|908.38|905.58|0
1649205300000|2022-04-06 00:35:00|908.18|905.38|908.79|905.99|908.79|905.99|907.36|904.56|0
1649205600000|2022-04-06 00:40:00|909|906.2|907.46|904.66|909.2|906.4|907.15|904.35|0
1649205900000|2022-04-06 00:45:00|907.36|904.56|906.13|903.33|907.36|904.56|905.31|902.51|0
1649206200000|2022-04-06 00:50:00|906.02|903.22|905.31|902.51|906.13|903.33|905.31|902.51|0
1649206500000|2022-04-06 00:55:00|905.51|902.71|903.26|900.46|905.72|902.92|903.26|900.46|0
1649206800000|2022-04-06 01:00:00|903.16|900.36|903.46|900.66|903.47|900.67|901.83|899.03|0
1649207100000|2022-04-06 01:05:00|903.56|900.76|904.89|902.09|905.1|902.3|903.06|900.26|0
1649207400000|2022-04-06 01:10:00|905.1|902.3|904.89|902.09|905.1|902.3|904.08|901.28|0
1649207700000|2022-04-06 01:15:00|905.1|902.3|907.96|905.16|908.16|905.36|904.89|902.09|0
1649208000000|2022-04-06 01:20:00|908.16|905.36|907.75|904.95|908.16|905.36|907.14|904.34|0
1649208300000|2022-04-06 01:25:00|907.96|905.16|907.54|904.74|908.57|905.77|907.54|904.74|0
1649208600000|2022-04-06 01:30:00|907.34|904.54|906.72|903.92|907.54|904.74|905.91|903.11|0
1649208900000|2022-04-06 01:35:00|906.93|904.13|905.7|902.9|907.34|904.54|905.39|902.59|0
1649209200000|2022-04-06 01:40:00|905.49|902.69|906.11|903.31|906.11|903.31|904.68|901.88|0
1649209500000|2022-04-06 01:45:00|906|903.2|905.08|902.28|906|903.2|903.24|900.44|0
1649209800000|2022-04-06 01:50:00|904.67|901.87|903.65|900.85|905.7|902.9|903.65|900.85|0
1649210100000|2022-04-06 01:55:00|903.85|901.05|903.03|900.23|904.06|901.26|902.22|899.42|0
1649210400000|2022-04-06 02:00:00|902.63|899.83|903.03|900.23|903.85|901.05|902.63|899.83|0
1649210700000|2022-04-06 02:05:00|903.24|900.44|904.67|901.87|904.87|902.07|903.03|900.23|0
1649211000000|2022-04-06 02:10:00|904.87|902.07|903.85|901.05|904.97|902.17|903.64|900.84|0
1649211300000|2022-04-06 02:15:00|903.74|900.94|903.23|900.43|903.94|901.14|903.03|900.23|0
1649211600000|2022-04-06 02:20:00|903.03|900.23|904.25|901.45|904.46|901.66|903.03|900.23|0
1649211900000|2022-04-06 02:25:00|904.45|901.65|904.86|902.06|905.27|902.47|904.25|901.45|0
1649212200000|2022-04-06 02:30:00|904.66|901.86|905.68|902.88|906.09|903.29|904.04|901.24|0
1649212500000|2022-04-06 02:35:00|905.88|903.08|906.49|903.69|906.49|903.69|905.57|902.77|0
1649212800000|2022-04-06 02:40:00|906.29|903.49|905.88|903.08|906.49|903.69|905.47|902.67|0
1649213100000|2022-04-06 02:45:00|906.08|903.28|905.47|902.67|906.08|903.28|905.26|902.46|0
1649213400000|2022-04-06 02:50:00|905.57|902.77|906.08|903.28|906.08|903.28|905.26|902.46|0
1649213700000|2022-04-06 02:55:00|906.28|903.48|906.08|903.28|906.28|903.48|905.67|902.87|0
1649214000000|2022-04-06 03:00:00|905.87|903.07|906.28|903.48|907.1|904.3|905.87|903.07|0
1649214300000|2022-04-06 03:05:00|906.48|903.68|906.89|904.09|906.89|904.09|906.07|903.27|0
1649214600000|2022-04-06 03:10:00|907.1|904.3|906.48|903.68|907.5|904.7|906.07|903.27|0
1649214900000|2022-04-06 03:15:00|906.28|903.48|906.48|903.68|906.68|903.88|906.07|903.27|0
1649215200000|2022-04-06 03:20:00|906.37|903.57|905.45|902.65|906.37|903.57|905.45|902.65|0
1649215500000|2022-04-06 03:25:00|905.25|902.45|905.86|903.06|906.07|903.27|905.25|902.45|0
1649215800000|2022-04-06 03:30:00|905.66|902.86|905.65|902.85|905.86|903.06|905.25|902.45|0
1649216100000|2022-04-06 03:35:00|905.86|903.06|905.04|902.24|905.86|903.06|904.43|901.63|0
1649216400000|2022-04-06 03:40:00|904.83|902.03|903.91|901.11|905.04|902.24|903.81|901.01|0
1649216700000|2022-04-06 03:45:00|903.81|901.01|903.6|900.8|903.81|901.01|903.2|900.4|0
1649217000000|2022-04-06 03:50:00|903.81|901.01|904.62|901.82|904.83|902.03|903.6|900.8|0
1649217300000|2022-04-06 03:55:00|904.52|901.72|904.83|902.03|904.83|902.03|903.81|901.01|0
1649217600000|2022-04-06 04:00:00|905.03|902.23|905.44|902.64|905.64|902.84|905.03|902.23|0
1649217900000|2022-04-06 04:05:00|905.54|902.74|906.05|903.25|906.46|903.66|905.44|902.64|0
1649218200000|2022-04-06 04:10:00|906.25|903.45|906.46|903.66|906.87|904.07|906.25|903.45|0
1649218500000|2022-04-06 04:15:00|906.66|903.86|907.89|905.09|908.3|905.5|906.66|903.86|0
1649218800000|2022-04-06 04:20:00|908.09|905.29|907.68|904.88|908.09|905.29|907.68|904.88|0
1649219100000|2022-04-06 04:25:00|907.88|905.08|907.06|904.26|908.09|905.29|907.06|904.26|0
1649219400000|2022-04-06 04:30:00|906.96|904.16|906.45|903.65|907.27|904.47|906.24|903.44|0
1649219700000|2022-04-06 04:35:00|906.24|903.44|905.63|902.83|906.24|903.44|905.63|902.83|0
1649220000000|2022-04-06 04:40:00|905.83|903.03|906.44|903.64|906.65|903.85|905.83|903.03|0
1649220300000|2022-04-06 04:45:00|906.24|903.44|907.06|904.26|907.47|904.67|906.24|903.44|0
1649220600000|2022-04-06 04:50:00|907.15|904.35|906.44|903.64|907.26|904.46|906.33|903.53|0
1649220900000|2022-04-06 04:55:00|906.64|903.84|906.44|903.64|907.05|904.25|906.33|903.53|0
1649221200000|2022-04-06 05:00:00|906.64|903.84|907.87|905.07|907.87|905.07|906.44|903.64|0
1649221500000|2022-04-06 05:05:00|907.66|904.86|909.71|906.91|910.12|907.32|907.05|904.25|0
1649221800000|2022-04-06 05:10:00|909.91|907.11|908.89|906.09|909.91|907.11|908.68|905.88|0
1649222100000|2022-04-06 05:15:00|909.09|906.29|910.73|907.93|911.14|908.34|909.09|906.29|0
1649222400000|2022-04-06 05:20:00|910.52|907.72|911.14|908.34|911.34|908.54|910.32|907.52|0
1649222700000|2022-04-06 05:25:00|911.34|908.54|912.16|909.36|912.16|909.36|910.73|907.93|0
1649223000000|2022-04-06 05:30:00|911.95|909.15|911.95|909.15|912.36|909.56|911.54|908.74|0
1649223300000|2022-04-06 05:35:00|912.16|909.36|911.95|909.15|912.77|909.97|911.95|909.15|0
1649223600000|2022-04-06 05:40:00|911.75|908.95|911.13|908.33|912.36|909.56|910.92|908.12|0
1649223900000|2022-04-06 05:45:00|910.92|908.12|910.51|907.71|911.54|908.74|910.31|907.51|0
1649224200000|2022-04-06 05:50:00|910.72|907.92|910.31|907.51|910.92|908.12|909.9|907.1|0
1649224500000|2022-04-06 05:55:00|910.1|907.3|909.08|906.28|910.1|907.3|908.67|905.87|0
1649224800000|2022-04-06 06:00:00|908.67|905.87|910.1|907.3|910.51|907.71|908.67|905.87|0
1649225100000|2022-04-06 06:05:00|909.69|906.89|909.89|907.09|910.1|907.3|908.66|905.86|0
1649225400000|2022-04-06 06:10:00|910.1|907.3|910.71|907.91|911.32|908.52|909.89|907.09|0
1649225700000|2022-04-06 06:15:00|910.5|907.7|910.6|907.8|911.62|908.82|909.68|906.88|0
1649226000000|2022-04-06 06:20:00|910.5|907.7|910.09|907.29|911.12|908.32|909.48|906.68|0
1649226300000|2022-04-06 06:25:00|910.29|907.49|911.32|908.52|912.34|909.54|910.29|907.49|0
1649226600000|2022-04-06 06:30:00|911.52|908.72|912.75|909.95|912.75|909.95|911.11|908.31|0
1649226900000|2022-04-06 06:35:00|912.95|910.15|915|912.2|915.31|912.51|912.64|909.84|0
1649227200000|2022-04-06 06:40:00|915.21|912.41|915.41|912.61|915.82|913.02|915|912.2|0
1649227500000|2022-04-06 06:45:00|915.62|912.82|914.59|911.79|915.82|913.02|914.59|911.79|0
1649227800000|2022-04-06 06:50:00|914.79|911.99|912.13|909.33|914.79|911.99|912.13|909.33|0
1649228100000|2022-04-06 06:55:00|912.33|909.53|913.15|910.35|913.77|910.97|912.13|909.33|0
1649228400000|2022-04-06 07:00:00|913.97|911.17|910.89|908.09|914.38|911.58|910.89|908.09|0
1649228700000|2022-04-06 07:05:00|910.9|908.5|912.84|910.44|912.95|910.55|909.87|907.47|0
1649229000000|2022-04-06 07:10:00|912.95|910.55|913.35|910.95|915.2|912.8|911.1|908.7|0
1649229300000|2022-04-06 07:15:00|913.15|910.75|912.74|910.34|913.97|911.57|911.81|909.41|0
1649229600000|2022-04-06 07:20:00|912.53|910.13|910.78|908.38|912.74|910.34|910.69|908.29|0
1649229900000|2022-04-06 07:25:00|910.69|908.29|910.68|908.28|912.12|909.72|910.27|907.87|0
1649230200000|2022-04-06 07:30:00|910.89|908.49|901.89|899.49|911.3|908.9|901.89|899.49|0
1649230500000|2022-04-06 07:35:00|902.09|899.69|898.82|896.42|902.7|900.3|898.41|896.01|0
1649230800000|2022-04-06 07:40:00|899.03|896.63|898.82|896.42|901.07|898.67|897.6|895.2|0
1649231100000|2022-04-06 07:45:00|898.62|896.22|896.78|894.38|898.62|896.22|895.96|893.56|0
1649231400000|2022-04-06 07:50:00|896.67|894.27|895.59|893.19|898.23|895.83|894.78|892.38|0
1649231700000|2022-04-06 07:55:00|895.8|893.4|894.97|892.57|897.01|894.61|894.16|891.76|0
1649232000000|2022-04-06 08:00:00|894.77|892.37|896.8|894.4|897.21|894.81|893.75|891.35|0
1649232300000|2022-04-06 08:05:00|896.9|894.5|897.92|895.52|898.63|896.23|896.39|893.99|0
1649232600000|2022-04-06 08:10:00|897.61|895.21|896.69|894.29|898.02|895.62|895.78|893.38|0
1649232900000|2022-04-06 08:15:00|896.8|894.4|894.35|891.95|898.22|895.82|893.34|890.94|0
1649233200000|2022-04-06 08:20:00|894.15|891.75|892.52|890.12|894.35|891.95|891.71|889.31|0
1649233500000|2022-04-06 08:25:00|892.32|889.92|893.42|891.02|894.64|892.24|892.32|889.92|0
1649233800000|2022-04-06 08:30:00|893.72|891.32|891.99|889.59|894.23|891.83|891.07|888.67|0
1649234100000|2022-04-06 08:35:00|892.2|889.8|892.6|890.2|893.62|891.22|890.57|888.17|0
1649234400000|2022-04-06 08:40:00|892.8|890.4|890.77|888.37|892.8|890.4|890.77|888.37|0
1649234700000|2022-04-06 08:45:00|890.97|888.57|894.32|891.92|895.24|892.84|890.66|888.26|0
1649235000000|2022-04-06 08:50:00|894.43|892.03|896.26|893.86|896.67|894.27|894.32|891.92|0
1649235300000|2022-04-06 08:55:00|896.15|893.75|896.26|893.86|896.67|894.27|895.24|892.84|0
1649235600000|2022-04-06 09:00:00|896.46|894.06|895.85|893.45|897.89|895.49|895.64|893.24|0
1649235900000|2022-04-06 09:05:00|896.05|893.65|894.62|892.22|896.05|893.65|894.22|891.82|0
1649236200000|2022-04-06 09:10:00|894.52|892.12|892.59|890.19|895.44|893.04|892.38|889.98|0
1649236500000|2022-04-06 09:15:00|892.38|889.98|892.58|890.18|893.81|891.41|890.65|888.25|0
1649236800000|2022-04-06 09:20:00|892.99|890.59|892.58|890.18|892.99|890.59|891.36|888.96|0
1649237100000|2022-04-06 09:25:00|892.79|890.39|890.95|888.55|893.19|890.79|890.95|888.55|0
1649237400000|2022-04-06 09:30:00|891.16|888.76|891.15|888.75|892.38|889.98|890.95|888.55|0
1649237700000|2022-04-06 09:35:00|891.36|888.96|889.53|887.13|891.36|888.96|889.12|886.72|0
1649238000000|2022-04-06 09:40:00|889.73|887.33|888.51|886.11|890.34|887.94|886.68|884.28|0
1649238300000|2022-04-06 09:45:00|887.7|885.3|885.87|883.47|888.31|885.91|885.87|883.47|0
1649238600000|2022-04-06 09:50:00|885.26|882.86|887.98|885.58|890.16|887.76|883.84|881.44|0
1649238900000|2022-04-06 09:55:00|888.08|885.68|892.44|890.04|892.85|890.45|888.08|885.68|0
1649239200000|2022-04-06 10:00:00|892.33|889.93|892.24|889.84|892.85|890.45|891.22|888.82|0
1649239500000|2022-04-06 10:05:00|892.44|890.04|891.83|889.43|892.64|890.24|891.83|889.43|0
1649239800000|2022-04-06 10:10:00|891.72|889.32|888.78|886.38|892.23|889.83|888.78|886.38|0
1649240100000|2022-04-06 10:15:00|888.38|885.98|887.16|884.76|889.39|886.99|885.84|883.44|0
1649240400000|2022-04-06 10:20:00|887.36|884.96|888.78|886.38|889.91|887.51|884.51|882.11|0
1649240700000|2022-04-06 10:25:00|888.58|886.18|889.59|887.19|889.79|887.39|887.97|885.57|0
1649241000000|2022-04-06 10:30:00|889.39|886.99|887.77|885.37|889.39|886.99|886.76|884.36|0
1649241300000|2022-04-06 10:35:00|887.97|885.57|886.75|884.35|888.17|885.77|886.15|883.75|0
1649241600000|2022-04-06 10:40:00|886.55|884.15|887.16|884.76|887.76|885.36|885.74|883.34|0
1649241900000|2022-04-06 10:45:00|886.95|884.55|886.14|883.74|887.36|884.96|886.14|883.74|0
1649242200000|2022-04-06 10:50:00|886.04|883.64|885.74|883.34|886.34|883.94|884.52|882.12|0
1649242500000|2022-04-06 10:55:00|885.73|883.33|885.53|883.13|886.34|883.94|884.72|882.32|0
1649242800000|2022-04-06 11:00:00|885.73|883.33|886.54|884.14|886.95|884.55|885.73|883.33|0
1649243100000|2022-04-06 11:05:00|885.93|883.53|883.71|881.31|886.34|883.94|883.71|881.31|0
1649243400000|2022-04-06 11:10:00|883.91|881.51|881.48|879.08|884.31|881.91|880.67|878.27|0
1649243700000|2022-04-06 11:15:00|881.28|878.88|882.69|880.29|883.3|880.9|880.47|878.07|0
1649244000000|2022-04-06 11:20:00|882.49|880.09|880.06|877.66|882.89|880.49|880.06|877.66|0
1649244300000|2022-04-06 11:25:00|879.86|877.46|880.06|877.66|880.67|878.27|879.66|877.26|0
1649244600000|2022-04-06 11:30:00|879.86|877.46|880.87|878.47|880.87|878.47|878.25|875.85|0
1649244900000|2022-04-06 11:35:00|880.67|878.27|880.46|878.06|881.68|879.28|879.86|877.46|0
1649245200000|2022-04-06 11:40:00|880.66|878.26|878.64|876.24|880.66|878.26|878.24|875.84|0
1649245500000|2022-04-06 11:45:00|878.54|876.14|879.25|876.85|880.66|878.26|878.24|875.84|0
1649245800000|2022-04-06 11:50:00|878.44|876.04|877.63|875.23|878.44|876.04|876.83|874.43|0
1649246100000|2022-04-06 11:55:00|877.73|875.33|875.1|872.7|877.97|875.57|873.89|871.49|0
1649246400000|2022-04-06 12:00:00|875.3|872.9|873.89|871.49|876.11|873.71|873.69|871.29|0
1649246700000|2022-04-06 12:05:00|874.5|872.1|875.5|873.1|875.7|873.3|872.88|870.48|0
1649247000000|2022-04-06 12:10:00|875.4|873|876.31|873.91|877.12|874.72|873.89|871.49|0
1649247300000|2022-04-06 12:15:00|876.11|873.71|875.9|873.5|876.71|874.31|874.89|872.49|0
1649247600000|2022-04-06 12:20:00|876.1|873.7|876.6|874.2|876.91|874.51|875.7|873.3|0
1649247900000|2022-04-06 12:25:00|876.71|874.31|878.73|876.33|878.73|876.33|876.1|873.7|0
1649248200000|2022-04-06 12:30:00|878.93|876.53|876.7|874.3|878.93|876.53|876.1|873.7|0
1649248500000|2022-04-06 12:35:00|876.5|874.1|876.9|874.5|877.31|874.91|876.1|873.7|0
1649248800000|2022-04-06 12:40:00|876.7|874.3|875.89|873.49|876.7|874.3|875.49|873.09|0
1649249100000|2022-04-06 12:45:00|876.09|873.69|875.19|872.79|876.09|873.69|874.28|871.88|0
1649249400000|2022-04-06 12:50:00|874.99|872.59|876|873.6|878.02|875.62|874.79|872.39|0
1649249700000|2022-04-06 12:55:00|876.6|874.2|878.62|876.22|879.43|877.03|876.6|874.2|0
1649250000000|2022-04-06 13:00:00|878.01|875.61|880.44|878.04|880.64|878.24|877.61|875.21|0
1649250300000|2022-04-06 13:05:00|880.23|877.83|880.23|877.83|881.04|878.64|879.83|877.43|0
1649250600000|2022-04-06 13:10:00|880.43|878.03|879.42|877.02|880.64|878.24|878.41|876.01|0
1649250900000|2022-04-06 13:15:00|879.62|877.22|880.03|877.63|880.63|878.23|878.81|876.41|0
1649251200000|2022-04-06 13:20:00|879.82|877.42|878.81|876.41|880.43|878.03|878|875.6|0
1649251500000|2022-04-06 13:25:00|878.61|876.21|877.6|875.2|878.81|876.41|877.4|875|0
1649251800000|2022-04-06 13:30:00|876.99|874.59|875.27|872.87|882.65|880.25|872.55|870.15|0
1649252100000|2022-04-06 13:35:00|875.58|873.18|874.57|872.17|875.58|873.18|871.34|868.94|0
1649252400000|2022-04-06 13:40:00|874.16|871.76|868.96|866.08|874.57|872.17|868.72|866.08|0
1649252700000|2022-04-06 13:45:00|869.57|866.69|868.56|865.68|870.37|867.49|865.89|863.01|0
1649253000000|2022-04-06 13:50:00|868.16|865.28|868.96|866.08|869.77|866.89|866.95|864.07|0
1649253300000|2022-04-06 13:55:00|867.95|865.07|869.42|866.54|871.03|868.15|866.95|864.07|0
1649253600000|2022-04-06 14:00:00|869.62|866.74|864.2|861.32|870.63|867.75|864|861.12|0
1649253900000|2022-04-06 14:05:00|863.9|861.02|864.17|861.29|866.97|864.09|863.9|861.02|0
1649254200000|2022-04-06 14:10:00|863.97|861.09|866.04|863.16|866.97|864.09|862.17|859.29|0
1649254500000|2022-04-06 14:15:00|865.44|862.56|870.45|867.57|871.65|868.77|865.44|862.56|0
1649254800000|2022-04-06 14:20:00|870.05|867.17|870.85|867.97|871.85|868.97|868.44|865.56|0
1649255100000|2022-04-06 14:25:00|870.25|867.37|865.44|862.56|871.05|868.17|865.44|862.56|0
1649255400000|2022-04-06 14:30:00|865.84|862.96|865.63|862.75|867.84|864.96|863.63|860.75|0
1649255700000|2022-04-06 14:35:00|866.23|863.35|869.64|866.76|869.64|866.76|865.63|862.75|0
1649256000000|2022-04-06 14:40:00|869.04|866.16|869.52|866.64|871.73|868.85|866.83|863.95|0
1649256300000|2022-04-06 14:45:00|868.92|866.04|871.08|868.68|871.29|868.89|868.32|865.44|0
1649256600000|2022-04-06 14:50:00|870.68|868.28|865.23|862.83|871.49|869.09|864.63|862.23|0
1649256900000|2022-04-06 14:55:00|865.32|862.92|863.62|861.22|867.23|864.83|863.62|861.22|0
1649257200000|2022-04-06 15:00:00|863.22|860.82|867.43|865.03|867.43|865.03|862.82|860.42|0
1649257500000|2022-04-06 15:05:00|867.23|864.83|862.82|860.42|867.83|865.43|862.01|859.61|0
1649257800000|2022-04-06 15:10:00|862.41|860.01|863.01|860.61|864.42|862.02|862.21|859.81|0
1649258100000|2022-04-06 15:15:00|863.62|861.22|862.01|859.61|864.62|862.22|861.01|858.61|0
1649258400000|2022-04-06 15:20:00|861.81|859.41|866.74|864.34|869.75|867.35|861.81|859.41|0
1649258700000|2022-04-06 15:25:00|866.54|864.14|867.54|865.14|868.14|865.74|864.73|862.33|0
1649259000000|2022-04-06 15:30:00|867.94|865.54|864.73|862.33|868.74|866.34|863.73|861.33|0
1649259300000|2022-04-06 15:35:00|865.13|862.73|864.82|862.42|866.73|864.33|864.33|861.93|0
1649259600000|2022-04-06 15:40:00|864.93|862.53|868.13|865.73|868.33|865.93|864.73|862.33|0
1649259900000|2022-04-06 15:45:00|868.74|866.34|872.15|869.75|873.76|871.36|867.33|864.93|0
1649260200000|2022-04-06 15:50:00|872.55|870.15|872.95|870.55|875.57|873.17|871.54|869.14|0
1649260500000|2022-04-06 15:55:00|872.75|870.35|871.54|869.14|873.85|871.45|870.54|868.14|0
1649260800000|2022-04-06 16:00:00|871.74|869.34|869.93|867.53|873.04|870.64|869.93|867.53|0
1649261100000|2022-04-06 16:05:00|870.53|868.13|870.13|867.73|872.74|870.34|869.93|867.53|0
1649261400000|2022-04-06 16:10:00|870.93|868.53|865.08|862.68|870.93|868.53|865.08|862.68|0
1649261700000|2022-04-06 16:15:00|864.88|862.48|863.37|860.97|865.08|862.68|862.87|860.47|0
1649262000000|2022-04-06 16:20:00|863.27|860.87|862.67|860.27|863.47|861.07|860.26|857.86|0
1649262300000|2022-04-06 16:25:00|862.87|860.47|862.46|860.06|863.87|861.47|861.66|859.26|0
1649262600000|2022-04-06 16:30:00|862.26|859.86|865.07|862.67|865.27|862.87|861.26|858.86|0
1649262900000|2022-04-06 16:35:00|864.47|862.07|863.66|861.26|864.87|862.47|863.06|860.66|0
1649263200000|2022-04-06 16:40:00|863.46|861.06|864.46|862.06|865.67|863.27|863.26|860.86|0
1649263500000|2022-04-06 16:45:00|864.06|861.66|864.26|861.86|865.47|863.07|861.45|859.05|0
1649263800000|2022-04-06 16:50:00|864.46|862.06|864.46|862.06|864.46|862.06|862.05|859.65|0
1649264100000|2022-04-06 16:55:00|864.66|862.26|865.66|863.26|866.06|863.66|864.06|861.66|0
1649264400000|2022-04-06 17:00:00|865.26|862.86|863.45|861.05|865.86|863.46|862.65|860.25|0
1649264700000|2022-04-06 17:05:00|863.65|861.25|864.57|862.17|866.38|863.98|863.37|860.97|0
1649265000000|2022-04-06 17:10:00|864.67|862.27|865.57|863.17|865.97|863.57|863.77|861.37|0
1649265300000|2022-04-06 17:15:00|865.37|862.97|866.77|864.37|867.98|865.58|864.57|862.17|0
1649265600000|2022-04-06 17:20:00|866.37|863.97|870.39|867.99|870.39|867.99|865.77|863.37|0
1649265900000|2022-04-06 17:25:00|870.18|867.78|869.46|867.06|870.99|868.59|868.58|866.18|0
1649266200000|2022-04-06 17:30:00|869.87|867.47|872.08|869.68|873.49|871.09|868.66|866.26|0
1649266500000|2022-04-06 17:35:00|872.28|869.88|873.89|871.49|873.89|871.49|870.06|867.66|0
1649266800000|2022-04-06 17:40:00|873.69|871.29|877.11|874.71|878.32|875.92|873.08|870.68|0
1649267100000|2022-04-06 17:45:00|876.91|874.51|877.75|874.87|877.95|875.07|872.88|870.48|0
1649267400000|2022-04-06 17:50:00|877.64|874.76|875.31|872.43|878.15|875.27|874.91|872.03|0
1649267700000|2022-04-06 17:55:00|875.11|872.23|871.17|868.29|875.71|872.83|871.17|868.29|0
1649268000000|2022-04-06 18:00:00|870.97|868.09|881.15|878.27|890.27|887.39|866.34|863.46|0
1649268300000|2022-04-06 18:05:00|878.92|876.04|862.69|859.81|879.33|876.45|861.39|858.51|0
1649268600000|2022-04-06 18:10:00|861.99|859.11|857.61|854.73|864.63|861.75|857.01|854.13|0
1649268900000|2022-04-06 18:15:00|857.21|854.33|854.85|851.97|857.21|854.33|851.17|848.29|0
1649269200000|2022-04-06 18:20:00|854.45|851.57|858.05|855.17|860.65|857.77|853.95|851.07|0
1649269500000|2022-04-06 18:25:00|858.25|855.37|858.13|855.25|864.46|861.58|855.8|852.92|0
1649269800000|2022-04-06 18:30:00|859.53|856.65|876.67|874.27|878.79|876.39|858.93|856.05|0
1649270100000|2022-04-06 18:35:00|876.78|874.38|870.34|867.46|880.45|877.57|867.52|864.64|0
1649270400000|2022-04-06 18:40:00|869.74|866.86|873.97|871.09|875.07|872.19|867.32|864.44|0
1649270700000|2022-04-06 18:45:00|872.76|869.88|870.1|867.7|878|875.12|869.09|866.69|0
1649271000000|2022-04-06 18:50:00|872.31|869.91|877.95|875.55|878.96|876.56|870.48|868.08|0
1649271300000|2022-04-06 18:55:00|878.56|876.16|884.84|882.44|885.04|882.64|877.75|875.35|0
1649271600000|2022-04-06 19:00:00|885.24|882.84|889.81|887.41|892.55|890.15|885.24|882.84|0
1649271900000|2022-04-06 19:05:00|889.3|886.9|881.28|878.88|889.3|886.9|879.05|876.65|0
1649272200000|2022-04-06 19:10:00|882.7|880.3|883.92|881.52|886.45|884.05|880.07|877.67|0
1649272500000|2022-04-06 19:15:00|884.01|881.61|878.24|875.84|887.37|884.97|878.04|875.64|0
1649272800000|2022-04-06 19:20:00|877.63|875.23|871.37|868.97|878.65|876.25|869.82|867.42|0
1649273100000|2022-04-06 19:25:00|871.68|869.28|866.23|863.83|872.48|870.08|865.63|863.23|0
1649273400000|2022-04-06 19:30:00|865.83|863.43|864.22|861.82|870.06|867.66|863.41|861.01|0
1649273700000|2022-04-06 19:35:00|865.22|862.82|874.7|872.3|874.9|872.5|863.81|861.41|0
1649274000000|2022-04-06 19:40:00|873.89|871.49|875.1|872.7|876.52|874.12|870.66|868.26|0
1649274300000|2022-04-06 19:45:00|873.48|871.08|881.27|878.87|883.7|881.3|873.48|871.08|0
1649274600000|2022-04-06 19:50:00|883.29|880.89|873.57|871.17|884.1|881.7|873.37|870.97|0
1649274900000|2022-04-06 19:55:00|873.37|870.97|872.75|870.35|879.44|877.04|871.55|869.15|0
1649275200000|2022-04-06 20:00:00|871.45|869.05|871.85|869.45|871.85|869.45|869.02|866.62|0
1649275500000|2022-04-06 20:05:00|871.94|869.54|873.26|870.86|873.66|871.26|871.85|869.45|0
1649275800000|2022-04-06 20:10:00|873.15|870.75|871.24|868.84|873.87|871.47|871.24|868.84|0
1649276100000|2022-04-06 20:15:00|871.44|868.64|871.84|869.04|871.94|869.14|869.01|866.21|0
1649276400000|2022-04-06 20:20:00|871.64|868.84|871.03|868.23|872.04|869.24|870.63|867.83|0
1649276700000|2022-04-06 20:25:00|871.13|868.33|871.63|868.83|872.04|869.24|871.03|868.23|0
1649277000000|2022-04-06 20:30:00|871.84|869.04|871.43|868.63|872.04|869.24|871.43|868.63|0
1649277300000|2022-04-06 20:35:00|871.73|868.93|870.22|867.42|871.83|869.03|869.41|866.61|0
1649277600000|2022-04-06 20:40:00|870.31|867.51|869.81|867.01|870.62|867.82|869.81|867.01|0
1649277900000|2022-04-06 20:45:00|870.21|867.41|870.71|867.91|870.82|868.02|869.81|867.01|0
1649278200000|2022-04-06 20:50:00|870.62|867.82|869.2|866.4|870.62|867.82|869.2|866.4|0
1649278500000|2022-04-06 20:55:00|869.4|866.6|868.89|866.09|869.6|866.8|868.89|866.09|0
1649278800000|2022-04-06 21:00:00|868.87|866.07|869.31|866.51|869.48|866.68|868.87|866.07|0
1649279100000|2022-04-06 21:05:00|869.4|866.6|869.92|867.12|869.92|867.12|869.31|866.51|0
1649279400000|2022-04-06 21:10:00|869.89|867.09|869.89|867.09|870.03|867.23|869.65|866.85|0
1649279700000|2022-04-06 21:15:00|869.92|867.12|869.92|867.12|869.94|867.14|869.89|867.09|0
1649280000000|2022-04-06 21:20:00|869.94|867.14|869.97|867.17|869.97|867.17|869.85|867.05|0
1649280300000|2022-04-06 21:25:00|869.91|867.11|869.82|867.02|870|867.2|869.82|867.02|0
1649280600000|2022-04-06 21:30:00|869.79|866.99|869.3|866.5|869.79|866.99|869.03|866.23|0
1649280900000|2022-04-06 21:35:00|869.35|866.55|869.3|866.5|869.41|866.61|869.23|866.43|0
1649281200000|2022-04-06 21:40:00|869.29|866.49|869.46|866.66|869.46|866.66|869.29|866.49|0
1649281500000|2022-04-06 21:45:00|869.53|866.73|869.78|866.98|869.78|866.98|869.4|866.6|0
1649281800000|2022-04-06 21:50:00|869.53|866.73|869.55|866.75|869.64|866.84|869.49|866.69|0
1649282100000|2022-04-06 21:55:00|869.57|866.77|869.63|866.83|869.63|866.83|869.4|866.6|0
1649282400000|2022-04-06 22:00:00|869.07|866.27|871.59|868.79|871.6|868.8|869.07|866.27|0
1649282700000|2022-04-06 22:05:00|871.8|869|872.6|869.8|872.9|870.1|871.39|868.59|0
1649283000000|2022-04-06 22:10:00|872.81|870.01|872.8|870|873.01|870.21|872.4|869.6|0
1649283300000|2022-04-06 22:15:00|873.21|870.41|872.19|869.39|873.61|870.81|872.19|869.39|0
1649283600000|2022-04-06 22:20:00|872.4|869.6|872.19|869.39|872.6|869.8|871.99|869.19|0
1649283900000|2022-04-06 22:25:00|872.39|869.59|872.19|869.39|872.39|869.59|871.59|868.79|0
1649284200000|2022-04-06 22:30:00|872.6|869.8|873.81|871.01|873.81|871.01|872.59|869.79|0
1649284500000|2022-04-06 22:35:00|873.9|871.1|873.4|870.6|874.01|871.21|873.2|870.4|0
1649284800000|2022-04-06 22:40:00|873.5|870.7|873.6|870.8|873.8|871|871.98|869.18|0
1649285100000|2022-04-06 22:45:00|873.8|871|872.99|870.19|873.8|871|872.99|870.19|0
1649285400000|2022-04-06 22:50:00|872.79|869.99|871.98|869.18|872.99|870.19|871.37|868.57|0
1649285700000|2022-04-06 22:55:00|871.78|868.98|872.38|869.58|872.79|869.99|871.78|868.98|0
1649286000000|2022-04-06 23:00:00|872.58|869.78|871.17|868.37|872.99|870.19|871.17|868.37|0
1649286300000|2022-04-06 23:05:00|870.96|868.16|871.16|868.36|871.37|868.57|870.56|867.76|0
1649286600000|2022-04-06 23:10:00|870.76|867.96|870.96|868.16|871.46|868.66|870.56|867.76|0
1649286900000|2022-04-06 23:15:00|871.16|868.36|871.16|868.36|871.46|868.66|871.06|868.26|0
1649287200000|2022-04-06 23:20:00|871.06|868.26|871.56|868.76|871.97|869.17|871.06|868.26|0
1649287500000|2022-04-06 23:25:00|871.36|868.56|871.36|868.56|871.56|868.76|870.96|868.16|0
1649287800000|2022-04-06 23:30:00|871.25|868.45|868.93|866.13|871.56|868.76|868.33|865.53|0
1649288100000|2022-04-06 23:35:00|868.73|865.93|865.5|862.7|868.93|866.13|865.1|862.3|0
1649288400000|2022-04-06 23:40:00|865.6|862.8|865.6|862.8|866.11|863.31|864.9|862.1|0
1649288700000|2022-04-06 23:45:00|865.7|862.9|864.69|861.89|865.9|863.1|864.69|861.89|0
1649289000000|2022-04-06 23:50:00|864.49|861.69|863.18|860.38|864.89|862.09|862.28|859.48|0
1649289300000|2022-04-06 23:55:00|863.08|860.28|861.47|858.67|863.08|860.28|860.46|857.66|0
1649289600000|2022-04-07 00:00:00|860.86|858.06|862.47|859.67|863.08|860.28|859.05|856.25|0
1649289900000|2022-04-07 00:05:00|862.67|859.87|861.67|858.87|863.08|860.28|861.46|858.66|0
1649290200000|2022-04-07 00:10:00|861.26|858.46|861.26|858.46|863.07|860.27|860.86|858.06|0
1649290500000|2022-04-07 00:15:00|861.46|858.66|859.65|856.85|862.47|859.67|859.45|856.65|0
1649290800000|2022-04-07 00:20:00|859.45|856.65|860.05|857.25|861.06|858.26|859.45|856.65|0
1649291100000|2022-04-07 00:25:00|860.25|857.45|861.46|858.66|861.66|858.86|859.65|856.85|0
1649291400000|2022-04-07 00:30:00|861.66|858.86|860.45|857.65|861.66|858.86|859.85|857.05|0
1649291700000|2022-04-07 00:35:00|860.34|857.54|859.64|856.84|860.45|857.65|859.44|856.64|0
1649292000000|2022-04-07 00:40:00|859.84|857.04|861.85|859.05|862.26|859.46|859.84|857.04|0
1649292300000|2022-04-07 00:45:00|861.65|858.85|860.44|857.64|861.65|858.85|860.04|857.24|0
1649292600000|2022-04-07 00:50:00|860.94|858.14|860.84|858.04|861.45|858.65|860.24|857.44|0
1649292900000|2022-04-07 00:55:00|861.04|858.24|861.85|859.05|861.85|859.05|860.24|857.44|0
1649293200000|2022-04-07 01:00:00|862.05|859.25|860.84|858.04|862.05|859.25|860.24|857.44|0
1649293500000|2022-04-07 01:05:00|861.04|858.24|863.86|861.06|863.86|861.06|861.04|858.24|0
1649293800000|2022-04-07 01:10:00|864.06|861.26|863.45|860.65|864.46|861.66|862.65|859.85|0
1649294100000|2022-04-07 01:15:00|863.25|860.45|863.55|860.75|864.46|861.66|863.25|860.45|0
1649294400000|2022-04-07 01:20:00|863.65|860.85|862.64|859.84|864.05|861.25|862.44|859.64|0
1649294700000|2022-04-07 01:25:00|862.44|859.64|861.23|858.43|862.44|859.64|861.03|858.23|0
1649295000000|2022-04-07 01:30:00|861.03|858.23|862.53|859.73|862.73|859.93|860.43|857.63|0
1649295300000|2022-04-07 01:35:00|862.23|859.43|863.24|860.44|863.44|860.64|862.23|859.43|0
1649295600000|2022-04-07 01:40:00|863.44|860.64|866.36|863.56|866.46|863.66|863.44|860.64|0
1649295900000|2022-04-07 01:45:00|866.86|864.06|866.46|863.66|869.08|866.28|865.65|862.85|0
1649296200000|2022-04-07 01:50:00|866.66|863.86|866.05|863.25|866.86|864.06|865.45|862.65|0
1649296500000|2022-04-07 01:55:00|866.26|863.46|865.85|863.05|866.96|864.16|865.45|862.65|0
1649296800000|2022-04-07 02:00:00|865.65|862.85|864.64|861.84|866.25|863.45|864.44|861.64|0
1649297100000|2022-04-07 02:05:00|864.24|861.44|864.23|861.43|865.24|862.44|864.03|861.23|0
1649297400000|2022-04-07 02:10:00|864.44|861.64|864.84|862.04|865.24|862.44|864.03|861.23|0
1649297700000|2022-04-07 02:15:00|864.63|861.83|864.43|861.63|865.04|862.24|864.03|861.23|0
1649298000000|2022-04-07 02:20:00|864.23|861.43|864.43|861.63|864.63|861.83|864.03|861.23|0
1649298300000|2022-04-07 02:25:00|864.63|861.83|864.43|861.63|865.03|862.23|864.43|861.63|0
1649298600000|2022-04-07 02:30:00|864.63|861.83|865.03|862.23|866.24|863.44|864.63|861.83|0
1649298900000|2022-04-07 02:35:00|864.83|862.03|863.01|860.21|864.83|862.03|862.81|860.01|0
1649299200000|2022-04-07 02:40:00|862.81|860.01|862.81|860.01|863.01|860.21|862.41|859.61|0
1649299500000|2022-04-07 02:45:00|862.71|859.91|862.81|860.01|863.31|860.51|862.61|859.81|0
1649299800000|2022-04-07 02:50:00|863.01|860.21|863.31|860.51|864.02|861.22|863.01|860.21|0
1649300100000|2022-04-07 02:55:00|863.41|860.61|863.41|860.61|864.01|861.21|863.01|860.21|0
1649300400000|2022-04-07 03:00:00|863.5|860.7|863.2|860.4|864.01|861.21|863.2|860.4|0
1649300700000|2022-04-07 03:05:00|863|860.2|862.8|860|863.2|860.4|862.49|859.69|0
1649301000000|2022-04-07 03:10:00|862.6|859.8|862.8|860|863|860.2|862.4|859.6|0
1649301300000|2022-04-07 03:15:00|862.6|859.8|861.79|858.99|862.69|859.89|861.59|858.79|0
1649301600000|2022-04-07 03:20:00|861.99|859.19|861.99|859.19|862.39|859.59|861.99|859.19|0
1649301900000|2022-04-07 03:25:00|861.79|858.99|863.88|861.08|864.88|862.08|861.18|858.38|0
1649302200000|2022-04-07 03:30:00|863.97|861.17|863.67|860.87|864.28|861.48|863.27|860.47|0
1649302500000|2022-04-07 03:35:00|863.87|861.07|863.07|860.27|864.07|861.27|863.07|860.27|0
1649302800000|2022-04-07 03:40:00|862.87|860.07|862.27|859.47|863.07|860.27|862.27|859.47|0
1649303100000|2022-04-07 03:45:00|862.47|859.67|863.27|860.47|863.47|860.67|862.47|859.67|0
1649303400000|2022-04-07 03:50:00|863.47|860.67|862.26|859.46|863.47|860.67|862.26|859.46|0
1649303700000|2022-04-07 03:55:00|862.16|859.36|860.55|857.75|862.46|859.66|860.45|857.65|0
1649304000000|2022-04-07 04:00:00|860.65|857.85|861.25|858.45|861.46|858.66|860.05|857.25|0
1649304300000|2022-04-07 04:05:00|861.05|858.25|860.85|858.05|861.65|858.85|860.85|858.05|0
1649304600000|2022-04-07 04:10:00|860.65|857.85|860.25|857.45|860.85|858.05|859.94|857.14|0
1649304900000|2022-04-07 04:15:00|860.34|857.54|860.74|857.94|860.74|857.94|860.05|857.25|0
1649305200000|2022-04-07 04:20:00|860.65|857.85|859.84|857.04|860.85|858.05|859.84|857.04|0
1649305500000|2022-04-07 04:25:00|858.84|856.04|860.24|857.44|860.24|857.44|858.44|855.64|0
1649305800000|2022-04-07 04:30:00|860.34|857.54|861.64|858.84|862.25|859.45|860.34|857.54|0
1649306100000|2022-04-07 04:35:00|861.74|858.94|861.84|859.04|861.84|859.04|861.24|858.44|0
1649306400000|2022-04-07 04:40:00|861.44|858.64|858.01|855.21|861.64|858.84|857.41|854.61|0
1649306700000|2022-04-07 04:45:00|858.21|855.41|858.21|855.41|858.41|855.61|857.21|854.41|0
1649307000000|2022-04-07 04:50:00|858.41|855.61|857.4|854.6|858.61|855.81|857.2|854.4|0
1649307300000|2022-04-07 04:55:00|857.2|854.4|857|854.2|857.2|854.4|856.4|853.6|0
1649307600000|2022-04-07 05:00:00|856.8|854|856.6|853.8|858.21|855.41|855.99|853.19|0
1649307900000|2022-04-07 05:05:00|856.19|853.39|857.4|854.6|857.4|854.6|855.39|852.59|0
1649308200000|2022-04-07 05:10:00|857.6|854.8|857.6|854.8|858|855.2|856.19|853.39|0
1649308500000|2022-04-07 05:15:00|857.69|854.89|856.39|853.59|858|855.2|855.99|853.19|0
1649308800000|2022-04-07 05:20:00|856.59|853.79|855.58|852.78|856.79|853.99|855.38|852.58|0
1649309100000|2022-04-07 05:25:00|855.38|852.58|855.38|852.58|855.58|852.78|854.58|851.78|0
1649309400000|2022-04-07 05:30:00|855.18|852.38|856.18|853.38|856.99|854.19|854.98|852.18|0
1649309700000|2022-04-07 05:35:00|856.38|853.58|858.89|856.09|859|856.2|855.98|853.18|0
1649310000000|2022-04-07 05:40:00|858.79|855.99|857.99|855.19|859.4|856.6|857.99|855.19|0
1649310300000|2022-04-07 05:45:00|857.88|855.08|861.21|858.41|861.81|859.01|857.79|854.99|0
1649310600000|2022-04-07 05:50:00|861|858.2|862.41|859.61|862.61|859.81|860.4|857.6|0
1649310900000|2022-04-07 05:55:00|862.21|859.41|860.49|857.69|863.02|860.22|860.49|857.69|0
1649311200000|2022-04-07 06:00:00|860.4|857.6|860.8|858|862.21|859.41|858.99|856.19|0
1649311500000|2022-04-07 06:05:00|861|858.2|863.41|860.61|864.22|861.42|860.69|857.89|0
1649311800000|2022-04-07 06:10:00|863.01|860.21|863.51|860.71|865.63|862.83|862.5|859.7|0
1649312100000|2022-04-07 06:15:00|863.71|860.91|864.71|861.91|865.32|862.52|863.51|860.71|0
1649312400000|2022-04-07 06:20:00|864.81|862.01|866.33|863.53|866.73|863.93|864|861.2|0
1649312700000|2022-04-07 06:25:00|866.53|863.73|868.04|865.24|868.35|865.55|865.92|863.12|0
1649313000000|2022-04-07 06:30:00|867.94|865.14|866.93|864.13|869.15|866.35|865.92|863.12|0
1649313300000|2022-04-07 06:35:00|866.82|864.02|867.94|865.14|868.54|865.74|866.52|863.72|0
1649313600000|2022-04-07 06:40:00|868.03|865.23|871.17|868.37|871.17|868.37|867.94|865.14|0
1649313900000|2022-04-07 06:45:00|870.97|868.17|870.56|867.76|871.98|869.18|870.36|867.56|0
1649314200000|2022-04-07 06:50:00|870.36|867.56|871.66|868.86|871.78|868.98|869.35|866.55|0
1649314500000|2022-04-07 06:55:00|871.56|868.76|872.57|869.77|874.09|871.29|871.06|868.26|0
1649314800000|2022-04-07 07:00:00|872.47|869.67|872.87|870.07|875.3|872.5|870.85|868.05|0
1649315100000|2022-04-07 07:05:00|873.28|870.48|873.28|870.88|875.1|872.7|872.07|869.67|0
1649315400000|2022-04-07 07:10:00|873.68|871.28|876.11|873.71|877.73|875.33|873.28|870.88|0
1649315700000|2022-04-07 07:15:00|875.91|873.51|874.69|872.29|876.92|874.52|874.49|872.09|0
1649316000000|2022-04-07 07:20:00|874.79|872.39|878.74|876.34|879.14|876.74|873.88|871.48|0
1649316300000|2022-04-07 07:25:00|878.94|876.54|876.51|874.11|879.04|876.64|876.1|873.7|0
1649316600000|2022-04-07 07:30:00|875.7|873.3|875.29|872.89|875.7|873.3|872.66|870.26|0
1649316900000|2022-04-07 07:35:00|875.09|872.69|873.87|871.47|875.69|873.29|873.77|871.37|0
1649317200000|2022-04-07 07:40:00|874.07|871.67|872.45|870.05|874.37|871.97|872.25|869.85|0
1649317500000|2022-04-07 07:45:00|872.55|870.15|873.67|871.27|874.27|871.87|872.05|869.65|0
1649317800000|2022-04-07 07:50:00|873.46|871.06|874.07|871.67|875.28|872.88|873.26|870.86|0
1649318100000|2022-04-07 07:55:00|873.96|871.56|870.23|867.83|873.96|871.56|869.42|867.02|0
1649318400000|2022-04-07 08:00:00|870.43|868.03|869.62|867.22|870.83|868.43|868.41|866.01|0
1649318700000|2022-04-07 08:05:00|869.82|867.42|873.66|871.26|874.06|871.66|868.81|866.41|0
1649319000000|2022-04-07 08:10:00|873.75|871.35|870.52|868.12|874.26|871.86|869.82|867.42|0
1649319300000|2022-04-07 08:15:00|870.92|868.52|870.22|867.82|872.44|870.04|869.21|866.81|0
1649319600000|2022-04-07 08:20:00|870.42|868.02|871.73|869.33|873.05|870.65|870.42|868.02|0
1649319900000|2022-04-07 08:25:00|871.63|869.23|872.44|870.04|873.25|870.85|871.23|868.83|0
1649320200000|2022-04-07 08:30:00|872.23|869.83|872.13|869.73|873.95|871.55|871.72|869.32|0
1649320500000|2022-04-07 08:35:00|872.23|869.83|870.61|868.21|872.84|870.44|870.21|867.81|0
1649320800000|2022-04-07 08:40:00|870.71|868.31|873.24|870.84|873.54|871.14|870.11|867.71|0
1649321100000|2022-04-07 08:45:00|873.34|870.94|874.86|872.46|874.86|872.46|873.04|870.64|0
1649321400000|2022-04-07 08:50:00|875.06|872.66|877.28|874.88|877.48|875.08|874.86|872.46|0
1649321700000|2022-04-07 08:55:00|876.97|874.57|879.71|877.31|879.71|877.31|876.27|873.87|0
1649322000000|2022-04-07 09:00:00|879.51|877.11|877.68|875.28|879.71|877.31|877.68|875.28|0
1649322300000|2022-04-07 09:05:00|877.89|875.49|876.67|874.27|878.19|875.79|876.26|873.86|0
1649322600000|2022-04-07 09:10:00|876.87|874.47|877.07|874.67|877.17|874.77|876.06|873.66|0
1649322900000|2022-04-07 09:15:00|876.87|874.47|877.39|874.99|880.13|877.73|876.46|874.06|0
1649323200000|2022-04-07 09:20:00|877.29|874.89|877.8|875.4|879.82|877.42|876.99|874.59|0
1649323500000|2022-04-07 09:25:00|877.69|875.29|878|875.6|878.2|875.8|876.78|874.38|0
1649323800000|2022-04-07 09:30:00|877.79|875.39|877.99|875.59|878.81|876.41|877.39|874.99|0
1649324100000|2022-04-07 09:35:00|878.09|875.69|879.61|877.21|879.71|877.31|877.59|875.19|0
1649324400000|2022-04-07 09:40:00|879.82|877.42|880.22|877.82|881.24|878.84|879.01|876.61|0
1649324700000|2022-04-07 09:45:00|879.61|877.21|879.91|877.51|880.22|877.82|878.8|876.4|0
1649325000000|2022-04-07 09:50:00|880.02|877.62|880.62|878.22|880.83|878.43|879|876.6|0
1649325300000|2022-04-07 09:55:00|880.72|878.32|882.04|879.64|882.85|880.45|880.01|877.61|0
1649325600000|2022-04-07 10:00:00|881.63|879.23|882.04|879.64|882.85|880.45|881.63|879.23|0
1649325900000|2022-04-07 10:05:00|882.24|879.84|882.24|879.84|882.65|880.25|881.83|879.43|0
1649326200000|2022-04-07 10:10:00|882.04|879.64|882.24|879.84|882.24|879.84|881.63|879.23|0
1649326500000|2022-04-07 10:15:00|882.13|879.73|881.83|879.43|883.25|880.85|881.63|879.23|0
1649326800000|2022-04-07 10:20:00|882.03|879.63|882.65|880.25|883.06|880.66|881.83|879.43|0
1649327100000|2022-04-07 10:25:00|882.75|880.35|882.04|879.64|882.75|880.35|881.63|879.23|0
1649327400000|2022-04-07 10:30:00|881.84|879.44|881.22|878.82|881.84|879.44|880.82|878.42|0
1649327700000|2022-04-07 10:35:00|880.82|878.42|882.03|879.63|882.85|880.45|880.71|878.31|0
1649328000000|2022-04-07 10:40:00|881.83|879.43|880.21|877.81|881.83|879.43|880.21|877.81|0
1649328300000|2022-04-07 10:45:00|880.41|878.01|881.22|878.82|881.42|879.02|880.1|877.7|0
1649328600000|2022-04-07 10:50:00|881.42|879.02|880.61|878.21|881.62|879.22|880.41|878.01|0
1649328900000|2022-04-07 10:55:00|880.41|878.01|879.59|877.19|880.41|878.01|879.19|876.79|0
1649329200000|2022-04-07 11:00:00|879.39|876.99|877.56|875.16|880.2|877.8|876.96|874.56|0
1649329500000|2022-04-07 11:05:00|877.66|875.26|880.8|878.4|888.73|886.33|877.36|874.96|0
1649329800000|2022-04-07 11:10:00|880.2|877.8|883.44|881.04|884.46|882.06|878.98|876.58|0
1649330100000|2022-04-07 11:15:00|883.24|880.84|879.99|877.59|883.44|881.04|879.99|877.59|0
1649330400000|2022-04-07 11:20:00|880.19|877.79|877.35|874.95|880.19|877.79|877.35|874.95|0
1649330700000|2022-04-07 11:25:00|877.25|874.85|876.34|873.94|877.76|875.36|875.93|873.53|0
1649331000000|2022-04-07 11:30:00|876.23|873.83|875.73|873.33|879.17|876.77|874.31|871.91|0
1649331300000|2022-04-07 11:35:00|875.52|873.12|874.92|872.52|876.74|874.34|874.31|871.91|0
1649331600000|2022-04-07 11:40:00|875.12|872.72|877.64|875.24|878.04|875.64|874.31|871.91|0
1649331900000|2022-04-07 11:45:00|877.44|875.04|876.83|874.43|878.55|876.15|876.12|873.72|0
1649332200000|2022-04-07 11:50:00|876.62|874.22|876.42|874.02|877.43|875.03|875.41|873.01|0
1649332500000|2022-04-07 11:55:00|876.62|874.22|878.44|876.04|878.65|876.25|876.22|873.82|0
1649332800000|2022-04-07 12:00:00|878.24|875.84|873.58|871.18|879.05|876.65|873.58|871.18|0
1649333100000|2022-04-07 12:05:00|873.99|871.59|873.88|871.48|874.59|872.19|872.57|870.17|0
1649333400000|2022-04-07 12:10:00|873.78|871.38|871.35|868.95|874.39|871.99|871.14|868.74|0
1649333700000|2022-04-07 12:15:00|870.74|868.34|872.35|869.95|872.35|869.95|869.32|866.92|0
1649334000000|2022-04-07 12:20:00|872.15|869.75|871.14|868.74|872.96|870.56|870.74|868.34|0
1649334300000|2022-04-07 12:25:00|870.94|868.54|870.52|868.12|870.94|868.54|869.31|866.91|0
1649334600000|2022-04-07 12:30:00|870.32|867.92|872.54|870.14|872.64|870.24|869.31|866.91|0
1649334900000|2022-04-07 12:35:00|872.64|870.24|872.13|869.73|872.94|870.54|871.12|868.72|0
1649335200000|2022-04-07 12:40:00|872.03|869.63|870.72|868.32|872.94|870.54|870.72|868.32|0
1649335500000|2022-04-07 12:45:00|870.52|868.12|870.51|868.11|872.13|869.73|869.91|867.51|0
1649335800000|2022-04-07 12:50:00|870.31|867.91|866.88|864.48|871.32|868.92|866.88|864.48|0
1649336100000|2022-04-07 12:55:00|867.08|864.68|866.88|864.48|867.78|865.38|865.67|863.27|0
1649336400000|2022-04-07 13:00:00|867.48|865.08|862.64|860.24|868.29|865.89|862.64|860.24|0
1649336700000|2022-04-07 13:05:00|862.84|860.44|862.84|860.44|863.45|861.05|861.84|859.44|0
1649337000000|2022-04-07 13:10:00|862.64|860.24|863.54|861.14|864.05|861.65|862.64|860.24|0
1649337300000|2022-04-07 13:15:00|863.44|861.04|866.36|863.96|866.46|864.06|862.44|860.04|0
1649337600000|2022-04-07 13:20:00|866.46|864.06|865.45|863.05|866.46|864.06|864.85|862.45|0
1649337900000|2022-04-07 13:25:00|865.25|862.85|864.04|861.64|865.45|863.05|863.03|860.63|0
1649338200000|2022-04-07 13:30:00|863.44|861.04|869.99|867.59|869.99|867.59|861.83|859.43|0
1649338500000|2022-04-07 13:35:00|870.09|867.69|875.75|873.35|876.36|873.96|867.87|865.47|0
1649338800000|2022-04-07 13:40:00|876.76|874.36|870.69|868.29|880.21|877.81|870.69|868.29|0
1649339100000|2022-04-07 13:45:00|871.3|868.9|866.25|863.85|873.62|871.22|865.44|863.04|0
1649339400000|2022-04-07 13:50:00|866.65|864.25|874.33|871.93|875.95|873.55|865.85|863.45|0
1649339700000|2022-04-07 13:55:00|874.93|872.53|874.63|872.23|875.34|872.94|872.51|870.11|0
1649340000000|2022-04-07 14:00:00|875.14|872.74|870.89|868.49|880.81|878.41|870.48|868.08|0
1649340300000|2022-04-07 14:05:00|871.09|868.69|869.4|867|872.3|869.9|867.38|864.98|0
1649340600000|2022-04-07 14:10:00|869.6|867.2|872.82|870.42|874.03|871.63|866.98|864.58|0
1649340900000|2022-04-07 14:15:00|872.02|869.62|869.8|867.4|872.62|870.22|868.39|865.99|0
1649341200000|2022-04-07 14:20:00|869.59|867.19|867.98|865.58|869.59|867.19|865.36|862.96|0
1649341500000|2022-04-07 14:25:00|868.18|865.78|865.86|863.46|870.4|868|865.36|862.96|0
1649341800000|2022-04-07 14:30:00|865.76|863.36|870.6|868.2|871.4|869|865.76|863.36|0
1649342100000|2022-04-07 14:35:00|871.4|869|865.76|863.36|873.82|871.42|865.76|863.36|0
1649342400000|2022-04-07 14:40:00|865.96|863.56|858.72|856.32|865.96|863.56|857.12|854.72|0
1649342700000|2022-04-07 14:45:00|859.13|856.73|857.16|854.76|860.13|857.73|855.21|852.81|0
1649343000000|2022-04-07 14:50:00|857.56|855.16|861.39|858.99|863.1|860.7|857.56|855.16|0
1649343300000|2022-04-07 14:55:00|861.89|859.49|862.49|860.09|864.3|861.9|860.89|858.49|0
1649343600000|2022-04-07 15:00:00|861.89|859.49|865.51|863.11|869.03|866.63|861.89|859.49|0
1649343900000|2022-04-07 15:05:00|864.9|862.5|861.42|859.02|865.3|862.9|861.22|858.82|0
1649344200000|2022-04-07 15:10:00|861.02|858.62|861.22|858.82|862.22|859.82|858.41|856.01|0
1649344500000|2022-04-07 15:15:00|860.81|858.41|860.01|857.61|860.81|858.41|858|855.6|0
1649344800000|2022-04-07 15:20:00|859.61|857.21|862.22|859.82|863.62|861.22|859.41|857.01|0
1649345100000|2022-04-07 15:25:00|862.62|860.22|857|854.6|864.42|862.02|854.99|852.59|0
1649345400000|2022-04-07 15:30:00|857.4|855|854.36|851.96|857.6|855.2|851.8|849.4|0
1649345700000|2022-04-07 15:35:00|854.76|852.36|857.66|855.26|859.7|857.3|854.76|852.36|0
1649346000000|2022-04-07 15:40:00|857.35|854.95|855.65|853.25|858.66|856.26|855.25|852.85|0
1649346300000|2022-04-07 15:45:00|855.45|853.05|855.65|853.25|859.86|857.46|855.25|852.85|0
1649346600000|2022-04-07 15:50:00|855.25|852.85|851.64|849.24|856.45|854.05|851.44|849.04|0
1649346900000|2022-04-07 15:55:00|852.04|849.64|855.44|853.04|856.05|853.65|851.64|849.24|0
1649347200000|2022-04-07 16:00:00|855.04|852.64|854.24|851.84|857.05|854.65|854.04|851.64|0
1649347500000|2022-04-07 16:05:00|854.44|852.04|857.84|855.44|858.65|856.25|854.44|852.04|0
1649347800000|2022-04-07 16:10:00|858.25|855.85|858.85|856.45|861.66|859.26|856.84|854.44|0
1649348100000|2022-04-07 16:15:00|859.05|856.65|856.44|854.04|859.25|856.85|855.64|853.24|0
1649348400000|2022-04-07 16:20:00|856.04|853.64|857.64|855.24|860.05|857.65|855.43|853.03|0
1649348700000|2022-04-07 16:25:00|857.44|855.04|855.03|852.63|858.64|856.24|853.63|851.23|0
1649349000000|2022-04-07 16:30:00|854.83|852.43|854.63|852.23|856.63|854.23|853.63|851.23|0
1649349300000|2022-04-07 16:35:00|854.43|852.03|854.02|851.62|856.83|854.43|853.62|851.22|0
1649349600000|2022-04-07 16:40:00|853.62|851.22|852.82|850.42|855.43|853.03|852.62|850.22|0
1649349900000|2022-04-07 16:45:00|853.02|850.62|849.22|846.82|854.82|852.42|849.22|846.82|0
1649350200000|2022-04-07 16:50:00|849.02|846.62|852.22|849.82|854.22|851.82|849.02|846.62|0
1649350500000|2022-04-07 16:55:00|852.42|850.02|854.42|852.02|855.02|852.62|851.81|849.41|0
1649350800000|2022-04-07 17:00:00|854.62|852.22|858.83|856.43|860.23|857.83|853.61|851.21|0
1649351100000|2022-04-07 17:05:00|859.03|856.63|861.23|858.83|861.23|858.83|857.62|855.22|0
1649351400000|2022-04-07 17:10:00|860.83|858.43|866.46|864.06|869.48|867.08|860.63|858.23|0
1649351700000|2022-04-07 17:15:00|866.26|863.86|870.85|868.45|871.25|868.85|865.05|862.65|0
1649352000000|2022-04-07 17:20:00|868.49|866.09|867.88|865.48|871.31|868.91|867.88|865.48|0
1649352300000|2022-04-07 17:25:00|868.08|865.68|871.91|869.51|873.53|871.13|867.98|865.58|0
1649352600000|2022-04-07 17:30:00|872.32|869.92|870.09|867.69|873.73|871.33|869.69|867.29|0
1649352900000|2022-04-07 17:35:00|870.3|867.9|868.28|865.88|872.31|869.91|868.28|865.88|0
1649353200000|2022-04-07 17:40:00|869.28|866.88|868.68|866.28|870.9|868.5|868.27|865.87|0
1649353500000|2022-04-07 17:45:00|868.48|866.08|867.67|865.27|871.91|869.51|867.26|864.86|0
1649353800000|2022-04-07 17:50:00|867.96|865.56|868.87|866.47|870.09|867.69|866.86|864.46|0
1649354100000|2022-04-07 17:55:00|868.27|865.87|879.99|877.59|880.8|878.4|868.27|865.87|0
1649354400000|2022-04-07 18:00:00|879.38|876.98|880.19|877.79|882.83|880.43|878.57|876.17|0
1649354700000|2022-04-07 18:05:00|879.79|877.39|881.2|878.8|881.3|878.9|876.34|873.94|0
1649355000000|2022-04-07 18:10:00|880.39|877.99|880.19|877.79|882.42|880.02|878.77|876.37|0
1649355300000|2022-04-07 18:15:00|880.08|877.68|875.33|872.93|880.8|878.4|874.92|872.52|0
1649355600000|2022-04-07 18:20:00|875.53|873.13|878.36|875.96|878.56|876.16|875.33|872.93|0
1649355900000|2022-04-07 18:25:00|878.56|876.16|877.75|875.35|885.46|883.06|877.15|874.75|0
1649356200000|2022-04-07 18:30:00|876.74|874.34|877.75|875.35|878.97|876.57|876.13|873.73|0
1649356500000|2022-04-07 18:35:00|878.15|875.75|879.57|877.17|879.98|877.58|875.52|873.12|0
1649356800000|2022-04-07 18:40:00|878.96|876.56|881.19|878.79|882.1|879.7|876.94|874.54|0
1649357100000|2022-04-07 18:45:00|881.39|878.99|884.43|882.03|886.26|883.86|879.16|876.76|0
1649357400000|2022-04-07 18:50:00|883.62|881.22|887.68|885.28|888.7|886.3|883.01|880.61|0
1649357700000|2022-04-07 18:55:00|888.09|885.69|894.6|892.2|895.21|892.81|888.09|885.69|0
1649358000000|2022-04-07 19:00:00|892.97|890.57|898.94|896.54|902.98|900.58|892.97|890.57|0
1649358300000|2022-04-07 19:05:00|898.73|896.33|901.18|898.78|901.79|899.39|897.31|894.91|0
1649358600000|2022-04-07 19:10:00|901.38|898.98|904.03|901.63|904.03|901.63|899.96|897.56|0
1649358900000|2022-04-07 19:15:00|903.63|901.23|900.36|897.96|905.46|903.06|899.75|897.35|0
1649359200000|2022-04-07 19:20:00|900.16|897.76|896.69|894.29|900.16|897.76|895.26|892.86|0
1649359500000|2022-04-07 19:25:00|897.1|894.7|895.47|893.07|898.93|896.53|894.45|892.05|0
1649359800000|2022-04-07 19:30:00|895.87|893.47|901.78|899.38|901.78|899.38|894.65|892.25|0
1649360100000|2022-04-07 19:35:00|901.58|899.18|902.39|899.99|902.39|899.99|899.74|897.34|0
1649360400000|2022-04-07 19:40:00|902.8|900.4|904.02|901.62|905.04|902.64|899.94|897.54|0
1649360700000|2022-04-07 19:45:00|903.61|901.21|900.45|898.05|906.47|904.07|898.72|896.32|0
1649361000000|2022-04-07 19:50:00|900.35|897.95|895.05|892.65|900.96|898.56|893.83|891.43|0
1649361300000|2022-04-07 19:55:00|894.23|891.83|890.78|888.38|894.23|891.83|889.15|886.75|0
1649361600000|2022-04-07 20:00:00|891.18|888.78|890.77|888.37|892.4|890|889.96|887.56|0
1649361900000|2022-04-07 20:05:00|891.18|888.78|891.38|888.98|891.99|889.59|890.37|887.97|0
1649362200000|2022-04-07 20:10:00|891.59|889.19|891.38|888.98|893.21|890.81|891.38|888.98|0
1649362500000|2022-04-07 20:15:00|892.8|890|890.77|887.97|892.8|890|890.46|887.66|0
1649362800000|2022-04-07 20:20:00|890.56|887.76|888.33|885.53|890.56|887.76|888.12|885.32|0
1649363100000|2022-04-07 20:25:00|888.53|885.73|888.12|885.32|888.73|885.93|887.11|884.31|0
1649363400000|2022-04-07 20:30:00|887.92|885.12|888.83|886.03|888.93|886.13|887.51|884.71|0
1649363700000|2022-04-07 20:35:00|888.73|885.93|889.74|886.94|889.74|886.94|888.52|885.72|0
1649364000000|2022-04-07 20:40:00|889.84|887.04|889.13|886.33|889.94|887.14|888.93|886.13|0
1649364300000|2022-04-07 20:45:00|889.54|886.74|889.94|887.14|889.94|887.14|888.82|886.02|0
1649364600000|2022-04-07 20:50:00|890.14|887.34|891.36|888.56|891.56|888.76|890.14|887.34|0
1649364900000|2022-04-07 20:55:00|891.16|888.36|889.83|887.03|891.36|888.56|889.63|886.83|0
1649365200000|2022-04-07 21:00:00|890.25|887.45|890.22|887.42|890.46|887.66|889.93|887.13|0
1649365500000|2022-04-07 21:05:00|890.19|887.39|889.89|887.09|890.46|887.66|889.89|887.09|0
1649365800000|2022-04-07 21:10:00|889.87|887.07|889.72|886.92|889.87|887.07|889.43|886.63|0
1649366100000|2022-04-07 21:15:00|889.69|886.89|889.19|886.39|889.69|886.89|889.1|886.3|0
1649366400000|2022-04-07 21:20:00|889.28|886.48|889.28|886.48|889.6|886.8|889.19|886.39|0
1649366700000|2022-04-07 21:25:00|889.19|886.39|889.53|886.73|890.16|887.36|889.19|886.39|0
1649367000000|2022-04-07 21:30:00|889.8|887|889.86|887.06|889.86|887.06|889.8|887|0
1649367300000|2022-04-07 21:35:00|890.01|887.21|889.92|887.12|890.16|887.36|889.74|886.94|0
1649367600000|2022-04-07 21:40:00|889.94|887.14|890.15|887.35|890.16|887.36|889.8|887|0
1649367900000|2022-04-07 21:45:00|890.03|887.23|890.21|887.41|890.36|887.56|890.03|887.23|0
1649368200000|2022-04-07 21:50:00|890.12|887.32|890.12|887.32|890.15|887.35|890.06|887.26|0
1649368500000|2022-04-07 21:55:00|890.09|887.29|889.73|886.93|890.38|887.58|889.73|886.93|0
1649368800000|2022-04-07 22:00:00|890.01|887.21|891.54|888.74|891.54|888.74|889.6|886.8|0
1649369100000|2022-04-07 22:05:00|891.33|888.53|891.13|888.33|891.43|888.63|890.52|887.72|0
1649369400000|2022-04-07 22:10:00|891.33|888.53|892.14|889.34|892.55|889.75|890.92|888.12|0
1649369700000|2022-04-07 22:15:00|892.24|889.44|891.53|888.73|892.34|889.54|891.53|888.73|0
1649370000000|2022-04-07 22:20:00|891.73|888.93|891.73|888.93|892.14|889.34|891.53|888.73|0
1649370300000|2022-04-07 22:25:00|891.53|888.73|890.92|888.12|891.53|888.73|890.92|888.12|0
1649370600000|2022-04-07 22:30:00|891.12|888.32|890.71|887.91|891.32|888.52|890.71|887.91|0
1649370900000|2022-04-07 22:35:00|890.91|888.11|890.91|888.11|891.12|888.32|890.71|887.91|0
1649371200000|2022-04-07 22:40:00|891.32|888.52|891.32|888.52|891.32|888.52|891.11|888.31|0
1649371500000|2022-04-07 22:45:00|890.91|888.11|890.91|888.11|891.32|888.52|890.71|887.91|0
1649371800000|2022-04-07 22:50:00|890.7|887.9|890.3|887.5|890.7|887.9|890.09|887.29|0
1649372100000|2022-04-07 22:55:00|890.19|887.39|891.11|888.31|891.11|888.31|890.19|887.39|0
1649372400000|2022-04-07 23:00:00|890.7|887.9|890.29|887.49|891.31|888.51|890.09|887.29|0
1649372700000|2022-04-07 23:05:00|890.39|887.59|890.7|887.9|890.9|888.1|890.39|887.59|0
1649373000000|2022-04-07 23:10:00|890.79|887.99|892.93|890.13|892.93|890.13|890.49|887.69|0
1649373300000|2022-04-07 23:15:00|892.82|890.02|891.91|889.11|892.93|890.13|891.81|889.01|0
1649373600000|2022-04-07 23:20:00|892.01|889.21|892.52|889.72|892.72|889.92|891.91|889.11|0
1649373900000|2022-04-07 23:25:00|892.72|889.92|893.33|890.53|893.94|891.14|892.52|889.72|0
1649374200000|2022-04-07 23:30:00|893.53|890.73|892.92|890.12|893.53|890.73|892.61|889.81|0
1649374500000|2022-04-07 23:35:00|893.13|890.33|893.53|890.73|893.53|890.73|892.72|889.92|0
1649374800000|2022-04-07 23:40:00|893.42|890.62|893.94|891.14|894.55|891.75|893.42|890.62|0
1649375100000|2022-04-07 23:45:00|893.83|891.03|894.75|891.95|894.75|891.95|893.32|890.52|0
1649375400000|2022-04-07 23:50:00|894.54|891.74|895.56|892.76|895.97|893.17|894.54|891.74|0
1649375700000|2022-04-07 23:55:00|895.76|892.96|895.15|892.35|896.37|893.57|895.15|892.35|0
1649376000000|2022-04-08 00:00:00|894.95|892.15|895.56|892.76|895.76|892.96|893.32|890.52|0
1649376300000|2022-04-08 00:05:00|895.35|892.55|895.15|892.35|895.96|893.16|894.74|891.94|0
1649376600000|2022-04-08 00:10:00|894.94|892.14|894.33|891.53|895.35|892.55|894.13|891.33|0
1649376900000|2022-04-08 00:15:00|894.13|891.33|891.48|888.68|894.13|891.33|891.28|888.48|0
1649377200000|2022-04-08 00:20:00|891.07|888.27|890.87|888.07|892.7|889.9|890.26|887.46|0
1649377500000|2022-04-08 00:25:00|890.67|887.87|887.42|884.62|891.48|888.68|887.01|884.21|0
1649377800000|2022-04-08 00:30:00|887.01|884.21|887.01|884.21|888.23|885.43|887.01|884.21|0
1649378100000|2022-04-08 00:35:00|887.21|884.41|888.22|885.42|888.43|885.63|887.01|884.21|0
1649378400000|2022-04-08 00:40:00|888.02|885.22|888.02|885.22|888.43|885.63|887.82|885.02|0
1649378700000|2022-04-08 00:45:00|888.22|885.42|888.02|885.22|888.83|886.03|887.41|884.61|0
1649379000000|2022-04-08 00:50:00|888.22|885.42|888.52|885.72|888.83|886.03|888.02|885.22|0
1649379300000|2022-04-08 00:55:00|888.62|885.82|889.64|886.84|889.64|886.84|887.81|885.01|0
1649379600000|2022-04-08 01:00:00|889.84|887.04|889.84|887.04|890.25|887.45|889.23|886.43|0
1649379900000|2022-04-08 01:05:00|890.04|887.24|889.23|886.43|890.45|887.65|889.23|886.43|0
1649380200000|2022-04-08 01:10:00|889.43|886.63|888.41|885.61|889.43|886.63|888.21|885.41|0
1649380500000|2022-04-08 01:15:00|888.31|885.51|887.8|885|889.02|886.22|887.19|884.39|0
1649380800000|2022-04-08 01:20:00|887.9|885.1|886.99|884.19|888.61|885.81|886.99|884.19|0
1649381100000|2022-04-08 01:25:00|887.39|884.59|887.39|884.59|887.8|885|886.99|884.19|0
1649381400000|2022-04-08 01:30:00|887.59|884.79|887.39|884.59|887.8|885|887.19|884.39|0
1649381700000|2022-04-08 01:35:00|887.59|884.79|887.59|884.79|887.79|884.99|886.98|884.18|0
1649382000000|2022-04-08 01:40:00|887.79|884.99|889.21|886.41|889.42|886.62|887.59|884.79|0
1649382300000|2022-04-08 01:45:00|889.42|886.62|889.01|886.21|889.42|886.62|889.01|886.21|0
1649382600000|2022-04-08 01:50:00|889.21|886.41|886.98|884.18|889.21|886.41|886.98|884.18|0
1649382900000|2022-04-08 01:55:00|887.18|884.38|887.18|884.38|887.58|884.78|886.97|884.17|0
1649383200000|2022-04-08 02:00:00|887.07|884.27|888.19|885.39|888.39|885.59|886.97|884.17|0
1649383500000|2022-04-08 02:05:00|888.08|885.28|887.78|884.98|888.59|885.79|887.58|884.78|0
1649383800000|2022-04-08 02:10:00|887.68|884.88|887.98|885.18|888.19|885.39|887.37|884.57|0
1649384100000|2022-04-08 02:15:00|888.08|885.28|887.78|884.98|888.79|885.99|886.97|884.17|0
1649384400000|2022-04-08 02:20:00|887.98|885.18|888.18|885.38|888.59|885.79|887.78|884.98|0
1649384700000|2022-04-08 02:25:00|887.98|885.18|888.99|886.19|888.99|886.19|887.98|885.18|0
1649385000000|2022-04-08 02:30:00|889.09|886.29|890|887.2|890.21|887.41|888.79|885.99|0
1649385300000|2022-04-08 02:35:00|889.8|887|889.8|887|890|887.2|889.49|886.69|0
1649385600000|2022-04-08 02:40:00|889.9|887.1|891.42|888.62|891.42|888.62|889.6|886.8|0
1649385900000|2022-04-08 02:45:00|891.83|889.03|892.23|889.43|893.05|890.25|891.42|888.62|0
1649386200000|2022-04-08 02:50:00|892.44|889.64|892.23|889.43|892.64|889.84|892.03|889.23|0
1649386500000|2022-04-08 02:55:00|892.03|889.23|892.64|889.84|892.84|890.04|892.03|889.23|0
1649386800000|2022-04-08 03:00:00|892.84|890.04|891.21|888.41|893.25|890.45|891.01|888.21|0
1649387100000|2022-04-08 03:05:00|891.01|888.21|891.82|889.02|891.82|889.02|890.8|888|0
1649387400000|2022-04-08 03:10:00|891.62|888.82|892.43|889.63|893.04|890.24|891.51|888.71|0
1649387700000|2022-04-08 03:15:00|892.22|889.42|892.22|889.42|892.83|890.03|892.02|889.22|0
1649388000000|2022-04-08 03:20:00|892.02|889.22|892.63|889.83|893.24|890.44|892.02|889.22|0
1649388300000|2022-04-08 03:25:00|892.42|889.62|891.61|888.81|892.42|889.62|891.5|888.7|0
1649388600000|2022-04-08 03:30:00|891.71|888.91|890.59|887.79|892.01|889.21|889.37|886.57|0
1649388900000|2022-04-08 03:35:00|890.39|887.59|890.79|887.99|891|888.2|890.39|887.59|0
1649389200000|2022-04-08 03:40:00|890.69|887.89|891.4|888.6|891.5|888.7|890.59|887.79|0
1649389500000|2022-04-08 03:45:00|891.2|888.4|890.58|887.78|891.6|888.8|890.58|887.78|0
1649389800000|2022-04-08 03:50:00|890.79|887.99|889.36|886.56|890.79|887.99|889.16|886.36|0
1649390100000|2022-04-08 03:55:00|889.57|886.77|890.17|887.37|890.17|887.37|888.96|886.16|0
1649390400000|2022-04-08 04:00:00|890.38|887.58|888.95|886.15|890.58|887.78|888.95|886.15|0
1649390700000|2022-04-08 04:05:00|889.16|886.36|888.95|886.15|889.56|886.76|888.95|886.15|0
1649391000000|2022-04-08 04:10:00|889.05|886.25|889.15|886.35|889.76|886.96|889.05|886.25|0
1649391300000|2022-04-08 04:15:00|889.35|886.55|888.34|885.54|889.35|886.55|888.34|885.54|0
1649391600000|2022-04-08 04:20:00|888.54|885.74|885.71|882.91|888.54|885.74|885.51|882.71|0
1649391900000|2022-04-08 04:25:00|885.51|882.71|886.32|883.52|886.52|883.72|885.51|882.71|0
1649392200000|2022-04-08 04:30:00|886.52|883.72|886.11|883.31|886.52|883.72|885.91|883.11|0
1649392500000|2022-04-08 04:35:00|886.32|883.52|886.72|883.92|887.13|884.33|886.32|883.52|0
1649392800000|2022-04-08 04:40:00|886.93|884.13|886|883.2|887.33|884.53|885.91|883.11|0
1649393100000|2022-04-08 04:45:00|885.91|883.11|885.09|882.29|885.91|883.11|885.09|882.29|0
1649393400000|2022-04-08 04:50:00|885.29|882.49|884.28|881.48|885.29|882.49|884.28|881.48|0
1649393700000|2022-04-08 04:55:00|884.48|881.68|885.49|882.69|885.49|882.69|884.28|881.48|0
1649394000000|2022-04-08 05:00:00|885.29|882.49|885.29|882.49|886.31|883.51|885.09|882.29|0
1649394300000|2022-04-08 05:05:00|885.09|882.29|885.49|882.69|885.49|882.69|884.27|881.47|0
1649394600000|2022-04-08 05:10:00|885.29|882.49|887.52|884.72|887.52|884.72|884.88|882.08|0
1649394900000|2022-04-08 05:15:00|887.73|884.93|889.35|886.55|889.45|886.65|887.32|884.52|0
1649395200000|2022-04-08 05:20:00|889.56|886.76|889.35|886.55|890.17|887.37|888.74|885.94|0
1649395500000|2022-04-08 05:25:00|889.15|886.35|888.94|886.14|889.55|886.75|888.33|885.53|0
1649395800000|2022-04-08 05:30:00|888.74|885.94|888.94|886.14|889.15|886.35|888.43|885.63|0
1649396100000|2022-04-08 05:35:00|888.83|886.03|888.53|885.73|888.94|886.14|888.12|885.32|0
1649396400000|2022-04-08 05:40:00|888.33|885.53|888.73|885.93|888.73|885.93|887.92|885.12|0
1649396700000|2022-04-08 05:45:00|888.94|886.14|889.64|886.84|889.75|886.95|888.73|885.93|0
1649397000000|2022-04-08 05:50:00|889.55|886.75|890.77|887.97|891.38|888.58|889.24|886.44|0
1649397300000|2022-04-08 05:55:00|890.66|887.86|891.37|888.57|892.19|889.39|890.56|887.76|0
1649397600000|2022-04-08 06:00:00|891.58|888.78|890.56|887.76|892.8|890|890.15|887.35|0
1649397900000|2022-04-08 06:05:00|890.66|887.86|894.02|891.22|894.02|891.22|890.56|887.76|0
1649398200000|2022-04-08 06:10:00|893.82|891.02|892.18|889.38|893.82|891.02|891.37|888.57|0
1649398500000|2022-04-08 06:15:00|891.98|889.18|892.79|889.99|894.02|891.22|891.78|888.98|0
1649398800000|2022-04-08 06:20:00|892.59|889.79|895.75|892.95|895.75|892.95|891.97|889.17|0
1649399100000|2022-04-08 06:25:00|895.55|892.75|894.33|891.53|896.87|894.07|894.33|891.53|0
1649399400000|2022-04-08 06:30:00|894.53|891.73|895.96|893.16|896.17|893.37|894.53|891.73|0
1649399700000|2022-04-08 06:35:00|895.76|892.96|894.94|892.14|896.98|894.18|894.53|891.73|0
1649400000000|2022-04-08 06:40:00|894.74|891.94|894.94|892.14|895.04|892.24|892.99|890.19|0
1649400300000|2022-04-08 06:45:00|894.73|891.93|895.55|892.75|895.96|893.16|894.12|891.32|0
1649400600000|2022-04-08 06:50:00|895.75|892.95|897.18|894.38|897.79|894.99|895.44|892.64|0
1649400900000|2022-04-08 06:55:00|897.39|894.59|897.89|895.09|898.81|896.01|897.18|894.38|0
1649401200000|2022-04-08 07:00:00|898|895.2|894.32|891.52|898.41|895.61|894.32|891.52|0
1649401500000|2022-04-08 07:05:00|894.22|891.82|894.32|891.92|895.34|892.94|892.08|889.68|0
1649401800000|2022-04-08 07:10:00|894.52|892.12|896.77|894.37|897.48|895.08|893.91|891.51|0
1649402100000|2022-04-08 07:15:00|896.87|894.47|895.74|893.34|896.97|894.57|893.7|891.3|0
1649402400000|2022-04-08 07:20:00|895.84|893.44|896.25|893.85|898.4|896|895.43|893.03|0
1649402700000|2022-04-08 07:25:00|896.15|893.75|896.15|893.75|896.97|894.57|894.92|892.52|0
1649403000000|2022-04-08 07:30:00|896.04|893.64|896.15|893.75|896.56|894.16|894|891.6|0
1649403300000|2022-04-08 07:35:00|896.35|893.95|900.03|897.63|900.24|897.84|896.35|893.95|0
1649403600000|2022-04-08 07:40:00|900.24|897.84|900.54|898.14|901.05|898.65|898.8|896.4|0
1649403900000|2022-04-08 07:45:00|900.44|898.04|899.1|896.7|900.44|898.04|897.88|895.48|0
1649404200000|2022-04-08 07:50:00|899.21|896.81|900.23|897.83|902.07|899.67|899.21|896.81|0
1649404500000|2022-04-08 07:55:00|900.43|898.03|902.07|899.67|902.37|899.97|900.02|897.62|0
1649404800000|2022-04-08 08:00:00|901.86|899.46|904.32|901.92|904.32|901.92|901.45|899.05|0
1649405100000|2022-04-08 08:05:00|904.53|902.13|904.34|901.94|906.35|903.95|903.09|900.69|0
1649405400000|2022-04-08 08:10:00|904.54|902.14|903.82|901.42|904.85|902.45|903.72|901.32|0
1649405700000|2022-04-08 08:15:00|903.72|901.32|903.11|900.71|903.93|901.53|902.08|899.68|0
1649406000000|2022-04-08 08:20:00|903|900.6|903.92|901.52|904.13|901.73|903|900.6|0
1649406300000|2022-04-08 08:25:00|903.82|901.42|904.95|902.55|905.97|903.57|903.51|901.11|0
1649406600000|2022-04-08 08:30:00|905.15|902.75|904.12|901.72|905.97|903.57|903.92|901.52|0
1649406900000|2022-04-08 08:35:00|903.92|901.52|903.1|900.7|903.92|901.52|902.69|900.29|0
1649407200000|2022-04-08 08:40:00|902.89|900.49|901.46|899.06|903.1|900.7|901.46|899.06|0
1649407500000|2022-04-08 08:45:00|901.25|898.85|900.23|897.83|901.87|899.47|900.02|897.62|0
1649407800000|2022-04-08 08:50:00|900.43|898.03|898.38|895.98|900.43|898.03|898.38|895.98|0
1649408100000|2022-04-08 08:55:00|897.77|895.37|897.36|894.96|897.77|895.37|896.34|893.94|0
1649408400000|2022-04-08 09:00:00|896.95|894.55|894.91|892.51|896.95|894.55|893.68|891.28|0
1649408700000|2022-04-08 09:05:00|895.11|892.71|893.24|890.84|895.52|893.12|891.95|889.55|0
1649409000000|2022-04-08 09:10:00|893.04|890.64|894.46|892.06|895.28|892.88|893.04|890.64|0
1649409300000|2022-04-08 09:15:00|894.56|892.16|894.97|892.57|894.97|892.57|894.06|891.66|0
1649409600000|2022-04-08 09:20:00|894.87|892.47|895.07|892.67|895.07|892.67|894.66|892.26|0
1649409900000|2022-04-08 09:25:00|894.97|892.57|894.66|892.26|895.28|892.88|894.46|892.06|0
1649410200000|2022-04-08 09:30:00|894.87|892.47|894.46|892.06|894.87|892.47|893.94|891.54|0
1649410500000|2022-04-08 09:35:00|894.25|891.85|894.86|892.46|894.86|892.46|892.62|890.22|0
1649410800000|2022-04-08 09:40:00|894.76|892.36|892.92|890.52|894.86|892.46|892.92|890.52|0
1649411100000|2022-04-08 09:45:00|892.82|890.42|895.88|893.48|895.88|893.48|892.82|890.42|0
1649411400000|2022-04-08 09:50:00|895.68|893.28|895.47|893.07|896.08|893.68|895.06|892.66|0
1649411700000|2022-04-08 09:55:00|895.36|892.96|895.67|893.27|896.08|893.68|895.06|892.66|0
1649412000000|2022-04-08 10:00:00|895.47|893.07|895.67|893.27|896.69|894.29|894.04|891.64|0
1649412300000|2022-04-08 10:05:00|895.47|893.07|895.26|892.86|895.77|893.37|894.65|892.25|0
1649412600000|2022-04-08 10:10:00|895.36|892.96|892.09|889.69|895.87|893.47|892.09|889.69|0
1649412900000|2022-04-08 10:15:00|892.4|890|891.48|889.08|894.64|892.24|891.38|888.98|0
1649413200000|2022-04-08 10:20:00|891.58|889.18|891.38|888.98|892.19|889.79|890.56|888.16|0
1649413500000|2022-04-08 10:25:00|891.17|888.77|891.58|889.18|891.99|889.59|890.45|888.05|0
1649413800000|2022-04-08 10:30:00|891.37|888.97|890.96|888.56|891.78|889.38|890.56|888.16|0
1649414100000|2022-04-08 10:35:00|891.06|888.66|892.39|889.99|892.59|890.19|890.35|887.95|0
1649414400000|2022-04-08 10:40:00|892.8|890.4|894.02|891.62|894.43|892.03|892.39|889.99|0
1649414700000|2022-04-08 10:45:00|894.22|891.82|894.63|892.23|895.04|892.64|893.41|891.01|0
1649415000000|2022-04-08 10:50:00|894.84|892.44|896.97|894.57|896.97|894.57|894.84|892.44|0
1649415300000|2022-04-08 10:55:00|896.88|894.48|898.1|895.7|898.51|896.11|896.56|894.16|0
1649415600000|2022-04-08 11:00:00|898.31|895.91|897.08|894.68|898.51|896.11|896.67|894.27|0
1649415900000|2022-04-08 11:05:00|897.28|894.88|899.34|896.94|900.13|897.73|897.28|894.88|0
1649416200000|2022-04-08 11:10:00|899.14|896.74|898.93|896.53|899.75|897.35|898.32|895.92|0
1649416500000|2022-04-08 11:15:00|898.73|896.33|898.21|895.81|899.34|896.94|897.91|895.51|0
1649416800000|2022-04-08 11:20:00|898.32|895.92|898.32|895.92|899.95|897.55|897.91|895.51|0
1649417100000|2022-04-08 11:25:00|898.52|896.12|899.34|896.94|899.34|896.94|898.52|896.12|0
1649417400000|2022-04-08 11:30:00|899.43|897.03|898.93|896.53|899.43|897.03|897.5|895.1|0
1649417700000|2022-04-08 11:35:00|898.72|896.32|900.97|898.57|900.97|898.57|898.61|896.21|0
1649418000000|2022-04-08 11:40:00|901.17|898.77|900.86|898.46|901.99|899.59|900.56|898.16|0
1649418300000|2022-04-08 11:45:00|900.97|898.57|900.35|897.95|901.17|898.77|900.35|897.95|0
1649418600000|2022-04-08 11:50:00|900.15|897.75|899.94|897.54|900.56|898.16|899.12|896.72|0
1649418900000|2022-04-08 11:55:00|900.14|897.74|898.92|896.52|900.14|897.74|897.89|895.49|0
1649419200000|2022-04-08 12:00:00|899.12|896.72|896.66|894.26|899.73|897.33|896.26|893.86|0
1649419500000|2022-04-08 12:05:00|896.56|894.16|896.66|894.26|897.28|894.88|896.05|893.65|0
1649419800000|2022-04-08 12:10:00|896.46|894.06|895.84|893.44|896.46|894.06|895.43|893.03|0
1649420100000|2022-04-08 12:15:00|895.94|893.54|895.23|892.83|896.66|894.26|894.82|892.42|0
1649420400000|2022-04-08 12:20:00|895.33|892.93|896.66|894.26|896.86|894.46|895.23|892.83|0
1649420700000|2022-04-08 12:25:00|896.45|894.05|896.25|893.85|897.37|894.97|895.84|893.44|0
1649421000000|2022-04-08 12:30:00|896.45|894.05|894|891.6|896.86|894.46|893.59|891.19|0
1649421300000|2022-04-08 12:35:00|893.79|891.39|892.97|890.57|895.02|892.62|892.97|890.57|0
1649421600000|2022-04-08 12:40:00|892.57|890.17|890.73|888.33|892.57|890.17|889.71|887.31|0
1649421900000|2022-04-08 12:45:00|890.52|888.12|888.89|886.49|890.93|888.53|887.47|885.07|0
1649422200000|2022-04-08 12:50:00|888.08|885.68|887.67|885.27|888.89|886.49|886.85|884.45|0
1649422500000|2022-04-08 12:55:00|888.07|885.67|888.28|885.88|888.89|886.49|887.66|885.26|0
1649422800000|2022-04-08 13:00:00|887.87|885.47|883.96|881.56|887.87|885.47|882.16|879.76|0
1649423100000|2022-04-08 13:05:00|884.16|881.76|883.96|881.56|884.57|882.17|883.14|880.74|0
1649423400000|2022-04-08 13:10:00|883.75|881.35|882.22|879.82|883.75|881.35|881.21|878.81|0
1649423700000|2022-04-08 13:15:00|882.02|879.62|883.84|881.44|884.25|881.85|881.81|879.41|0
1649424000000|2022-04-08 13:20:00|883.64|881.24|883.23|880.83|884.25|881.85|882.62|880.22|0
1649424300000|2022-04-08 13:25:00|883.33|880.93|881.3|878.9|883.44|881.04|880.79|878.39|0
1649424600000|2022-04-08 13:30:00|883.03|880.63|877.75|875.35|883.23|880.83|874.5|872.1|0
1649424900000|2022-04-08 13:35:00|876.53|874.13|875.51|873.11|876.94|874.54|874.3|871.9|0
1649425200000|2022-04-08 13:40:00|874.7|872.3|869|866.6|875.51|873.11|869|866.6|0
1649425500000|2022-04-08 13:45:00|868.6|866.2|871.12|868.72|872.64|870.24|867.19|864.79|0
1649425800000|2022-04-08 13:50:00|870.62|868.22|866.37|863.97|871.63|869.23|865.77|863.37|0
1649426100000|2022-04-08 13:55:00|865.97|863.57|867.18|864.78|868.8|866.4|865.36|862.96|0
1649426400000|2022-04-08 14:00:00|865.36|862.96|872.64|870.24|873.04|870.64|865.36|862.96|0
1649426700000|2022-04-08 14:05:00|872.44|870.04|876.08|873.68|877.5|875.1|870.82|868.42|0
1649427000000|2022-04-08 14:10:00|876.28|873.88|868.79|866.39|876.28|873.88|866.36|863.96|0
1649427300000|2022-04-08 14:15:00|869.19|866.79|868.58|866.18|869.8|867.4|864.33|861.93|0
1649427600000|2022-04-08 14:20:00|868.78|866.38|872.03|869.63|873.24|870.84|868.38|865.98|0
1649427900000|2022-04-08 14:25:00|872.12|869.72|874.66|872.26|875.27|872.87|870.2|867.8|0
1649428200000|2022-04-08 14:30:00|874.46|872.06|877.1|874.7|879.54|877.14|874.26|871.86|0
1649428500000|2022-04-08 14:35:00|877.3|874.9|877.3|874.9|879.13|876.73|874.86|872.46|0
1649428800000|2022-04-08 14:40:00|877.71|875.31|875.47|873.07|878.93|876.53|875.06|872.66|0
1649429100000|2022-04-08 14:45:00|875.06|872.66|873.44|871.04|878.52|876.12|873.03|870.63|0
1649429400000|2022-04-08 14:50:00|873.84|871.44|887.27|884.87|887.68|885.28|873.84|871.44|0
1649429700000|2022-04-08 14:55:00|886.86|884.46|893.81|891.41|893.81|891.41|886.25|883.85|0
1649430000000|2022-04-08 15:00:00|893.19|890.79|893.69|891.29|899.51|897.11|891.76|889.36|0
1649430300000|2022-04-08 15:05:00|894.31|891.91|892.26|889.86|895.13|892.73|891.03|888.63|0
1649430600000|2022-04-08 15:10:00|891.64|889.24|894.39|891.99|895.82|893.42|891.03|888.63|0
1649430900000|2022-04-08 15:15:00|894.59|892.19|890.71|888.31|894.59|892.19|890.3|887.9|0
1649431200000|2022-04-08 15:20:00|890.91|888.51|887.84|885.44|890.91|888.51|887.23|884.83|0
1649431500000|2022-04-08 15:25:00|887.23|884.83|890.07|887.67|890.07|887.67|887.03|884.63|0
1649431800000|2022-04-08 15:30:00|890.27|887.87|892.32|889.92|894.36|891.96|890.07|887.67|0
1649432100000|2022-04-08 15:35:00|892.21|889.81|890.27|887.87|892.21|889.81|886.19|883.79|0
1649432400000|2022-04-08 15:40:00|889.45|887.05|889.25|886.85|891.08|888.68|887.82|885.42|0
1649432700000|2022-04-08 15:45:00|888.84|886.44|890.06|887.66|893.74|891.34|887.41|885.01|0
1649433000000|2022-04-08 15:50:00|889.45|887.05|890.26|887.86|893.54|891.14|889.24|886.84|0
1649433300000|2022-04-08 15:55:00|890.47|888.07|892.1|889.7|893.74|891.34|889.04|886.64|0
1649433600000|2022-04-08 16:00:00|891.9|889.5|893.02|890.62|894.45|892.05|891.59|889.19|0
1649433900000|2022-04-08 16:05:00|892.92|890.52|892.1|889.7|894.24|891.84|890.46|888.06|0
1649434200000|2022-04-08 16:10:00|891.69|889.29|890.87|888.47|894.35|891.95|888.01|885.61|0
1649434500000|2022-04-08 16:15:00|891.28|888.88|894.14|891.74|895.06|892.66|888.62|886.22|0
1649434800000|2022-04-08 16:20:00|894.34|891.94|897.21|894.81|897.72|895.32|893.93|891.53|0
1649435100000|2022-04-08 16:25:00|897|894.6|898.45|896.05|900|897.6|896.8|894.4|0
1649435400000|2022-04-08 16:30:00|898.35|895.95|893.43|891.03|898.66|896.26|892.92|890.52|0
1649435700000|2022-04-08 16:35:00|894.25|891.85|895.48|893.08|895.48|893.08|893.02|890.62|0
1649436000000|2022-04-08 16:40:00|895.68|893.28|894.25|891.85|897.12|894.72|893.63|891.23|0
1649436300000|2022-04-08 16:45:00|894.04|891.64|891.79|889.39|895.48|893.08|891.38|888.98|0
1649436600000|2022-04-08 16:50:00|892|889.6|894.86|892.46|895.68|893.28|890.77|888.37|0
1649436900000|2022-04-08 16:55:00|894.55|892.15|896.5|894.1|897.11|894.71|894.45|892.05|0
1649437200000|2022-04-08 17:00:00|896.29|893.89|895.06|892.66|896.7|894.3|892.4|890|0
1649437500000|2022-04-08 17:05:00|894.65|892.25|894.44|892.04|894.86|892.46|891.99|889.59|0
1649437800000|2022-04-08 17:10:00|894.85|892.45|890.35|887.95|894.85|892.45|890.35|887.95|0
1649438100000|2022-04-08 17:15:00|890.55|888.15|889.12|886.72|890.96|888.56|888.71|886.31|0
1649438400000|2022-04-08 17:20:00|889.22|886.82|890.75|888.35|891.78|889.38|888.92|886.52|0
1649438700000|2022-04-08 17:25:00|890.34|887.94|888.5|886.1|890.34|887.94|888.3|885.9|0
1649439000000|2022-04-08 17:30:00|888.71|886.31|886.25|883.85|888.91|886.51|886.25|883.85|0
1649439300000|2022-04-08 17:35:00|886.05|883.65|886.86|884.46|888.5|886.1|886.05|883.65|0
1649439600000|2022-04-08 17:40:00|886.66|884.26|887.07|884.67|887.68|885.28|885.03|882.63|0
1649439900000|2022-04-08 17:45:00|886.86|884.46|884.41|882.01|886.86|884.46|883.8|881.4|0
1649440200000|2022-04-08 17:50:00|884|881.6|885.43|883.03|886.65|884.25|883.59|881.19|0
1649440500000|2022-04-08 17:55:00|885.23|882.83|886.04|883.64|886.24|883.84|884.61|882.21|0
1649440800000|2022-04-08 18:00:00|885.63|883.23|883.79|881.39|887.47|885.07|883.39|880.99|0
1649441100000|2022-04-08 18:05:00|884|881.6|886.44|884.04|886.65|884.25|883.18|880.78|0
1649441400000|2022-04-08 18:10:00|886.65|884.25|888.28|885.88|888.49|886.09|886.44|884.04|0
1649441700000|2022-04-08 18:15:00|888.49|886.09|886.24|883.84|888.49|886.09|885.42|883.02|0
1649442000000|2022-04-08 18:20:00|886.03|883.63|883.38|880.98|889.51|887.11|883.17|880.77|0
1649442300000|2022-04-08 18:25:00|883.17|880.77|878.89|876.49|883.17|880.77|876.86|874.46|0
1649442600000|2022-04-08 18:30:00|878.69|876.29|879.64|877.24|880.65|878.25|876.45|874.05|0
1649442900000|2022-04-08 18:35:00|879.44|877.04|882.08|879.68|883.3|880.9|878.42|876.02|0
1649443200000|2022-04-08 18:40:00|881.47|879.07|880.85|878.45|883.7|881.3|880.04|877.64|0
1649443500000|2022-04-08 18:45:00|881.26|878.86|884.51|882.11|884.72|882.32|880.45|878.05|0
1649443800000|2022-04-08 18:50:00|884.61|882.21|889.19|886.79|890.42|888.02|884.1|881.7|0
1649444100000|2022-04-08 18:55:00|888.99|886.59|886.34|883.94|889.6|887.2|885.53|883.13|0
1649444400000|2022-04-08 19:00:00|885.73|883.33|885.32|882.92|887.15|884.75|884.71|882.31|0
1649444700000|2022-04-08 19:05:00|885.52|883.12|883.89|881.49|887.36|884.96|883.08|880.68|0
1649445000000|2022-04-08 19:10:00|883.69|881.29|887.45|885.05|891.02|888.62|882.67|880.27|0
1649445300000|2022-04-08 19:15:00|886.94|884.54|886.94|884.54|892.45|890.05|886.13|883.73|0
1649445600000|2022-04-08 19:20:00|886.74|884.34|887.14|884.74|888.47|886.07|884.7|882.3|0
1649445900000|2022-04-08 19:25:00|886.94|884.54|888.77|886.37|888.98|886.58|886.94|884.54|0
1649446200000|2022-04-08 19:30:00|889.38|886.98|884.49|882.09|890.61|888.21|884.49|882.09|0
1649446500000|2022-04-08 19:35:00|883.48|881.08|881.85|879.45|883.88|881.48|881.64|879.24|0
1649446800000|2022-04-08 19:40:00|882.25|879.85|886.93|884.53|886.93|884.53|881.03|878.63|0
1649447100000|2022-04-08 19:45:00|886.32|883.92|880.01|877.61|887.95|885.55|880.01|877.61|0
1649447400000|2022-04-08 19:50:00|879.41|877.01|876.05|873.65|880.01|877.61|873.33|870.93|0
1649447700000|2022-04-08 19:55:00|876.56|874.16|878.99|876.59|878.99|876.59|872.51|870.11|0
1649448000000|2022-04-08 20:00:00|879.6|877.2|880.2|877.8|882.64|880.24|879.6|877.2|0
1649448300000|2022-04-08 20:05:00|880.41|878.01|880.2|877.8|880.61|878.21|878.99|876.59|0
1649448600000|2022-04-08 20:10:00|880.41|878.01|877.97|875.57|880.41|878.01|877.97|875.57|0
1649055900000|2022-04-04 07:05:00|928.18|925.78|923.33|920.93|928.38|925.98|922.41|920.01|0
1649056200000|2022-04-04 07:10:00|923.23|920.83|916.85|914.45|923.43|921.03|916.23|913.83|0
1649056500000|2022-04-04 07:15:00|916.64|914.24|918.7|916.3|919.93|917.53|915.82|913.42|0
1649056800000|2022-04-04 07:20:00|918.39|915.99|917.87|915.47|919.52|917.12|917.46|915.06|0
1649057100000|2022-04-04 07:25:00|918.08|915.68|917.87|915.47|918.79|916.39|916.85|914.45|0
1649057400000|2022-04-04 07:30:00|918.08|915.68|920.75|918.35|920.75|918.35|918.08|915.68|0
1649057700000|2022-04-04 07:35:00|920.64|918.24|921.26|918.86|921.57|919.17|919.93|917.53|0
1649058000000|2022-04-04 07:40:00|921.36|918.96|919.72|917.32|922.19|919.79|919.72|917.32|0
1649058300000|2022-04-04 07:45:00|919.61|917.21|919.71|917.31|919.72|917.32|919.3|916.9|0
1649058600000|2022-04-04 07:50:00|919.51|917.11|919.71|917.31|919.71|917.31|919.51|917.11|0
1649058900000|2022-04-04 07:55:00|919.51|917.11|919.5|917.1|919.71|917.31|918.27|915.87|0
1649059200000|2022-04-04 08:00:00|919.71|917.31|917.65|915.25|921.15|918.75|916.42|914.02|0
1649059500000|2022-04-04 08:05:00|917.75|915.35|918.06|915.66|919.3|916.9|916.83|914.43|0
1649059800000|2022-04-04 08:10:00|918.27|915.87|919.29|916.89|919.29|916.89|917.65|915.25|0
1649060100000|2022-04-04 08:15:00|919.09|916.69|919.29|916.89|919.5|917.1|917.85|915.45|0
1649060400000|2022-04-04 08:20:00|919.5|917.1|920.73|918.33|921.14|918.74|918.88|916.48|0
1649060700000|2022-04-04 08:25:00|920.52|918.12|922.17|919.77|922.17|919.77|919.29|916.89|0
1649061000000|2022-04-04 08:30:00|922.37|919.97|923.4|921|923.81|921.41|922.17|919.77|0
1649061300000|2022-04-04 08:35:00|923.61|921.21|920.52|918.12|924.02|921.62|919.28|916.88|0
1649061600000|2022-04-04 08:40:00|920|917.6|918.25|915.85|920.62|918.22|918.25|915.85|0
1649061900000|2022-04-04 08:45:00|918.46|916.06|920.31|917.91|920.51|918.11|918.46|916.06|0
1649062200000|2022-04-04 08:50:00|920.41|918.01|921.34|918.94|921.34|918.94|920.1|917.7|0
1649062500000|2022-04-04 08:55:00|921.54|919.14|921.13|918.73|921.85|919.45|920.92|918.52|0
1649062800000|2022-04-04 09:00:00|920.92|918.52|924.01|921.61|924.11|921.71|920.92|918.52|0
1649063100000|2022-04-04 09:05:00|924.21|921.81|926.89|924.49|927.51|925.11|924.01|921.61|0
1649063400000|2022-04-04 09:10:00|927.1|924.7|928.64|926.24|928.95|926.55|927.1|924.7|0
1649063700000|2022-04-04 09:15:00|928.75|926.35|927.71|925.31|929.37|926.97|927.51|925.11|0
1649064000000|2022-04-04 09:20:00|927.61|925.21|928.33|925.93|928.95|926.55|927.3|924.9|0
1649064300000|2022-04-04 09:25:00|928.12|925.72|927.71|925.31|928.22|925.82|927.71|925.31|0
1649064600000|2022-04-04 09:30:00|927.92|925.52|927.09|924.69|927.92|925.52|925.74|923.34|0
1649064900000|2022-04-04 09:35:00|927.29|924.89|928.94|926.54|929.98|927.58|927.09|924.69|0
1649065200000|2022-04-04 09:40:00|929.36|926.96|928.32|925.92|929.56|927.16|928.21|925.81|0
1649065500000|2022-04-04 09:45:00|928.53|926.13|928.73|926.33|928.73|926.33|927.91|925.51|0
1649065800000|2022-04-04 09:50:00|928.94|926.54|927.7|925.3|929.56|927.16|927.7|925.3|0
1649066100000|2022-04-04 09:55:00|927.91|925.51|929.76|927.36|931|928.6|927.91|925.51|0
1649066400000|2022-04-04 10:00:00|929.86|927.46|928.93|926.53|930.79|928.39|928.93|926.53|0
1649066700000|2022-04-04 10:05:00|929.14|926.74|929.76|927.36|929.96|927.56|928.93|926.53|0
1649067000000|2022-04-04 10:10:00|929.96|927.56|930.58|928.18|930.79|928.39|928.93|926.53|0
1649067300000|2022-04-04 10:15:00|930.79|928.39|930.99|928.59|932.85|930.45|930.17|927.77|0
1649067600000|2022-04-04 10:20:00|931.2|928.8|931.82|929.42|932.64|930.24|930.58|928.18|0
1649067900000|2022-04-04 10:25:00|931.92|929.52|929.34|926.94|932.23|929.83|929.34|926.94|0
1649068200000|2022-04-04 10:30:00|929.44|927.04|928.72|926.32|929.54|927.14|928.51|926.11|0
1649068500000|2022-04-04 10:35:00|928.51|926.11|927.68|925.28|928.51|926.11|927.68|925.28|0
1649068800000|2022-04-04 10:40:00|927.48|925.08|927.27|924.87|928.3|925.9|927.06|924.66|0
1649069100000|2022-04-04 10:45:00|927.47|925.07|927.27|924.87|927.89|925.49|927.06|924.66|0
1649069400000|2022-04-04 10:50:00|927.06|924.66|926.85|924.45|927.47|925.07|926.44|924.04|0
1649069700000|2022-04-04 10:55:00|926.65|924.25|926.85|924.45|926.95|924.55|926.23|923.83|0
1649070000000|2022-04-04 11:00:00|926.64|924.24|927.57|925.17|927.67|925.27|926.54|924.14|0
1649070300000|2022-04-04 11:05:00|927.67|925.27|928.7|926.3|928.7|926.3|927.15|924.75|0
1649070600000|2022-04-04 11:10:00|928.5|926.1|928.7|926.3|929.11|926.71|927.88|925.48|0
1649070900000|2022-04-04 11:15:00|928.49|926.09|930.04|927.64|931.18|928.78|928.49|926.09|0
1649071200000|2022-04-04 11:20:00|930.14|927.74|929.93|927.53|930.97|928.57|929.73|927.33|0
1649071500000|2022-04-04 11:25:00|930.14|927.74|930.14|927.74|930.14|927.74|929.11|926.71|0
1649071800000|2022-04-04 11:30:00|930.03|927.63|928.69|926.29|930.34|927.94|928.69|926.29|0
1649072100000|2022-04-04 11:35:00|928.79|926.39|928.07|925.67|928.79|926.39|927.25|924.85|0
1649072400000|2022-04-04 11:40:00|928.28|925.88|928.48|926.08|928.69|926.29|928.07|925.67|0
1649072700000|2022-04-04 11:45:00|928.28|925.88|927.66|925.26|928.48|926.08|927.45|925.05|0
1649073000000|2022-04-04 11:50:00|927.45|925.05|929.51|927.11|929.51|927.11|927.45|925.05|0
1649073300000|2022-04-04 11:55:00|929.72|927.32|931.05|928.65|932.19|929.79|929.51|927.11|0
1649073600000|2022-04-04 12:00:00|931.16|928.76|929.71|927.31|931.99|929.59|929.51|927.11|0
1649073900000|2022-04-04 12:05:00|929.61|927.21|928.47|926.07|929.61|927.21|928.27|925.87|0
1649074200000|2022-04-04 12:10:00|928.68|926.28|929.3|926.9|930.12|927.72|928.47|926.07|0
1649074500000|2022-04-04 12:15:00|929.09|926.69|929.71|927.31|930.53|928.13|929.09|926.69|0
1649074800000|2022-04-04 12:20:00|929.5|927.1|931.56|929.16|931.77|929.37|929.5|927.1|0
1649075100000|2022-04-04 12:25:00|931.36|928.96|929.5|927.1|932.18|929.78|929.29|926.89|0
1649075400000|2022-04-04 12:30:00|929.7|927.3|930.73|928.33|930.94|928.54|929.29|926.89|0
1649075700000|2022-04-04 12:35:00|930.94|928.54|928.46|926.06|931.15|928.75|928.46|926.06|0
1649076000000|2022-04-04 12:40:00|928.67|926.27|928.25|925.85|929.29|926.89|927.63|925.23|0
1649076300000|2022-04-04 12:45:00|928.05|925.65|924.83|922.43|928.05|925.65|923.72|921.32|0
1649076600000|2022-04-04 12:50:00|925.03|922.63|925.03|922.63|925.96|923.56|924.83|922.43|0
1649076900000|2022-04-04 12:55:00|924.83|922.43|924.1|921.7|925.03|922.63|923.18|920.78|0
1649077200000|2022-04-04 13:00:00|924|921.6|926.47|924.07|926.68|924.28|924|921.6|0
1649077500000|2022-04-04 13:05:00|926.26|923.86|926.26|923.86|926.88|924.48|925.85|923.45|0
1649077800000|2022-04-04 13:10:00|926.06|923.66|927.7|925.3|927.91|925.51|926.06|923.66|0
1649078100000|2022-04-04 13:15:00|927.91|925.51|929.14|926.74|929.14|926.74|927.91|925.51|0
1649078400000|2022-04-04 13:20:00|928.94|926.54|928.11|925.71|929.14|926.74|927.7|925.3|0
1649078700000|2022-04-04 13:25:00|928.32|925.92|926.05|923.65|928.52|926.12|926.05|923.65|0
1649079000000|2022-04-04 13:30:00|925.64|923.24|918.94|916.54|926.05|923.65|917.92|915.52|0
1649079300000|2022-04-04 13:35:00|919.15|916.75|919.97|917.57|922.85|920.45|919.15|916.75|0
1649079600000|2022-04-04 13:40:00|920.38|917.98|925.12|922.72|926.45|924.05|920.38|917.98|0
1649079900000|2022-04-04 13:45:00|925.53|923.13|926.56|924.16|926.56|924.16|921.41|919.01|0
1649080200000|2022-04-04 13:50:00|926.35|923.95|932.66|930.26|932.98|930.58|926.35|923.95|0
1649080500000|2022-04-04 13:55:00|932.98|930.58|936.32|933.92|937.49|935.09|932.98|930.58|0
1649080800000|2022-04-04 14:00:00|936.53|934.13|936.73|934.33|937.15|934.75|935.29|932.89|0
1649081100000|2022-04-04 14:05:00|936.32|933.92|935.28|932.88|937.35|934.95|935.08|932.68|0
1649081400000|2022-04-04 14:10:00|936.11|933.71|933.21|930.81|937.56|935.16|932.28|929.88|0
1649081700000|2022-04-04 14:15:00|932.8|930.4|932.59|930.19|933.21|930.81|927.84|925.44|0
1649082000000|2022-04-04 14:20:00|932.8|930.4|936.73|934.33|937.35|934.95|932.18|929.78|0
1649082300000|2022-04-04 14:25:00|936.93|934.53|938.79|936.39|938.79|936.39|935.69|933.29|0
1649082600000|2022-04-04 14:30:00|939|936.6|936.93|934.53|939.41|937.01|936.72|934.32|0
1649082900000|2022-04-04 14:35:00|937.14|934.74|937.96|935.56|939.62|937.22|934.65|932.25|0
1649083200000|2022-04-04 14:40:00|938.38|935.98|933.41|931.01|938.38|935.98|933.41|931.01|0
1649083500000|2022-04-04 14:45:00|934.03|931.63|935.54|933.14|936.58|934.18|931.82|929.42|0
1649083800000|2022-04-04 14:50:00|935.34|932.94|935.13|932.73|936.79|934.39|935.13|932.73|0
1649084100000|2022-04-04 14:55:00|933.89|931.49|934.51|932.11|936.16|933.76|932.64|930.24|0
1649084400000|2022-04-04 15:00:00|934.92|932.52|939.48|937.08|940.1|937.7|934.09|931.69|0
1649084700000|2022-04-04 15:05:00|939.27|936.87|940.94|938.54|941.84|939.44|938.65|936.25|0
1649085000000|2022-04-04 15:10:00|940.32|937.92|939.49|937.09|940.94|938.54|937.83|935.43|0
1649085300000|2022-04-04 15:15:00|939.69|937.29|939.69|937.29|939.9|937.5|938.03|935.63|0
1649085600000|2022-04-04 15:20:00|938.86|936.46|940.31|937.91|940.31|937.91|938.45|936.05|0
1649085900000|2022-04-04 15:25:00|940.73|938.33|940.86|938.46|941.14|938.74|939.27|936.87|0
1649086200000|2022-04-04 15:30:00|941.07|938.67|940.65|938.25|942.73|940.33|940.03|937.63|0
1649086500000|2022-04-04 15:35:00|940.44|938.04|940.44|938.04|941.27|938.87|938.37|935.97|0
1649086800000|2022-04-04 15:40:00|940.03|937.63|940.23|937.83|941.06|938.66|939.82|937.42|0
1649087100000|2022-04-04 15:45:00|940.44|938.04|942.24|939.84|943.35|940.95|939.61|937.21|0
1649087400000|2022-04-04 15:50:00|942.03|939.63|943.79|941.39|943.9|941.5|941.61|939.21|0
1649087700000|2022-04-04 15:55:00|943.9|941.5|943.06|940.66|944.73|942.33|942.86|940.46|0
1649088000000|2022-04-04 16:00:00|943.27|940.87|942.23|939.83|943.27|940.87|941.82|939.42|0
1649088300000|2022-04-04 16:05:00|942.02|939.62|942.16|939.76|943.06|940.66|941.4|939|0
1649088600000|2022-04-04 16:10:00|942.37|939.97|943.62|941.22|943.62|941.22|941.12|938.72|0
1649088900000|2022-04-04 16:15:00|943.41|941.01|942.37|939.97|943.61|941.21|941.95|939.55|0
1649089200000|2022-04-04 16:20:00|942.57|940.17|942.16|939.76|942.99|940.59|941.33|938.93|0
1649089500000|2022-04-04 16:25:00|942.36|939.96|942.99|940.59|943.4|941|941.74|939.34|0
1649089800000|2022-04-04 16:30:00|942.78|940.38|942.98|940.58|944.02|941.62|942.57|940.17|0
1649090100000|2022-04-04 16:35:00|943.08|940.68|939.38|936.98|943.4|941|938.34|935.94|0
1649090400000|2022-04-04 16:40:00|939.17|936.77|937.93|935.53|939.38|936.98|936.68|934.28|0
1649090700000|2022-04-04 16:45:00|938.13|935.73|938.96|936.56|939.17|936.77|936.89|934.49|0
1649091000000|2022-04-04 16:50:00|939.17|936.77|938.75|936.35|939.38|936.98|937.72|935.32|0
1649091300000|2022-04-04 16:55:00|938.55|936.15|937.09|934.69|938.55|936.15|937.09|934.69|0
1649091600000|2022-04-04 17:00:00|936.88|934.48|936.67|934.27|937.09|934.69|935.22|932.82|0
1649091900000|2022-04-04 17:05:00|936.47|934.07|937.29|934.89|937.71|935.31|935.63|933.23|0
1649092200000|2022-04-04 17:10:00|937.09|934.69|937.09|934.69|937.5|935.1|936.46|934.06|0
1649092500000|2022-04-04 17:15:00|937.29|934.89|939.46|937.06|939.88|937.48|936.46|934.06|0
1649092800000|2022-04-04 17:20:00|939.26|936.86|939.67|937.27|940.3|937.9|938.43|936.03|0
1649093100000|2022-04-04 17:25:00|939.46|937.06|940.5|938.1|940.71|938.31|939.25|936.85|0
1649093400000|2022-04-04 17:30:00|940.29|937.89|940.71|938.31|941.74|939.34|940.08|937.68|0
1649093700000|2022-04-04 17:35:00|940.91|938.51|939.46|937.06|941.54|939.14|939.35|936.95|0
1649094000000|2022-04-04 17:40:00|939.66|937.26|941.22|938.82|941.22|938.82|939.04|936.64|0
1649094300000|2022-04-04 17:45:00|941.32|938.92|940.49|938.09|941.32|938.92|940.29|937.89|0
1649094600000|2022-04-04 17:50:00|940.7|938.3|941.53|939.13|942.15|939.75|940.7|938.3|0
1649094900000|2022-04-04 17:55:00|941.74|939.34|943.99|941.59|944.62|942.22|941.53|939.13|0
1649095200000|2022-04-04 18:00:00|944.2|941.8|944.41|942.01|944.41|942.01|942.33|939.93|0
1649095500000|2022-04-04 18:05:00|944.61|942.21|939|936.6|944.61|942.21|939|936.6|0
1649095800000|2022-04-04 18:10:00|939.21|936.81|940.31|937.91|940.66|938.26|938.17|935.77|0
1649096100000|2022-04-04 18:15:00|940.52|938.12|942.8|940.4|943.01|940.61|939.48|937.08|0
1649096400000|2022-04-04 18:20:00|943.01|940.61|943.63|941.23|943.63|941.23|942.18|939.78|0
1649096700000|2022-04-04 18:25:00|943.84|941.44|945.68|943.28|946.16|943.76|943.43|941.03|0
1649097000000|2022-04-04 18:30:00|945.78|943.38|946.72|944.32|946.72|944.32|944.23|941.83|0
1649097300000|2022-04-04 18:35:00|946.51|944.11|946.72|944.32|947.14|944.74|946.1|943.7|0
1649097600000|2022-04-04 18:40:00|946.51|944.11|946.51|944.11|946.72|944.32|945.68|943.28|0
1649097900000|2022-04-04 18:45:00|946.3|943.9|946.71|944.31|948.59|946.19|946.3|943.9|0
1649098200000|2022-04-04 18:50:00|946.92|944.52|948.59|946.19|948.59|946.19|945.88|943.48|0
1649098500000|2022-04-04 18:55:00|948.79|946.39|946.92|944.52|949|946.6|946.92|944.52|0
1649098800000|2022-04-04 19:00:00|947.13|944.73|947.33|944.93|947.96|945.56|945.67|943.27|0
1649099100000|2022-04-04 19:05:00|947.96|945.56|948.16|945.76|949.21|946.81|946.92|944.52|0
1649099400000|2022-04-04 19:10:00|948.79|946.39|947.95|945.55|949.41|947.01|946.08|943.68|0
1649099700000|2022-04-04 19:15:00|948.16|945.76|946.8|944.4|948.37|945.97|946.29|943.89|0
1649100000000|2022-04-04 19:20:00|947.12|944.72|949.41|947.01|949.62|947.22|947.12|944.72|0
1649100300000|2022-04-04 19:25:00|949.62|947.22|947.74|945.34|949.62|947.22|947.12|944.72|0
1649100600000|2022-04-04 19:30:00|947.53|945.13|948.15|945.75|949.2|946.8|946.7|944.3|0
1649100900000|2022-04-04 19:35:00|947.95|945.55|948.48|946.08|950.06|947.66|947.44|945.04|0
1649101200000|2022-04-04 19:40:00|948.68|946.28|945.56|943.16|949.52|947.12|945.35|942.95|0
1649101500000|2022-04-04 19:45:00|945.14|942.74|947.64|945.24|949.93|947.53|944.52|942.12|0
1649101800000|2022-04-04 19:50:00|948.89|946.49|950.76|948.36|952.64|950.24|947.64|945.24|0
1649102100000|2022-04-04 19:55:00|950.55|948.15|952.22|949.82|953.05|950.65|945.97|943.57|0
1649102400000|2022-04-04 20:00:00|952.85|950.45|951.18|948.78|953.26|950.86|950.76|948.36|0
1649102700000|2022-04-04 20:05:00|950.97|948.57|951.8|949.4|952.63|950.23|950.97|948.57|0
1649103000000|2022-04-04 20:10:00|951.59|949.19|950.48|948.08|952.42|950.02|950.48|948.08|0
1649103300000|2022-04-04 20:15:00|950.89|948.09|951.93|949.13|952.56|949.76|950.89|948.09|0
1649103600000|2022-04-04 20:20:00|952.14|949.34|952.98|950.18|953.08|950.28|951.93|949.13|0
1649103900000|2022-04-04 20:25:00|953.18|950.38|952.56|949.76|953.18|950.38|952.45|949.65|0
1649104200000|2022-04-04 20:30:00|952.35|949.55|952.76|949.96|952.76|949.96|952.14|949.34|0
1649104500000|2022-04-04 20:35:00|952.86|950.06|953.6|950.8|953.6|950.8|952.76|949.96|0
1649104800000|2022-04-04 20:40:00|953.8|951|953.59|950.79|953.9|951.1|953.39|950.59|0
1649105100000|2022-04-04 20:45:00|953.39|950.59|951.71|948.91|953.39|950.59|951.71|948.91|0
1649105400000|2022-04-04 20:50:00|951.51|948.71|952.13|949.33|952.13|949.33|951.09|948.29|0
1649105700000|2022-04-04 20:55:00|952.34|949.54|950.94|948.14|952.55|949.75|950.77|947.97|0
1649106000000|2022-04-04 21:00:00|951.07|948.27|951.21|948.41|951.21|948.41|950.85|948.05|0
1649106300000|2022-04-04 21:05:00|951.07|948.27|951.21|948.41|951.21|948.41|950.79|947.99|0
1649106600000|2022-04-04 21:10:00|951.09|948.29|951.09|948.29|951.15|948.35|950.72|947.92|0
1649106900000|2022-04-04 21:15:00|950.97|948.17|950.97|948.17|951.17|948.37|950.9|948.1|0
1649107200000|2022-04-04 21:20:00|950.94|948.14|951.14|948.34|951.14|948.34|950.75|947.95|0
1649107500000|2022-04-04 21:25:00|951.44|948.64|951.78|948.98|951.81|949.01|951.14|948.34|0
1649107800000|2022-04-04 21:30:00|951.81|949.01|951.51|948.71|951.81|949.01|951.41|948.61|0
1649108100000|2022-04-04 21:35:00|951.6|948.8|951.53|948.73|951.71|948.91|951.47|948.67|0
1649108400000|2022-04-04 21:40:00|951.44|948.64|951.34|948.54|951.5|948.7|951.02|948.22|0
1649108700000|2022-04-04 21:45:00|951.32|948.52|951.32|948.52|951.38|948.58|951.32|948.52|0
1649109000000|2022-04-04 21:50:00|951.34|948.54|951.31|948.51|951.34|948.54|951.31|948.51|0
1649109300000|2022-04-04 21:55:00|951.37|948.57|951.74|948.94|951.74|948.94|951.37|948.57|0
1649109600000|2022-04-04 22:00:00|951.68|948.88|950.85|948.05|951.68|948.88|950.33|947.53|0
1649109900000|2022-04-04 22:05:00|950.64|947.84|950.85|948.05|951.27|948.47|950.43|947.63|0
1649110200000|2022-04-04 22:10:00|950.64|947.84|951.06|948.26|951.16|948.36|950.64|947.84|0
1649110500000|2022-04-04 22:15:00|951.27|948.47|950.43|947.63|951.27|948.47|950.22|947.42|0
1649110800000|2022-04-04 22:20:00|950.53|947.73|950.22|947.42|950.64|947.84|950.22|947.42|0
1649111100000|2022-04-04 22:25:00|950.43|947.63|950.63|947.83|950.84|948.04|950.01|947.21|0
1649111400000|2022-04-04 22:30:00|950.53|947.73|950.22|947.42|950.63|947.83|950.01|947.21|0
1649111700000|2022-04-04 22:35:00|950.01|947.21|949.8|947|950.22|947.42|949.59|946.79|0
1649112000000|2022-04-04 22:40:00|949.59|946.79|949.79|946.99|950|947.2|949.59|946.79|0
1649112300000|2022-04-04 22:45:00|950|947.2|950.21|947.41|950.42|947.62|950|947.2|0
1649112600000|2022-04-04 22:50:00|950.31|947.51|950|947.2|950.31|947.51|949.79|946.99|0
1649112900000|2022-04-04 22:55:00|950.21|947.41|950.21|947.41|950.21|947.41|950|947.2|0
1649113200000|2022-04-04 23:00:00|950|947.2|950.2|947.4|950.21|947.41|950|947.2|0
1649113500000|2022-04-04 23:05:00|950|947.2|950.2|947.4|950.2|947.4|949.79|946.99|0
1649113800000|2022-04-04 23:10:00|950.09|947.29|949.78|946.98|950.09|947.29|949.78|946.98|0
1649114100000|2022-04-04 23:15:00|949.99|947.19|949.99|947.19|949.99|947.19|949.88|947.08|0
1649114400000|2022-04-04 23:20:00|949.78|946.98|949.78|946.98|949.99|947.19|949.57|946.77|0
1649114700000|2022-04-04 23:25:00|949.99|947.19|949.99|947.19|949.99|947.19|949.57|946.77|0
1649115000000|2022-04-04 23:30:00|950.2|947.4|951.24|948.44|951.24|948.44|950.19|947.39|0
1649115300000|2022-04-04 23:35:00|951.03|948.23|951.03|948.23|951.13|948.33|950.82|948.02|0
1649115600000|2022-04-04 23:40:00|950.82|948.02|950.82|948.02|951.03|948.23|950.4|947.6|0
1649115900000|2022-04-04 23:45:00|950.61|947.81|949.56|946.76|950.82|948.02|949.56|946.76|0
1649116200000|2022-04-04 23:50:00|949.77|946.97|949.56|946.76|949.77|946.97|949.35|946.55|0
1649116500000|2022-04-04 23:55:00|949.77|946.97|948.72|945.92|949.77|946.97|948.72|945.92|0
1649116800000|2022-04-05 00:00:00|948.93|946.13|947.06|944.26|948.93|946.13|947.06|944.26|0
1649117100000|2022-04-05 00:05:00|947.26|944.46|947.47|944.67|947.89|945.09|947.06|944.26|0
1649117400000|2022-04-05 00:10:00|947.57|944.77|947.68|944.88|948.2|945.4|947.47|944.67|0
1649117700000|2022-04-05 00:15:00|947.47|944.67|947.15|944.35|947.68|944.88|946.43|943.63|0
1649118000000|2022-04-05 00:20:00|947.26|944.46|946.84|944.04|947.47|944.67|946.84|944.04|0
1649118300000|2022-04-05 00:25:00|947.05|944.25|947.05|944.25|947.26|944.46|946.42|943.62|0
1649118600000|2022-04-05 00:30:00|947.26|944.46|947.67|944.87|947.88|945.08|946.84|944.04|0
1649118900000|2022-04-05 00:35:00|947.88|945.08|947.67|944.87|948.09|945.29|947.67|944.87|0
1649119200000|2022-04-05 00:40:00|947.46|944.66|947.87|945.07|947.88|945.08|947.04|944.24|0
1649119500000|2022-04-05 00:45:00|947.67|944.87|947.25|944.45|947.67|944.87|946.83|944.03|0
1649119800000|2022-04-05 00:50:00|947.35|944.55|947.45|944.65|948.29|945.49|947.04|944.24|0
1649120100000|2022-04-05 00:55:00|947.55|944.75|948.49|945.69|948.49|945.69|947.25|944.45|0
1649120400000|2022-04-05 01:00:00|948.7|945.9|948.08|945.28|948.91|946.11|947.87|945.07|0
1649120700000|2022-04-05 01:05:00|947.87|945.07|947.87|945.07|948.08|945.28|947.45|944.65|0
1649121000000|2022-04-05 01:10:00|947.97|945.17|947.86|945.06|948.28|945.48|947.86|945.06|0
1649121300000|2022-04-05 01:15:00|948.07|945.27|948.49|945.69|948.49|945.69|947.86|945.06|0
1649121600000|2022-04-05 01:20:00|948.28|945.48|948.49|945.69|948.9|946.1|948.28|945.48|0
1649121900000|2022-04-05 01:25:00|948.38|945.58|947.65|944.85|948.38|945.58|947.44|944.64|0
1649122200000|2022-04-05 01:30:00|947.44|944.64|947.96|945.16|948.27|945.47|947.44|944.64|0
1649122500000|2022-04-05 01:35:00|947.86|945.06|948.27|945.47|948.58|945.78|947.86|945.06|0
1649122800000|2022-04-05 01:40:00|948.37|945.57|948.27|945.47|948.37|945.57|947.85|945.05|0
1649123100000|2022-04-05 01:45:00|948.37|945.57|948.68|945.88|948.68|945.88|948.06|945.26|0
1649123400000|2022-04-05 01:50:00|948.89|946.09|949.52|946.72|949.52|946.72|948.89|946.09|0
1649123700000|2022-04-05 01:55:00|949.31|946.51|949.31|946.51|949.52|946.72|949.31|946.51|0
1649124000000|2022-04-05 02:00:00|949.41|946.61|949.51|946.71|949.51|946.71|949.3|946.5|0
1649124300000|2022-04-05 02:05:00|949.3|946.5|948.89|946.09|949.51|946.71|948.89|946.09|0
1649124600000|2022-04-05 02:10:00|948.88|946.08|948.68|945.88|948.88|946.08|948.68|945.88|0
1649124900000|2022-04-05 02:15:00|948.47|945.67|948.26|945.46|948.67|945.87|948.26|945.46|0
1649125200000|2022-04-05 02:20:00|948.05|945.25|950.34|947.54|950.34|947.54|947.63|944.83|0
1649125500000|2022-04-05 02:25:00|950.44|947.64|950.34|947.54|950.55|947.75|950.34|947.54|0
1649125800000|2022-04-05 02:30:00|950.13|947.33|950.96|948.16|950.96|948.16|950.13|947.33|0
1649126100000|2022-04-05 02:35:00|950.85|948.05|950.96|948.16|950.96|948.16|950.75|947.95|0
1649126400000|2022-04-05 02:40:00|950.85|948.05|950.96|948.16|950.96|948.16|950.75|947.95|0
1649126700000|2022-04-05 02:45:00|950.75|947.95|950.54|947.74|950.75|947.95|950.33|947.53|0
1649127000000|2022-04-05 02:50:00|950.33|947.53|949.7|946.9|950.33|947.53|949.7|946.9|0
1649127300000|2022-04-05 02:55:00|949.49|946.69|949.7|946.9|949.91|947.11|949.49|946.69|0
1649127600000|2022-04-05 03:00:00|949.91|947.11|950.12|947.32|950.33|947.53|949.91|947.11|0
1649127900000|2022-04-05 03:05:00|950.22|947.42|949.91|947.11|950.53|947.73|949.7|946.9|0
1649128200000|2022-04-05 03:10:00|950.11|947.31|950.11|947.31|950.53|947.73|950.11|947.31|0
1649128500000|2022-04-05 03:15:00|950.32|947.52|950.53|947.73|950.53|947.73|950.32|947.52|0
1649128800000|2022-04-05 03:20:00|950.32|947.52|950.11|947.31|950.53|947.73|950.11|947.31|0
1649129100000|2022-04-05 03:25:00|950.32|947.52|949.06|946.26|950.32|947.52|949.06|946.26|0
1649129400000|2022-04-05 03:30:00|949.27|946.47|948.85|946.05|949.27|946.47|948.65|945.85|0
1649129700000|2022-04-05 03:35:00|949.06|946.26|949.27|946.47|949.48|946.68|949.06|946.26|0
1649130000000|2022-04-05 03:40:00|949.37|946.57|949.27|946.47|949.69|946.89|949.27|946.47|0
1649130300000|2022-04-05 03:45:00|949.16|946.36|949.47|946.67|949.68|946.88|949.06|946.26|0
1649130600000|2022-04-05 03:50:00|949.68|946.88|949.26|946.46|949.68|946.88|949.16|946.36|0
1649130900000|2022-04-05 03:55:00|949.36|946.56|949.47|946.67|949.68|946.88|949.26|946.46|0
1649131200000|2022-04-05 04:00:00|949.68|946.88|949.47|946.67|949.68|946.88|949.26|946.46|0
1649131500000|2022-04-05 04:05:00|949.68|946.88|949.88|947.08|950.09|947.29|949.68|946.88|0
1649131800000|2022-04-05 04:10:00|950.09|947.29|949.67|946.87|950.09|947.29|949.67|946.87|0
1649132100000|2022-04-05 04:15:00|949.88|947.08|949.88|947.08|950.09|947.29|949.88|947.08|0
1649132400000|2022-04-05 04:20:00|949.67|946.87|949.88|947.08|949.98|947.18|949.67|946.87|0
1649132700000|2022-04-05 04:25:00|950.09|947.29|950.08|947.28|950.29|947.49|949.88|947.08|0
1649133000000|2022-04-05 04:30:00|950.18|947.38|950.92|948.12|951.23|948.43|950.08|947.28|0
1649133300000|2022-04-05 04:35:00|950.71|947.91|950.92|948.12|950.92|948.12|950.5|947.7|0
1649133600000|2022-04-05 04:40:00|950.81|948.01|950.5|947.7|950.91|948.11|950.5|947.7|0
1649133900000|2022-04-05 04:45:00|950.6|947.8|950.91|948.11|950.91|948.11|950.5|947.7|0
1649134200000|2022-04-05 04:50:00|951.12|948.32|951.12|948.32|951.12|948.32|950.59|947.79|0
1649134500000|2022-04-05 04:55:00|950.91|948.11|950.7|947.9|951.12|948.32|950.7|947.9|0
1649134800000|2022-04-05 05:00:00|950.49|947.69|951.11|948.31|951.32|948.52|950.49|947.69|0
1649135100000|2022-04-05 05:05:00|950.91|948.11|950.49|947.69|951.11|948.31|950.49|947.69|0
1649135400000|2022-04-05 05:10:00|950.38|947.58|950.69|947.89|950.69|947.89|950.28|947.48|0
1649135700000|2022-04-05 05:15:00|950.9|948.1|950.48|947.68|951.53|948.73|950.48|947.68|0
1649136000000|2022-04-05 05:20:00|950.69|947.89|950.9|948.1|950.9|948.1|950.58|947.78|0
1649136300000|2022-04-05 05:25:00|951|948.2|951.52|948.72|951.52|948.72|951|948.2|0
1649136600000|2022-04-05 05:30:00|951.41|948.61|950.89|948.09|951.41|948.61|950.89|948.09|0
1649136900000|2022-04-05 05:35:00|951.1|948.3|951.1|948.3|951.31|948.51|950.89|948.09|0
1649137200000|2022-04-05 05:40:00|950.89|948.09|950.89|948.09|951.1|948.3|950.48|947.68|0
1649137500000|2022-04-05 05:45:00|951.1|948.3|950.89|948.09|951.31|948.51|950.89|948.09|0
1649137800000|2022-04-05 05:50:00|951.1|948.3|951.51|948.71|951.51|948.71|950.89|948.09|0
1649138100000|2022-04-05 05:55:00|951.72|948.92|953.18|950.38|953.6|950.8|951.72|948.92|0
1649138400000|2022-04-05 06:00:00|953.39|950.59|954.64|951.84|954.64|951.84|953.18|950.38|0
1649138700000|2022-04-05 06:05:00|954.43|951.63|953.8|951|954.85|952.05|953.8|951|0
1649139000000|2022-04-05 06:10:00|953.59|950.79|952.13|949.33|953.59|950.79|952.13|949.33|0
1649139300000|2022-04-05 06:15:00|951.92|949.12|951.3|948.5|952.02|949.22|951.09|948.29|0
1649139600000|2022-04-05 06:20:00|951.5|948.7|951.29|948.49|951.71|948.91|949.84|947.04|0
1649139900000|2022-04-05 06:25:00|951.39|948.59|951.5|948.7|951.71|948.91|950.67|947.87|0
1649140200000|2022-04-05 06:30:00|951.29|948.49|951.39|948.59|951.5|948.7|950.66|947.86|0
1649140500000|2022-04-05 06:35:00|951.5|948.7|951.29|948.49|951.5|948.7|951.08|948.28|0
1649140800000|2022-04-05 06:40:00|951.08|948.28|950.03|947.23|951.08|948.28|950.03|947.23|0
1649141100000|2022-04-05 06:45:00|950.24|947.44|950.16|947.36|951.08|948.28|948.57|945.77|0
1649141400000|2022-04-05 06:50:00|950.26|947.46|950.16|947.36|950.26|947.46|949.53|946.73|0
1649141700000|2022-04-05 06:55:00|950.57|947.77|949.94|947.14|950.57|947.77|948.9|946.1|0
1649142000000|2022-04-05 07:00:00|950.78|947.98|953.07|950.27|955.57|952.77|950.57|947.77|0
1649142300000|2022-04-05 07:05:00|952.97|950.57|951.72|949.32|953.08|950.68|949.95|947.55|0
1649142600000|2022-04-05 07:10:00|952.24|949.84|951.33|948.45|953.28|950.88|949.32|946.47|0
1649142900000|2022-04-05 07:15:00|951.23|948.35|953.2|950.32|953.31|950.43|949.98|947.1|0
1649143200000|2022-04-05 07:20:00|953.31|950.43|952.89|950.01|953.94|951.06|952.06|949.18|0
1649143500000|2022-04-05 07:25:00|952.99|950.11|954.68|951.8|955.64|952.76|952.06|949.18|0
1649143800000|2022-04-05 07:30:00|954.89|952.01|956.14|953.26|958.02|955.14|954.05|951.17|0
1649144100000|2022-04-05 07:35:00|956.56|953.68|958.3|955.42|960.35|957.47|956.56|953.68|0
1649144400000|2022-04-05 07:40:00|958.41|955.53|959.03|956.15|959.45|956.57|957.99|955.11|0
1649144700000|2022-04-05 07:45:00|958.92|956.04|959.87|956.99|960.08|957.2|957.67|954.79|0
1649145000000|2022-04-05 07:50:00|959.66|956.78|957.15|954.27|959.66|956.78|956.73|953.85|0
1649145300000|2022-04-05 07:55:00|957.57|954.69|957.56|954.68|959.13|956.25|957.15|954.27|0
1649145600000|2022-04-05 08:00:00|957.46|954.58|956.28|953.88|958.61|955.73|956.28|953.88|0
1649145900000|2022-04-05 08:05:00|956.49|954.09|956.9|954.5|957.32|954.92|956.07|953.67|0
1649146200000|2022-04-05 08:10:00|957|954.6|958.36|955.96|958.36|955.96|956.79|954.39|0
1649146500000|2022-04-05 08:15:00|958.15|955.75|957.11|954.71|958.78|956.38|956.9|954.5|0
1649146800000|2022-04-05 08:20:00|956.9|954.5|956.9|954.5|957.94|955.54|956.58|954.18|0
1649147100000|2022-04-05 08:25:00|957.11|954.71|954.6|952.2|957.32|954.92|954.39|951.99|0
1649147400000|2022-04-05 08:30:00|954.39|951.99|954.6|952.2|955.22|952.82|953.76|951.36|0
1649147700000|2022-04-05 08:35:00|954.49|952.09|955.22|952.82|955.64|953.24|954.39|951.99|0
1649148000000|2022-04-05 08:40:00|955.01|952.61|955.22|952.82|956.06|953.66|954.8|952.4|0
1649148300000|2022-04-05 08:45:00|955.01|952.61|953.31|950.91|955.32|952.92|953.31|950.91|0
1649148600000|2022-04-05 08:50:00|953.1|950.7|953.37|950.97|954.41|952.01|953.1|950.7|0
1649148900000|2022-04-05 08:55:00|953.26|950.86|952.53|950.13|953.78|951.38|951.9|949.5|0
1649149200000|2022-04-05 09:00:00|952.32|949.92|952.21|949.81|952.74|950.34|951.79|949.39|0
1649149500000|2022-04-05 09:05:00|952.32|949.92|952.73|950.33|953.15|950.75|952.32|949.92|0
1649149800000|2022-04-05 09:10:00|952.83|950.43|952.94|950.54|953.15|950.75|952.52|950.12|0
1649150100000|2022-04-05 09:15:00|952.83|950.43|952.31|949.91|953.15|950.75|952.1|949.7|0
1649150400000|2022-04-05 09:20:00|952.41|950.01|951.48|949.08|952.94|950.54|951.27|948.87|0
1649150700000|2022-04-05 09:25:00|951.37|948.97|950.22|947.82|951.48|949.08|949.39|946.99|0
1649151000000|2022-04-05 09:30:00|950.32|947.92|949.77|947.37|950.43|948.03|949.46|947.06|0
1649151300000|2022-04-05 09:35:00|949.87|947.47|947.48|945.08|950.4|948|947.48|945.08|0
1649151600000|2022-04-05 09:40:00|947.69|945.29|947.06|944.66|947.89|945.49|946.64|944.24|0
1649151900000|2022-04-05 09:45:00|946.85|944.45|945.18|942.78|946.85|944.45|944.97|942.57|0
1649152200000|2022-04-05 09:50:00|945.07|942.67|946.52|944.12|946.94|944.54|944.56|942.16|0
1649152500000|2022-04-05 09:55:00|946.31|943.91|945.89|943.49|946.73|944.33|945.27|942.87|0
1649152800000|2022-04-05 10:00:00|945.69|943.29|947.14|944.74|947.56|945.16|945.16|942.76|0
1649153100000|2022-04-05 10:05:00|946.93|944.53|944.02|941.62|947.56|945.16|943.39|940.99|0
1649153400000|2022-04-05 10:10:00|943.81|941.41|944.02|941.62|944.43|942.03|943.18|940.78|0
1649153700000|2022-04-05 10:15:00|943.81|941.41|945.47|943.07|945.47|943.07|943.81|941.41|0
1649154000000|2022-04-05 10:20:00|945.36|942.96|942.35|939.95|945.68|943.28|941.73|939.33|0
1649154300000|2022-04-05 10:25:00|942.76|940.36|943.18|940.78|943.39|940.99|942.03|939.63|0
1649154600000|2022-04-05 10:30:00|943.28|940.88|941.72|939.32|944.63|942.23|941.72|939.32|0
1649154900000|2022-04-05 10:35:00|942.14|939.74|941.93|939.53|942.55|940.15|941.1|938.7|0
1649155200000|2022-04-05 10:40:00|941.72|939.32|943.38|940.98|943.38|940.98|941.72|939.32|0
1649155500000|2022-04-05 10:45:00|943.17|940.77|943.59|941.19|943.8|941.4|942.34|939.94|0
1649155800000|2022-04-05 10:50:00|943.17|940.77|945.04|942.64|945.46|943.06|943.06|940.66|0
1649156100000|2022-04-05 10:55:00|944.83|942.43|945.25|942.85|945.56|943.16|944.42|942.02|0
1649156400000|2022-04-05 11:00:00|945.04|942.64|944.62|942.22|945.46|943.06|944.21|941.81|0
1649156700000|2022-04-05 11:05:00|944.83|942.43|943.16|940.76|945.04|942.64|942.96|940.56|0
1649157000000|2022-04-05 11:10:00|942.96|940.56|942.95|940.55|943.37|940.97|941.91|939.51|0
1649157300000|2022-04-05 11:15:00|942.75|940.35|943.78|941.38|943.78|941.38|942.75|940.35|0
1649157600000|2022-04-05 11:20:00|943.68|941.28|943.57|941.17|944.92|942.52|943.37|940.97|0
1649157900000|2022-04-05 11:25:00|943.67|941.27|945.03|942.63|945.24|942.84|943.57|941.17|0
1649158200000|2022-04-05 11:30:00|945.24|942.84|945.51|943.11|946.41|944.01|944.82|942.42|0
1649158500000|2022-04-05 11:35:00|945.4|943|946.75|944.35|946.75|944.35|945.09|942.69|0
1649158800000|2022-04-05 11:40:00|946.96|944.56|948.21|945.81|948.42|946.02|946.75|944.35|0
1649159100000|2022-04-05 11:45:00|948|945.6|948.21|945.81|948.42|946.02|947.79|945.39|0
1649159400000|2022-04-05 11:50:00|948|945.6|947.37|944.97|948.21|945.81|946.96|944.56|0
1649159700000|2022-04-05 11:55:00|947.47|945.07|947.58|945.18|947.58|945.18|947.16|944.76|0
1649160000000|2022-04-05 12:00:00|947.79|945.39|949.45|947.05|949.45|947.05|946.75|944.35|0
1649160300000|2022-04-05 12:05:00|949.24|946.84|947.37|944.97|949.24|946.84|946.95|944.55|0
1649160600000|2022-04-05 12:10:00|947.16|944.76|946.95|944.55|947.99|945.59|946.74|944.34|0
1649160900000|2022-04-05 12:15:00|946.74|944.34|946.12|943.72|946.74|944.34|945.28|942.88|0
1649161200000|2022-04-05 12:20:00|945.91|943.51|944.03|941.63|946.63|944.23|944.03|941.63|0
1649161500000|2022-04-05 12:25:00|943.62|941.22|944.45|942.05|945.07|942.67|943.62|941.22|0
1649161800000|2022-04-05 12:30:00|944.65|942.25|945.69|943.29|945.9|943.5|944.65|942.25|0
1649162100000|2022-04-05 12:35:00|945.9|943.5|945.69|943.29|946.53|944.13|944.65|942.25|0
1649162400000|2022-04-05 12:40:00|945.9|943.5|945.48|943.08|946.52|944.12|945.27|942.87|0
1649162700000|2022-04-05 12:45:00|945.69|943.29|945.06|942.66|946.1|943.7|945.06|942.66|0
1649163000000|2022-04-05 12:50:00|945.27|942.87|944.65|942.25|945.9|943.5|943.81|941.41|0
1649163300000|2022-04-05 12:55:00|944.44|942.04|942.56|940.16|944.85|942.45|941.73|939.33|0
1649163600000|2022-04-05 13:00:00|942.36|939.96|945.06|942.66|945.47|943.07|942.36|939.96|0
1649163900000|2022-04-05 13:05:00|945.27|942.87|944.64|942.24|945.27|942.87|942.98|940.58|0
1649164200000|2022-04-05 13:10:00|944.85|942.45|945.05|942.65|945.26|942.86|944.02|941.62|0
1649164500000|2022-04-05 13:15:00|945.26|942.86|945.47|943.07|946.72|944.32|945.26|942.86|0
1649164800000|2022-04-05 13:20:00|945.68|943.28|944.94|942.54|946.3|943.9|943.8|941.4|0
1649165100000|2022-04-05 13:25:00|944.63|942.23|941.1|938.7|945.26|942.86|940.68|938.28|0
1649165400000|2022-04-05 13:30:00|940.89|938.49|951.54|949.14|951.95|949.55|940.89|938.49|0
1649165700000|2022-04-05 13:35:00|952.99|950.59|955.5|953.1|955.7|953.3|951.74|949.34|0
1649166000000|2022-04-05 13:40:00|955.29|952.89|954.66|952.26|957.58|955.18|954.45|952.05|0
1649166300000|2022-04-05 13:45:00|954.76|952.36|953.71|951.31|957.37|954.97|952.99|950.59|0
1649166600000|2022-04-05 13:50:00|954.03|951.63|952.78|950.38|954.24|951.84|950.28|947.88|0
1649166900000|2022-04-05 13:55:00|952.57|950.17|955.49|953.09|955.49|953.09|952.36|949.96|0
1649167200000|2022-04-05 14:00:00|955.59|953.19|958.83|956.43|962.8|960.4|954.24|951.84|0
1649167500000|2022-04-05 14:05:00|958.41|956.01|938.66|935.78|958.41|956.01|936.77|934.37|0
1649167800000|2022-04-05 14:10:00|938.25|935.37|940.34|937.46|941.78|938.9|937.63|934.75|0
1649168100000|2022-04-05 14:15:00|939.3|936.42|933.71|930.83|939.3|936.42|932.68|929.8|0
1649168400000|2022-04-05 14:20:00|933.92|931.04|933.98|931.1|936.87|933.99|930.73|927.85|0
1649168700000|2022-04-05 14:25:00|934.18|931.3|935.63|932.75|936.25|933.37|932.53|929.65|0
1649169000000|2022-04-05 14:30:00|936.25|933.37|933.56|930.68|937.91|935.03|933.14|930.26|0
1649169300000|2022-04-05 14:35:00|933.77|930.89|931.49|928.61|937.28|934.4|930.87|927.99|0
1649169600000|2022-04-05 14:40:00|931.08|928.2|933.55|930.67|934.18|931.3|931.08|928.2|0
1649169900000|2022-04-05 14:45:00|933.14|930.26|938.94|936.06|939.35|936.47|932.52|929.64|0
1649170200000|2022-04-05 14:50:00|939.14|936.26|943.7|940.82|944.74|941.86|938.31|935.43|0
1649170500000|2022-04-05 14:55:00|943.5|940.62|942.48|939.6|944.14|941.26|940.8|937.92|0
1649170800000|2022-04-05 15:00:00|942.69|939.81|941.45|938.57|943.93|941.05|939.58|936.7|0
1649171100000|2022-04-05 15:05:00|941.65|938.77|939.79|936.91|943.31|940.43|938.75|935.87|0
1649171400000|2022-04-05 15:10:00|940|937.12|940.61|937.73|941.24|938.36|936.68|933.8|0
1649171700000|2022-04-05 15:15:00|940.51|937.63|936.47|933.59|940.61|937.73|935.44|932.56|0
1649172000000|2022-04-05 15:20:00|936.68|933.8|937.02|934.14|940.95|938.07|936.68|933.8|0
1649172300000|2022-04-05 15:25:00|936.91|934.03|938.88|936|938.88|936|935.99|933.11|0
1649172600000|2022-04-05 15:30:00|938.47|935.59|941.77|938.89|941.98|939.1|937.43|934.55|0
1649172900000|2022-04-05 15:35:00|941.57|938.69|933.5|930.62|941.98|939.1|932.47|929.59|0
1649173200000|2022-04-05 15:40:00|933.92|931.04|935.95|933.55|936.77|934.37|933.09|930.21|0
1649173500000|2022-04-05 15:45:00|935.74|933.34|933.26|930.86|936.15|933.75|932.64|930.24|0
1649173800000|2022-04-05 15:50:00|933.47|931.07|932.23|929.83|935.74|933.34|930.37|927.97|0
1649174100000|2022-04-05 15:55:00|932.43|930.03|929.75|927.35|932.64|930.24|929.54|927.14|0
1649174400000|2022-04-05 16:00:00|929.54|927.14|929.95|927.55|931.6|929.2|927.07|924.67|0
1649174700000|2022-04-05 16:05:00|930.16|927.76|931.29|928.89|932.84|930.44|929.95|927.55|0
1649175000000|2022-04-05 16:10:00|931.6|929.2|930.98|928.58|932.42|930.02|930.05|927.65|0
1649175300000|2022-04-05 16:15:00|931.19|928.79|926.03|923.63|931.19|928.79|926.03|923.63|0
1649175600000|2022-04-05 16:20:00|926.13|923.73|925.62|923.22|927.47|925.07|923.77|921.37|0
1649175900000|2022-04-05 16:25:00|924.8|922.4|923.56|921.16|925.62|923.22|923.15|920.75|0
1649176200000|2022-04-05 16:30:00|923.35|920.95|924.38|921.98|925|922.6|922.16|919.76|0
1649176500000|2022-04-05 16:35:00|924.17|921.77|927.64|925.24|928.05|925.65|922.94|920.54|0
1649176800000|2022-04-05 16:40:00|926.61|924.21|924.96|922.56|927.64|925.24|924.55|922.15|0
1649177100000|2022-04-05 16:45:00|925.37|922.97|928.25|925.85|928.25|925.85|924.34|921.94|0
1649177400000|2022-04-05 16:50:00|928.04|925.64|930.1|927.7|930.31|927.91|927.43|925.03|0
1649177700000|2022-04-05 16:55:00|930.31|927.91|930.72|928.32|931.54|929.14|928.66|926.26|0
1649178000000|2022-04-05 17:00:00|930.51|928.11|929.94|927.54|930.72|928.32|928.7|926.3|0
1649178300000|2022-04-05 17:05:00|929.42|927.02|935.93|933.53|935.93|933.53|928.7|926.3|0
1649178600000|2022-04-05 17:10:00|936.55|934.15|936.13|933.73|936.55|934.15|935.1|932.7|0
1649178900000|2022-04-05 17:15:00|935.92|933.52|938.4|936|938.61|936.21|935.3|932.9|0
1649179200000|2022-04-05 17:20:00|938.2|935.8|937.36|934.96|939.53|937.13|937.21|934.81|0
1649179500000|2022-04-05 17:25:00|937.57|935.17|935.71|933.31|938.19|935.79|934.88|932.48|0
1649179800000|2022-04-05 17:30:00|935.91|933.51|932.61|930.21|935.91|933.51|931.99|929.59|0
1649180100000|2022-04-05 17:35:00|932.82|930.42|931.37|928.97|932.82|930.42|931.16|928.76|0
1649180400000|2022-04-05 17:40:00|931.16|928.76|927.45|925.05|931.16|928.76|927.45|925.05|0
1649180700000|2022-04-05 17:45:00|927.66|925.26|925.39|922.99|928.07|925.67|924.57|922.17|0
1649181000000|2022-04-05 17:50:00|924.98|922.58|921.56|919.16|925.39|922.99|920.73|918.33|0
1649181300000|2022-04-05 17:55:00|921.76|919.36|924.44|922.04|924.85|922.45|920.94|918.54|0
1649181600000|2022-04-05 18:00:00|924.23|921.83|922.17|919.77|925.47|923.07|921.55|919.15|0
1649181900000|2022-04-05 18:05:00|922.38|919.98|921.76|919.36|923.61|921.21|921.14|918.74|0
1649182200000|2022-04-05 18:10:00|921.96|919.56|923.54|921.14|924.57|922.17|920.75|918.35|0
1649182500000|2022-04-05 18:15:00|923.34|920.94|927.25|924.85|927.25|924.85|922.31|919.91|0
1649182800000|2022-04-05 18:20:00|927.46|925.06|926.63|924.23|928.69|926.29|925.39|922.99|0
1649183100000|2022-04-05 18:25:00|926.83|924.43|924.15|921.75|927.87|925.47|923.74|921.34|0
1649183400000|2022-04-05 18:30:00|924.36|921.96|922.92|920.52|924.57|922.17|922.51|920.11|0
1649183700000|2022-04-05 18:35:00|923.12|920.72|921.47|919.07|925.59|923.19|920.86|918.46|0
1649184000000|2022-04-05 18:40:00|921.68|919.28|925.38|922.98|925.8|923.4|920.65|918.25|0
1649184300000|2022-04-05 18:45:00|924.97|922.57|924.15|921.75|926.41|924.01|922.09|919.69|0
1649184600000|2022-04-05 18:50:00|924.35|921.95|924.14|921.74|926|923.6|923.32|920.92|0
1649184900000|2022-04-05 18:55:00|924.56|922.16|920.85|918.45|926.2|923.8|919.82|917.42|0
1649185200000|2022-04-05 19:00:00|920.95|918.55|917.35|914.95|922.7|920.3|917.35|914.95|0
1649185500000|2022-04-05 19:05:00|917.76|915.36|915.5|913.1|917.97|915.57|914.27|911.87|0
1649185800000|2022-04-05 19:10:00|915.71|913.31|911.81|909.41|915.91|913.51|910.78|908.38|0
1649186100000|2022-04-05 19:15:00|911.6|909.2|910.58|908.18|913.24|910.84|909.96|907.56|0
1649186400000|2022-04-05 19:20:00|910.17|907.77|915.5|913.1|915.5|913.1|909.14|906.74|0
1649186700000|2022-04-05 19:25:00|915.29|912.89|911.6|909.2|915.29|912.89|911.19|908.79|0
1649187000000|2022-04-05 19:30:00|910.98|908.58|906.47|904.07|911.19|908.79|906.27|903.87|0
1649187300000|2022-04-05 19:35:00|906.27|903.87|906.06|903.66|908.11|905.71|904.43|902.03|0
1649187600000|2022-04-05 19:40:00|906.27|903.87|906.68|904.28|907.7|905.3|904.22|901.82|0
1649187900000|2022-04-05 19:45:00|907.29|904.89|900.94|898.54|907.29|904.89|900.53|898.13|0
1649188200000|2022-04-05 19:50:00|899.92|897.52|908.29|905.89|911.57|909.17|899.92|897.52|0
1649188500000|2022-04-05 19:55:00|909.32|906.92|910.75|908.35|910.75|908.35|905.22|902.82|0
1649188800000|2022-04-05 20:00:00|911.16|908.76|911.98|909.58|912.18|909.78|910.75|908.35|0
1649189100000|2022-04-05 20:05:00|912.18|909.78|912.18|909.78|912.8|910.4|911.77|909.37|0
1649189400000|2022-04-05 20:10:00|911.97|909.57|910.95|908.55|912.38|909.98|910.95|908.55|0
1649189700000|2022-04-05 20:15:00|911.15|908.35|912.79|909.99|912.79|909.99|911.15|908.35|0
1649190000000|2022-04-05 20:20:00|912.17|909.37|911.55|908.75|912.38|909.58|911.55|908.75|0
1649190300000|2022-04-05 20:25:00|911.76|908.96|911.55|908.75|911.76|908.96|911.35|908.55|0
1649190600000|2022-04-05 20:30:00|911.76|908.96|912.37|909.57|912.58|909.78|911.76|908.96|0
1649190900000|2022-04-05 20:35:00|912.57|909.77|912.57|909.77|912.57|909.77|912.26|909.46|0
1649191200000|2022-04-05 20:40:00|912.78|909.98|912.57|909.77|912.87|910.07|912.57|909.77|0
1649191500000|2022-04-05 20:45:00|912.78|909.98|913.39|910.59|913.59|910.79|912.77|909.97|0
1649191800000|2022-04-05 20:50:00|913.59|910.79|914.21|911.41|914.21|911.41|913.18|910.38|0
1649192100000|2022-04-05 20:55:00|914|911.2|914.54|911.74|914.71|911.91|914|911.2|0
1649192400000|2022-04-05 21:00:00|914.6|911.8|914.69|911.89|914.99|912.19|914.57|911.77|0
1649192700000|2022-04-05 21:05:00|914.54|911.74|914.45|911.65|914.57|911.77|914.41|911.61|0
1649193000000|2022-04-05 21:10:00|914.41|911.61|914.72|911.92|914.84|912.04|914.41|911.61|0
1649193300000|2022-04-05 21:15:00|914.75|911.95|914.89|912.09|914.98|912.18|914.57|911.77|0
1649193600000|2022-04-05 21:20:00|914.86|912.06|915.04|912.24|915.13|912.33|914.59|911.79|0
1649193900000|2022-04-05 21:25:00|915.1|912.3|915.28|912.48|915.43|912.63|914.74|911.94|0
1649194200000|2022-04-05 21:30:00|915.31|912.51|914.92|912.12|915.34|912.54|914.59|911.79|0
1649194500000|2022-04-05 21:35:00|915.7|912.9|915.43|912.63|915.7|912.9|915.4|912.6|0
1649194800000|2022-04-05 21:40:00|915.45|912.65|915.39|912.59|915.48|912.68|915.39|912.59|0
1649195100000|2022-04-05 21:45:00|915.36|912.56|915.12|912.32|915.36|912.56|915.09|912.29|0
1649195400000|2022-04-05 21:50:00|915.06|912.26|915.03|912.23|915.06|912.26|915.03|912.23|0
1649195700000|2022-04-05 21:55:00|915.06|912.26|915.01|912.21|915.19|912.39|915.01|912.21|0
1649196000000|2022-04-05 22:00:00|914.28|911.48|913.36|910.56|914.69|911.89|913.36|910.56|0
1649196300000|2022-04-05 22:05:00|913.56|910.76|912.74|909.94|913.56|910.76|912.54|909.74|0
1649196600000|2022-04-05 22:10:00|912.95|910.15|912.13|909.33|912.95|910.15|912.13|909.33|0
1649196900000|2022-04-05 22:15:00|912.33|909.53|912.33|909.53|912.43|909.63|911.92|909.12|0
1649197200000|2022-04-05 22:20:00|912.12|909.32|911.1|908.3|912.12|909.32|911.1|908.3|0
1649197500000|2022-04-05 22:25:00|910.89|908.09|910.89|908.09|911.1|908.3|910.48|907.68|0
1649197800000|2022-04-05 22:30:00|911.3|908.5|912.32|909.52|912.53|909.73|911.3|908.5|0
1649198100000|2022-04-05 22:35:00|912.53|909.73|911.91|909.11|912.73|909.93|911.6|908.8|0
1649198400000|2022-04-05 22:40:00|912.12|909.32|912.73|909.93|913.14|910.34|912.11|909.31|0
1649198700000|2022-04-05 22:45:00|912.93|910.13|912.93|910.13|913.14|910.34|912.73|909.93|0
1649199000000|2022-04-05 22:50:00|913.14|910.34|913.34|910.54|913.54|910.74|912.93|910.13|0
1649199300000|2022-04-05 22:55:00|913.13|910.33|913.13|910.33|913.34|910.54|913.13|910.33|0
1649199600000|2022-04-05 23:00:00|913.34|910.54|913.13|910.33|913.43|910.63|912.93|910.13|0
1649199900000|2022-04-05 23:05:00|912.93|910.13|912.1|909.3|912.93|910.13|912.1|909.3|0
1649200200000|2022-04-05 23:10:00|912.31|909.51|911.69|908.89|912.31|909.51|911.69|908.89|0
1649200500000|2022-04-05 23:15:00|911.49|908.69|912.1|909.3|912.1|909.3|911.49|908.69|0
1649200800000|2022-04-05 23:20:00|912.3|909.5|911.89|909.09|912.3|909.5|911.89|909.09|0
1649201100000|2022-04-05 23:25:00|911.69|908.89|911.48|908.68|911.89|909.09|911.28|908.48|0
1649201400000|2022-04-05 23:30:00|911.69|908.89|912.09|909.29|912.09|909.29|911.69|908.89|0
1649201700000|2022-04-05 23:35:00|912.3|909.5|912.09|909.29|912.3|909.5|911.89|909.09|0
1649202000000|2022-04-05 23:40:00|912.3|909.5|913.94|911.14|914.03|911.23|912.3|909.5|0
1649202300000|2022-04-05 23:45:00|913.73|910.93|912.7|909.9|913.94|911.14|912.7|909.9|0
1649202600000|2022-04-05 23:50:00|912.91|910.11|912.91|910.11|913.32|910.52|912.7|909.9|0
1649202900000|2022-04-05 23:55:00|912.7|909.9|911.88|909.08|912.7|909.9|911.26|908.46|0
1649203200000|2022-04-06 00:00:00|911.67|908.87|910.24|907.44|911.67|908.87|909.83|907.03|0
1649203500000|2022-04-06 00:05:00|910.03|907.23|912.7|909.9|913.11|910.31|909.62|906.82|0
1649203800000|2022-04-06 00:10:00|912.9|910.1|913.31|910.51|913.92|911.12|912.9|910.1|0
1649204100000|2022-04-06 00:15:00|913.2|910.4|912.49|909.69|913.82|911.02|912.08|909.28|0
1649204400000|2022-04-06 00:20:00|912.69|909.89|911.87|909.07|912.69|909.89|911.66|908.86|0
1649204700000|2022-04-06 00:25:00|911.66|908.86|910.02|907.22|912.28|909.48|909.82|907.02|0
1649205000000|2022-04-06 00:30:00|909.82|907.02|908.38|905.58|909.82|907.02|908.38|905.58|0
1649205300000|2022-04-06 00:35:00|908.18|905.38|908.79|905.99|908.79|905.99|907.36|904.56|0
1649205600000|2022-04-06 00:40:00|909|906.2|907.46|904.66|909.2|906.4|907.15|904.35|0
1649205900000|2022-04-06 00:45:00|907.36|904.56|906.13|903.33|907.36|904.56|905.31|902.51|0
1649206200000|2022-04-06 00:50:00|906.02|903.22|905.31|902.51|906.13|903.33|905.31|902.51|0
1649206500000|2022-04-06 00:55:00|905.51|902.71|903.26|900.46|905.72|902.92|903.26|900.46|0
1649206800000|2022-04-06 01:00:00|903.16|900.36|903.46|900.66|903.47|900.67|901.83|899.03|0
1649207100000|2022-04-06 01:05:00|903.56|900.76|904.89|902.09|905.1|902.3|903.06|900.26|0
1649207400000|2022-04-06 01:10:00|905.1|902.3|904.89|902.09|905.1|902.3|904.08|901.28|0
1649207700000|2022-04-06 01:15:00|905.1|902.3|907.96|905.16|908.16|905.36|904.89|902.09|0
1649208000000|2022-04-06 01:20:00|908.16|905.36|907.75|904.95|908.16|905.36|907.14|904.34|0
1649208300000|2022-04-06 01:25:00|907.96|905.16|907.54|904.74|908.57|905.77|907.54|904.74|0
1649208600000|2022-04-06 01:30:00|907.34|904.54|906.72|903.92|907.54|904.74|905.91|903.11|0
1649208900000|2022-04-06 01:35:00|906.93|904.13|905.7|902.9|907.34|904.54|905.39|902.59|0
1649209200000|2022-04-06 01:40:00|905.49|902.69|906.11|903.31|906.11|903.31|904.68|901.88|0
1649209500000|2022-04-06 01:45:00|906|903.2|905.08|902.28|906|903.2|903.24|900.44|0
1649209800000|2022-04-06 01:50:00|904.67|901.87|903.65|900.85|905.7|902.9|903.65|900.85|0
1649210100000|2022-04-06 01:55:00|903.85|901.05|903.03|900.23|904.06|901.26|902.22|899.42|0
1649210400000|2022-04-06 02:00:00|902.63|899.83|903.03|900.23|903.85|901.05|902.63|899.83|0
1649210700000|2022-04-06 02:05:00|903.24|900.44|904.67|901.87|904.87|902.07|903.03|900.23|0
1649211000000|2022-04-06 02:10:00|904.87|902.07|903.85|901.05|904.97|902.17|903.64|900.84|0
1649211300000|2022-04-06 02:15:00|903.74|900.94|903.23|900.43|903.94|901.14|903.03|900.23|0
1649211600000|2022-04-06 02:20:00|903.03|900.23|904.25|901.45|904.46|901.66|903.03|900.23|0
1649211900000|2022-04-06 02:25:00|904.45|901.65|904.86|902.06|905.27|902.47|904.25|901.45|0
1649212200000|2022-04-06 02:30:00|904.66|901.86|905.68|902.88|906.09|903.29|904.04|901.24|0
1649212500000|2022-04-06 02:35:00|905.88|903.08|906.49|903.69|906.49|903.69|905.57|902.77|0
1649212800000|2022-04-06 02:40:00|906.29|903.49|905.88|903.08|906.49|903.69|905.47|902.67|0
1649213100000|2022-04-06 02:45:00|906.08|903.28|905.47|902.67|906.08|903.28|905.26|902.46|0
1649213400000|2022-04-06 02:50:00|905.57|902.77|906.08|903.28|906.08|903.28|905.26|902.46|0
1649213700000|2022-04-06 02:55:00|906.28|903.48|906.08|903.28|906.28|903.48|905.67|902.87|0
1649214000000|2022-04-06 03:00:00|905.87|903.07|906.28|903.48|907.1|904.3|905.87|903.07|0
1649214300000|2022-04-06 03:05:00|906.48|903.68|906.89|904.09|906.89|904.09|906.07|903.27|0
1649214600000|2022-04-06 03:10:00|907.1|904.3|906.48|903.68|907.5|904.7|906.07|903.27|0
1649214900000|2022-04-06 03:15:00|906.28|903.48|906.48|903.68|906.68|903.88|906.07|903.27|0
1649215200000|2022-04-06 03:20:00|906.37|903.57|905.45|902.65|906.37|903.57|905.45|902.65|0
1649215500000|2022-04-06 03:25:00|905.25|902.45|905.86|903.06|906.07|903.27|905.25|902.45|0
1649215800000|2022-04-06 03:30:00|905.66|902.86|905.65|902.85|905.86|903.06|905.25|902.45|0
1649216100000|2022-04-06 03:35:00|905.86|903.06|905.04|902.24|905.86|903.06|904.43|901.63|0
1649216400000|2022-04-06 03:40:00|904.83|902.03|903.91|901.11|905.04|902.24|903.81|901.01|0
1649216700000|2022-04-06 03:45:00|903.81|901.01|903.6|900.8|903.81|901.01|903.2|900.4|0
1649217000000|2022-04-06 03:50:00|903.81|901.01|904.62|901.82|904.83|902.03|903.6|900.8|0
1649217300000|2022-04-06 03:55:00|904.52|901.72|904.83|902.03|904.83|902.03|903.81|901.01|0
1649217600000|2022-04-06 04:00:00|905.03|902.23|905.44|902.64|905.64|902.84|905.03|902.23|0
1649217900000|2022-04-06 04:05:00|905.54|902.74|906.05|903.25|906.46|903.66|905.44|902.64|0
1649218200000|2022-04-06 04:10:00|906.25|903.45|906.46|903.66|906.87|904.07|906.25|903.45|0
1649218500000|2022-04-06 04:15:00|906.66|903.86|907.89|905.09|908.3|905.5|906.66|903.86|0
1649218800000|2022-04-06 04:20:00|908.09|905.29|907.68|904.88|908.09|905.29|907.68|904.88|0
1649219100000|2022-04-06 04:25:00|907.88|905.08|907.06|904.26|908.09|905.29|907.06|904.26|0
1649219400000|2022-04-06 04:30:00|906.96|904.16|906.45|903.65|907.27|904.47|906.24|903.44|0
1649219700000|2022-04-06 04:35:00|906.24|903.44|905.63|902.83|906.24|903.44|905.63|902.83|0
1649220000000|2022-04-06 04:40:00|905.83|903.03|906.44|903.64|906.65|903.85|905.83|903.03|0
1649220300000|2022-04-06 04:45:00|906.24|903.44|907.06|904.26|907.47|904.67|906.24|903.44|0
1649220600000|2022-04-06 04:50:00|907.15|904.35|906.44|903.64|907.26|904.46|906.33|903.53|0
1649220900000|2022-04-06 04:55:00|906.64|903.84|906.44|903.64|907.05|904.25|906.33|903.53|0
1649221200000|2022-04-06 05:00:00|906.64|903.84|907.87|905.07|907.87|905.07|906.44|903.64|0
1649221500000|2022-04-06 05:05:00|907.66|904.86|909.71|906.91|910.12|907.32|907.05|904.25|0
1649221800000|2022-04-06 05:10:00|909.91|907.11|908.89|906.09|909.91|907.11|908.68|905.88|0
1649222100000|2022-04-06 05:15:00|909.09|906.29|910.73|907.93|911.14|908.34|909.09|906.29|0
1649222400000|2022-04-06 05:20:00|910.52|907.72|911.14|908.34|911.34|908.54|910.32|907.52|0
1649222700000|2022-04-06 05:25:00|911.34|908.54|912.16|909.36|912.16|909.36|910.73|907.93|0
1649223000000|2022-04-06 05:30:00|911.95|909.15|911.95|909.15|912.36|909.56|911.54|908.74|0
1649223300000|2022-04-06 05:35:00|912.16|909.36|911.95|909.15|912.77|909.97|911.95|909.15|0
1649223600000|2022-04-06 05:40:00|911.75|908.95|911.13|908.33|912.36|909.56|910.92|908.12|0
1649223900000|2022-04-06 05:45:00|910.92|908.12|910.51|907.71|911.54|908.74|910.31|907.51|0
1649224200000|2022-04-06 05:50:00|910.72|907.92|910.31|907.51|910.92|908.12|909.9|907.1|0
1649224500000|2022-04-06 05:55:00|910.1|907.3|909.08|906.28|910.1|907.3|908.67|905.87|0
1649224800000|2022-04-06 06:00:00|908.67|905.87|910.1|907.3|910.51|907.71|908.67|905.87|0
1649225100000|2022-04-06 06:05:00|909.69|906.89|909.89|907.09|910.1|907.3|908.66|905.86|0
1649225400000|2022-04-06 06:10:00|910.1|907.3|910.71|907.91|911.32|908.52|909.89|907.09|0
1649225700000|2022-04-06 06:15:00|910.5|907.7|910.6|907.8|911.62|908.82|909.68|906.88|0
1649226000000|2022-04-06 06:20:00|910.5|907.7|910.09|907.29|911.12|908.32|909.48|906.68|0
1649226300000|2022-04-06 06:25:00|910.29|907.49|911.32|908.52|912.34|909.54|910.29|907.49|0
1649226600000|2022-04-06 06:30:00|911.52|908.72|912.75|909.95|912.75|909.95|911.11|908.31|0
1649226900000|2022-04-06 06:35:00|912.95|910.15|915|912.2|915.31|912.51|912.64|909.84|0
1649227200000|2022-04-06 06:40:00|915.21|912.41|915.41|912.61|915.82|913.02|915|912.2|0
1649227500000|2022-04-06 06:45:00|915.62|912.82|914.59|911.79|915.82|913.02|914.59|911.79|0
1649227800000|2022-04-06 06:50:00|914.79|911.99|912.13|909.33|914.79|911.99|912.13|909.33|0
1649228100000|2022-04-06 06:55:00|912.33|909.53|913.15|910.35|913.77|910.97|912.13|909.33|0
1649228400000|2022-04-06 07:00:00|913.97|911.17|910.89|908.09|914.38|911.58|910.89|908.09|0
1649228700000|2022-04-06 07:05:00|910.9|908.5|912.84|910.44|912.95|910.55|909.87|907.47|0
1649229000000|2022-04-06 07:10:00|912.95|910.55|913.35|910.95|915.2|912.8|911.1|908.7|0
1649229300000|2022-04-06 07:15:00|913.15|910.75|912.74|910.34|913.97|911.57|911.81|909.41|0
1649229600000|2022-04-06 07:20:00|912.53|910.13|910.78|908.38|912.74|910.34|910.69|908.29|0
1649229900000|2022-04-06 07:25:00|910.69|908.29|910.68|908.28|912.12|909.72|910.27|907.87|0
1649230200000|2022-04-06 07:30:00|910.89|908.49|901.89|899.49|911.3|908.9|901.89|899.49|0
1649230500000|2022-04-06 07:35:00|902.09|899.69|898.82|896.42|902.7|900.3|898.41|896.01|0
1649230800000|2022-04-06 07:40:00|899.03|896.63|898.82|896.42|901.07|898.67|897.6|895.2|0
1649231100000|2022-04-06 07:45:00|898.62|896.22|896.78|894.38|898.62|896.22|895.96|893.56|0
1649231400000|2022-04-06 07:50:00|896.67|894.27|895.59|893.19|898.23|895.83|894.78|892.38|0
1649231700000|2022-04-06 07:55:00|895.8|893.4|894.97|892.57|897.01|894.61|894.16|891.76|0
1649232000000|2022-04-06 08:00:00|894.77|892.37|896.8|894.4|897.21|894.81|893.75|891.35|0
1649232300000|2022-04-06 08:05:00|896.9|894.5|897.92|895.52|898.63|896.23|896.39|893.99|0
1649232600000|2022-04-06 08:10:00|897.61|895.21|896.69|894.29|898.02|895.62|895.78|893.38|0
1649232900000|2022-04-06 08:15:00|896.8|894.4|894.35|891.95|898.22|895.82|893.34|890.94|0
1649233200000|2022-04-06 08:20:00|894.15|891.75|892.52|890.12|894.35|891.95|891.71|889.31|0
1649233500000|2022-04-06 08:25:00|892.32|889.92|893.42|891.02|894.64|892.24|892.32|889.92|0
1649233800000|2022-04-06 08:30:00|893.72|891.32|891.99|889.59|894.23|891.83|891.07|888.67|0
1649234100000|2022-04-06 08:35:00|892.2|889.8|892.6|890.2|893.62|891.22|890.57|888.17|0
1649234400000|2022-04-06 08:40:00|892.8|890.4|890.77|888.37|892.8|890.4|890.77|888.37|0
1649234700000|2022-04-06 08:45:00|890.97|888.57|894.32|891.92|895.24|892.84|890.66|888.26|0
1649235000000|2022-04-06 08:50:00|894.43|892.03|896.26|893.86|896.67|894.27|894.32|891.92|0
1649235300000|2022-04-06 08:55:00|896.15|893.75|896.26|893.86|896.67|894.27|895.24|892.84|0
1649235600000|2022-04-06 09:00:00|896.46|894.06|895.85|893.45|897.89|895.49|895.64|893.24|0
1649235900000|2022-04-06 09:05:00|896.05|893.65|894.62|892.22|896.05|893.65|894.22|891.82|0
1649236200000|2022-04-06 09:10:00|894.52|892.12|892.59|890.19|895.44|893.04|892.38|889.98|0
1649236500000|2022-04-06 09:15:00|892.38|889.98|892.58|890.18|893.81|891.41|890.65|888.25|0
1649236800000|2022-04-06 09:20:00|892.99|890.59|892.58|890.18|892.99|890.59|891.36|888.96|0
1649237100000|2022-04-06 09:25:00|892.79|890.39|890.95|888.55|893.19|890.79|890.95|888.55|0
1649237400000|2022-04-06 09:30:00|891.16|888.76|891.15|888.75|892.38|889.98|890.95|888.55|0
1649237700000|2022-04-06 09:35:00|891.36|888.96|889.53|887.13|891.36|888.96|889.12|886.72|0
1649238000000|2022-04-06 09:40:00|889.73|887.33|888.51|886.11|890.34|887.94|886.68|884.28|0
1649238300000|2022-04-06 09:45:00|887.7|885.3|885.87|883.47|888.31|885.91|885.87|883.47|0
1649238600000|2022-04-06 09:50:00|885.26|882.86|887.98|885.58|890.16|887.76|883.84|881.44|0
1649238900000|2022-04-06 09:55:00|888.08|885.68|892.44|890.04|892.85|890.45|888.08|885.68|0
1649239200000|2022-04-06 10:00:00|892.33|889.93|892.24|889.84|892.85|890.45|891.22|888.82|0
1649239500000|2022-04-06 10:05:00|892.44|890.04|891.83|889.43|892.64|890.24|891.83|889.43|0
1649239800000|2022-04-06 10:10:00|891.72|889.32|888.78|886.38|892.23|889.83|888.78|886.38|0
1649240100000|2022-04-06 10:15:00|888.38|885.98|887.16|884.76|889.39|886.99|885.84|883.44|0
1649240400000|2022-04-06 10:20:00|887.36|884.96|888.78|886.38|889.91|887.51|884.51|882.11|0
1649240700000|2022-04-06 10:25:00|888.58|886.18|889.59|887.19|889.79|887.39|887.97|885.57|0
1649241000000|2022-04-06 10:30:00|889.39|886.99|887.77|885.37|889.39|886.99|886.76|884.36|0
1649241300000|2022-04-06 10:35:00|887.97|885.57|886.75|884.35|888.17|885.77|886.15|883.75|0
1649241600000|2022-04-06 10:40:00|886.55|884.15|887.16|884.76|887.76|885.36|885.74|883.34|0
1649241900000|2022-04-06 10:45:00|886.95|884.55|886.14|883.74|887.36|884.96|886.14|883.74|0
1649242200000|2022-04-06 10:50:00|886.04|883.64|885.74|883.34|886.34|883.94|884.52|882.12|0
1649242500000|2022-04-06 10:55:00|885.73|883.33|885.53|883.13|886.34|883.94|884.72|882.32|0
1649242800000|2022-04-06 11:00:00|885.73|883.33|886.54|884.14|886.95|884.55|885.73|883.33|0
1649243100000|2022-04-06 11:05:00|885.93|883.53|883.71|881.31|886.34|883.94|883.71|881.31|0
1649243400000|2022-04-06 11:10:00|883.91|881.51|881.48|879.08|884.31|881.91|880.67|878.27|0
1649243700000|2022-04-06 11:15:00|881.28|878.88|882.69|880.29|883.3|880.9|880.47|878.07|0
1649244000000|2022-04-06 11:20:00|882.49|880.09|880.06|877.66|882.89|880.49|880.06|877.66|0
1649244300000|2022-04-06 11:25:00|879.86|877.46|880.06|877.66|880.67|878.27|879.66|877.26|0
1649244600000|2022-04-06 11:30:00|879.86|877.46|880.87|878.47|880.87|878.47|878.25|875.85|0
1649244900000|2022-04-06 11:35:00|880.67|878.27|880.46|878.06|881.68|879.28|879.86|877.46|0
1649245200000|2022-04-06 11:40:00|880.66|878.26|878.64|876.24|880.66|878.26|878.24|875.84|0
1649245500000|2022-04-06 11:45:00|878.54|876.14|879.25|876.85|880.66|878.26|878.24|875.84|0
1649245800000|2022-04-06 11:50:00|878.44|876.04|877.63|875.23|878.44|876.04|876.83|874.43|0
1649246100000|2022-04-06 11:55:00|877.73|875.33|875.1|872.7|877.97|875.57|873.89|871.49|0
1649246400000|2022-04-06 12:00:00|875.3|872.9|873.89|871.49|876.11|873.71|873.69|871.29|0
1649246700000|2022-04-06 12:05:00|874.5|872.1|875.5|873.1|875.7|873.3|872.88|870.48|0
1649247000000|2022-04-06 12:10:00|875.4|873|876.31|873.91|877.12|874.72|873.89|871.49|0
1649247300000|2022-04-06 12:15:00|876.11|873.71|875.9|873.5|876.71|874.31|874.89|872.49|0
1649247600000|2022-04-06 12:20:00|876.1|873.7|876.6|874.2|876.91|874.51|875.7|873.3|0
1649247900000|2022-04-06 12:25:00|876.71|874.31|878.73|876.33|878.73|876.33|876.1|873.7|0
1649248200000|2022-04-06 12:30:00|878.93|876.53|876.7|874.3|878.93|876.53|876.1|873.7|0
1649248500000|2022-04-06 12:35:00|876.5|874.1|876.9|874.5|877.31|874.91|876.1|873.7|0
1649248800000|2022-04-06 12:40:00|876.7|874.3|875.89|873.49|876.7|874.3|875.49|873.09|0
1649249100000|2022-04-06 12:45:00|876.09|873.69|875.19|872.79|876.09|873.69|874.28|871.88|0
1649249400000|2022-04-06 12:50:00|874.99|872.59|876|873.6|878.02|875.62|874.79|872.39|0
1649249700000|2022-04-06 12:55:00|876.6|874.2|878.62|876.22|879.43|877.03|876.6|874.2|0
1649250000000|2022-04-06 13:00:00|878.01|875.61|880.44|878.04|880.64|878.24|877.61|875.21|0
1649250300000|2022-04-06 13:05:00|880.23|877.83|880.23|877.83|881.04|878.64|879.83|877.43|0
1649250600000|2022-04-06 13:10:00|880.43|878.03|879.42|877.02|880.64|878.24|878.41|876.01|0
1649250900000|2022-04-06 13:15:00|879.62|877.22|880.03|877.63|880.63|878.23|878.81|876.41|0
1649251200000|2022-04-06 13:20:00|879.82|877.42|878.81|876.41|880.43|878.03|878|875.6|0
1649251500000|2022-04-06 13:25:00|878.61|876.21|877.6|875.2|878.81|876.41|877.4|875|0
1649251800000|2022-04-06 13:30:00|876.99|874.59|875.27|872.87|882.65|880.25|872.55|870.15|0
1649252100000|2022-04-06 13:35:00|875.58|873.18|874.57|872.17|875.58|873.18|871.34|868.94|0
1649252400000|2022-04-06 13:40:00|874.16|871.76|868.96|866.08|874.57|872.17|868.72|866.08|0
1649252700000|2022-04-06 13:45:00|869.57|866.69|868.56|865.68|870.37|867.49|865.89|863.01|0
1649253000000|2022-04-06 13:50:00|868.16|865.28|868.96|866.08|869.77|866.89|866.95|864.07|0
1649253300000|2022-04-06 13:55:00|867.95|865.07|869.42|866.54|871.03|868.15|866.95|864.07|0
1649253600000|2022-04-06 14:00:00|869.62|866.74|864.2|861.32|870.63|867.75|864|861.12|0
1649253900000|2022-04-06 14:05:00|863.9|861.02|864.17|861.29|866.97|864.09|863.9|861.02|0
1649254200000|2022-04-06 14:10:00|863.97|861.09|866.04|863.16|866.97|864.09|862.17|859.29|0
1649254500000|2022-04-06 14:15:00|865.44|862.56|870.45|867.57|871.65|868.77|865.44|862.56|0
1649254800000|2022-04-06 14:20:00|870.05|867.17|870.85|867.97|871.85|868.97|868.44|865.56|0
1649255100000|2022-04-06 14:25:00|870.25|867.37|865.44|862.56|871.05|868.17|865.44|862.56|0
1649255400000|2022-04-06 14:30:00|865.84|862.96|865.63|862.75|867.84|864.96|863.63|860.75|0
1649255700000|2022-04-06 14:35:00|866.23|863.35|869.64|866.76|869.64|866.76|865.63|862.75|0
1649256000000|2022-04-06 14:40:00|869.04|866.16|869.52|866.64|871.73|868.85|866.83|863.95|0
1649256300000|2022-04-06 14:45:00|868.92|866.04|871.08|868.68|871.29|868.89|868.32|865.44|0
1649256600000|2022-04-06 14:50:00|870.68|868.28|865.23|862.83|871.49|869.09|864.63|862.23|0
1649256900000|2022-04-06 14:55:00|865.32|862.92|863.62|861.22|867.23|864.83|863.62|861.22|0
1649257200000|2022-04-06 15:00:00|863.22|860.82|867.43|865.03|867.43|865.03|862.82|860.42|0
1649257500000|2022-04-06 15:05:00|867.23|864.83|862.82|860.42|867.83|865.43|862.01|859.61|0
1649257800000|2022-04-06 15:10:00|862.41|860.01|863.01|860.61|864.42|862.02|862.21|859.81|0
1649258100000|2022-04-06 15:15:00|863.62|861.22|862.01|859.61|864.62|862.22|861.01|858.61|0
1649258400000|2022-04-06 15:20:00|861.81|859.41|866.74|864.34|869.75|867.35|861.81|859.41|0
1649258700000|2022-04-06 15:25:00|866.54|864.14|867.54|865.14|868.14|865.74|864.73|862.33|0
1649259000000|2022-04-06 15:30:00|867.94|865.54|864.73|862.33|868.74|866.34|863.73|861.33|0
1649259300000|2022-04-06 15:35:00|865.13|862.73|864.82|862.42|866.73|864.33|864.33|861.93|0
1649259600000|2022-04-06 15:40:00|864.93|862.53|868.13|865.73|868.33|865.93|864.73|862.33|0
1649259900000|2022-04-06 15:45:00|868.74|866.34|872.15|869.75|873.76|871.36|867.33|864.93|0
1649260200000|2022-04-06 15:50:00|872.55|870.15|872.95|870.55|875.57|873.17|871.54|869.14|0
1649260500000|2022-04-06 15:55:00|872.75|870.35|871.54|869.14|873.85|871.45|870.54|868.14|0
1649260800000|2022-04-06 16:00:00|871.74|869.34|869.93|867.53|873.04|870.64|869.93|867.53|0
1649261100000|2022-04-06 16:05:00|870.53|868.13|870.13|867.73|872.74|870.34|869.93|867.53|0
1649261400000|2022-04-06 16:10:00|870.93|868.53|865.08|862.68|870.93|868.53|865.08|862.68|0
1649261700000|2022-04-06 16:15:00|864.88|862.48|863.37|860.97|865.08|862.68|862.87|860.47|0
1649262000000|2022-04-06 16:20:00|863.27|860.87|862.67|860.27|863.47|861.07|860.26|857.86|0
1649262300000|2022-04-06 16:25:00|862.87|860.47|862.46|860.06|863.87|861.47|861.66|859.26|0
1649262600000|2022-04-06 16:30:00|862.26|859.86|865.07|862.67|865.27|862.87|861.26|858.86|0
1649262900000|2022-04-06 16:35:00|864.47|862.07|863.66|861.26|864.87|862.47|863.06|860.66|0
1649263200000|2022-04-06 16:40:00|863.46|861.06|864.46|862.06|865.67|863.27|863.26|860.86|0
1649263500000|2022-04-06 16:45:00|864.06|861.66|864.26|861.86|865.47|863.07|861.45|859.05|0
1649263800000|2022-04-06 16:50:00|864.46|862.06|864.46|862.06|864.46|862.06|862.05|859.65|0
1649264100000|2022-04-06 16:55:00|864.66|862.26|865.66|863.26|866.06|863.66|864.06|861.66|0
1649264400000|2022-04-06 17:00:00|865.26|862.86|863.45|861.05|865.86|863.46|862.65|860.25|0
1649264700000|2022-04-06 17:05:00|863.65|861.25|864.57|862.17|866.38|863.98|863.37|860.97|0
1649265000000|2022-04-06 17:10:00|864.67|862.27|865.57|863.17|865.97|863.57|863.77|861.37|0
1649265300000|2022-04-06 17:15:00|865.37|862.97|866.77|864.37|867.98|865.58|864.57|862.17|0
1649265600000|2022-04-06 17:20:00|866.37|863.97|870.39|867.99|870.39|867.99|865.77|863.37|0
1649265900000|2022-04-06 17:25:00|870.18|867.78|869.46|867.06|870.99|868.59|868.58|866.18|0
1649266200000|2022-04-06 17:30:00|869.87|867.47|872.08|869.68|873.49|871.09|868.66|866.26|0
1649266500000|2022-04-06 17:35:00|872.28|869.88|873.89|871.49|873.89|871.49|870.06|867.66|0
1649266800000|2022-04-06 17:40:00|873.69|871.29|877.11|874.71|878.32|875.92|873.08|870.68|0
1649267100000|2022-04-06 17:45:00|876.91|874.51|877.75|874.87|877.95|875.07|872.88|870.48|0
1649267400000|2022-04-06 17:50:00|877.64|874.76|875.31|872.43|878.15|875.27|874.91|872.03|0
1649267700000|2022-04-06 17:55:00|875.11|872.23|871.17|868.29|875.71|872.83|871.17|868.29|0
1649268000000|2022-04-06 18:00:00|870.97|868.09|881.15|878.27|890.27|887.39|866.34|863.46|0
1649268300000|2022-04-06 18:05:00|878.92|876.04|862.69|859.81|879.33|876.45|861.39|858.51|0
1649268600000|2022-04-06 18:10:00|861.99|859.11|857.61|854.73|864.63|861.75|857.01|854.13|0
1649268900000|2022-04-06 18:15:00|857.21|854.33|854.85|851.97|857.21|854.33|851.17|848.29|0
1649269200000|2022-04-06 18:20:00|854.45|851.57|858.05|855.17|860.65|857.77|853.95|851.07|0
1649269500000|2022-04-06 18:25:00|858.25|855.37|858.13|855.25|864.46|861.58|855.8|852.92|0
1649269800000|2022-04-06 18:30:00|859.53|856.65|876.67|874.27|878.79|876.39|858.93|856.05|0
1649270100000|2022-04-06 18:35:00|876.78|874.38|870.34|867.46|880.45|877.57|867.52|864.64|0
1649270400000|2022-04-06 18:40:00|869.74|866.86|873.97|871.09|875.07|872.19|867.32|864.44|0
1649270700000|2022-04-06 18:45:00|872.76|869.88|870.1|867.7|878|875.12|869.09|866.69|0
1649271000000|2022-04-06 18:50:00|872.31|869.91|877.95|875.55|878.96|876.56|870.48|868.08|0
1649271300000|2022-04-06 18:55:00|878.56|876.16|884.84|882.44|885.04|882.64|877.75|875.35|0
1649271600000|2022-04-06 19:00:00|885.24|882.84|889.81|887.41|892.55|890.15|885.24|882.84|0
1649271900000|2022-04-06 19:05:00|889.3|886.9|881.28|878.88|889.3|886.9|879.05|876.65|0
1649272200000|2022-04-06 19:10:00|882.7|880.3|883.92|881.52|886.45|884.05|880.07|877.67|0
1649272500000|2022-04-06 19:15:00|884.01|881.61|878.24|875.84|887.37|884.97|878.04|875.64|0
1649272800000|2022-04-06 19:20:00|877.63|875.23|871.37|868.97|878.65|876.25|869.82|867.42|0
1649273100000|2022-04-06 19:25:00|871.68|869.28|866.23|863.83|872.48|870.08|865.63|863.23|0
1649273400000|2022-04-06 19:30:00|865.83|863.43|864.22|861.82|870.06|867.66|863.41|861.01|0
1649273700000|2022-04-06 19:35:00|865.22|862.82|874.7|872.3|874.9|872.5|863.81|861.41|0
1649274000000|2022-04-06 19:40:00|873.89|871.49|875.1|872.7|876.52|874.12|870.66|868.26|0
1649274300000|2022-04-06 19:45:00|873.48|871.08|881.27|878.87|883.7|881.3|873.48|871.08|0
1649274600000|2022-04-06 19:50:00|883.29|880.89|873.57|871.17|884.1|881.7|873.37|870.97|0
1649274900000|2022-04-06 19:55:00|873.37|870.97|872.75|870.35|879.44|877.04|871.55|869.15|0
1649275200000|2022-04-06 20:00:00|871.45|869.05|871.85|869.45|871.85|869.45|869.02|866.62|0
1649275500000|2022-04-06 20:05:00|871.94|869.54|873.26|870.86|873.66|871.26|871.85|869.45|0
1649275800000|2022-04-06 20:10:00|873.15|870.75|871.24|868.84|873.87|871.47|871.24|868.84|0
1649276100000|2022-04-06 20:15:00|871.44|868.64|871.84|869.04|871.94|869.14|869.01|866.21|0
1649276400000|2022-04-06 20:20:00|871.64|868.84|871.03|868.23|872.04|869.24|870.63|867.83|0
1649276700000|2022-04-06 20:25:00|871.13|868.33|871.63|868.83|872.04|869.24|871.03|868.23|0
1649277000000|2022-04-06 20:30:00|871.84|869.04|871.43|868.63|872.04|869.24|871.43|868.63|0
1649277300000|2022-04-06 20:35:00|871.73|868.93|870.22|867.42|871.83|869.03|869.41|866.61|0
1649277600000|2022-04-06 20:40:00|870.31|867.51|869.81|867.01|870.62|867.82|869.81|867.01|0
1649277900000|2022-04-06 20:45:00|870.21|867.41|870.71|867.91|870.82|868.02|869.81|867.01|0
1649278200000|2022-04-06 20:50:00|870.62|867.82|869.2|866.4|870.62|867.82|869.2|866.4|0
1649278500000|2022-04-06 20:55:00|869.4|866.6|868.89|866.09|869.6|866.8|868.89|866.09|0
1649278800000|2022-04-06 21:00:00|868.87|866.07|869.31|866.51|869.48|866.68|868.87|866.07|0
1649279100000|2022-04-06 21:05:00|869.4|866.6|869.92|867.12|869.92|867.12|869.31|866.51|0
1649279400000|2022-04-06 21:10:00|869.89|867.09|869.89|867.09|870.03|867.23|869.65|866.85|0
1649279700000|2022-04-06 21:15:00|869.92|867.12|869.92|867.12|869.94|867.14|869.89|867.09|0
1649280000000|2022-04-06 21:20:00|869.94|867.14|869.97|867.17|869.97|867.17|869.85|867.05|0
1649280300000|2022-04-06 21:25:00|869.91|867.11|869.82|867.02|870|867.2|869.82|867.02|0
1649280600000|2022-04-06 21:30:00|869.79|866.99|869.3|866.5|869.79|866.99|869.03|866.23|0
1649280900000|2022-04-06 21:35:00|869.35|866.55|869.3|866.5|869.41|866.61|869.23|866.43|0
1649281200000|2022-04-06 21:40:00|869.29|866.49|869.46|866.66|869.46|866.66|869.29|866.49|0
1649281500000|2022-04-06 21:45:00|869.53|866.73|869.78|866.98|869.78|866.98|869.4|866.6|0
1649281800000|2022-04-06 21:50:00|869.53|866.73|869.55|866.75|869.64|866.84|869.49|866.69|0
1649282100000|2022-04-06 21:55:00|869.57|866.77|869.63|866.83|869.63|866.83|869.4|866.6|0
1649282400000|2022-04-06 22:00:00|869.07|866.27|871.59|868.79|871.6|868.8|869.07|866.27|0
1649282700000|2022-04-06 22:05:00|871.8|869|872.6|869.8|872.9|870.1|871.39|868.59|0
1649283000000|2022-04-06 22:10:00|872.81|870.01|872.8|870|873.01|870.21|872.4|869.6|0
1649283300000|2022-04-06 22:15:00|873.21|870.41|872.19|869.39|873.61|870.81|872.19|869.39|0
1649283600000|2022-04-06 22:20:00|872.4|869.6|872.19|869.39|872.6|869.8|871.99|869.19|0
1649283900000|2022-04-06 22:25:00|872.39|869.59|872.19|869.39|872.39|869.59|871.59|868.79|0
1649284200000|2022-04-06 22:30:00|872.6|869.8|873.81|871.01|873.81|871.01|872.59|869.79|0
1649284500000|2022-04-06 22:35:00|873.9|871.1|873.4|870.6|874.01|871.21|873.2|870.4|0
1649284800000|2022-04-06 22:40:00|873.5|870.7|873.6|870.8|873.8|871|871.98|869.18|0
1649285100000|2022-04-06 22:45:00|873.8|871|872.99|870.19|873.8|871|872.99|870.19|0
1649285400000|2022-04-06 22:50:00|872.79|869.99|871.98|869.18|872.99|870.19|871.37|868.57|0
1649285700000|2022-04-06 22:55:00|871.78|868.98|872.38|869.58|872.79|869.99|871.78|868.98|0
1649286000000|2022-04-06 23:00:00|872.58|869.78|871.17|868.37|872.99|870.19|871.17|868.37|0
1649286300000|2022-04-06 23:05:00|870.96|868.16|871.16|868.36|871.37|868.57|870.56|867.76|0
1649286600000|2022-04-06 23:10:00|870.76|867.96|870.96|868.16|871.46|868.66|870.56|867.76|0
1649286900000|2022-04-06 23:15:00|871.16|868.36|871.16|868.36|871.46|868.66|871.06|868.26|0
1649287200000|2022-04-06 23:20:00|871.06|868.26|871.56|868.76|871.97|869.17|871.06|868.26|0
1649287500000|2022-04-06 23:25:00|871.36|868.56|871.36|868.56|871.56|868.76|870.96|868.16|0
1649287800000|2022-04-06 23:30:00|871.25|868.45|868.93|866.13|871.56|868.76|868.33|865.53|0
1649288100000|2022-04-06 23:35:00|868.73|865.93|865.5|862.7|868.93|866.13|865.1|862.3|0
1649288400000|2022-04-06 23:40:00|865.6|862.8|865.6|862.8|866.11|863.31|864.9|862.1|0
1649288700000|2022-04-06 23:45:00|865.7|862.9|864.69|861.89|865.9|863.1|864.69|861.89|0
1649289000000|2022-04-06 23:50:00|864.49|861.69|863.18|860.38|864.89|862.09|862.28|859.48|0
1649289300000|2022-04-06 23:55:00|863.08|860.28|861.47|858.67|863.08|860.28|860.46|857.66|0
1649289600000|2022-04-07 00:00:00|860.86|858.06|862.47|859.67|863.08|860.28|859.05|856.25|0
1649289900000|2022-04-07 00:05:00|862.67|859.87|861.67|858.87|863.08|860.28|861.46|858.66|0
1649290200000|2022-04-07 00:10:00|861.26|858.46|861.26|858.46|863.07|860.27|860.86|858.06|0
1649290500000|2022-04-07 00:15:00|861.46|858.66|859.65|856.85|862.47|859.67|859.45|856.65|0
1649290800000|2022-04-07 00:20:00|859.45|856.65|860.05|857.25|861.06|858.26|859.45|856.65|0
1649291100000|2022-04-07 00:25:00|860.25|857.45|861.46|858.66|861.66|858.86|859.65|856.85|0
1649291400000|2022-04-07 00:30:00|861.66|858.86|860.45|857.65|861.66|858.86|859.85|857.05|0
1649291700000|2022-04-07 00:35:00|860.34|857.54|859.64|856.84|860.45|857.65|859.44|856.64|0
1649292000000|2022-04-07 00:40:00|859.84|857.04|861.85|859.05|862.26|859.46|859.84|857.04|0
1649292300000|2022-04-07 00:45:00|861.65|858.85|860.44|857.64|861.65|858.85|860.04|857.24|0
1649292600000|2022-04-07 00:50:00|860.94|858.14|860.84|858.04|861.45|858.65|860.24|857.44|0
1649292900000|2022-04-07 00:55:00|861.04|858.24|861.85|859.05|861.85|859.05|860.24|857.44|0
1649293200000|2022-04-07 01:00:00|862.05|859.25|860.84|858.04|862.05|859.25|860.24|857.44|0
1649293500000|2022-04-07 01:05:00|861.04|858.24|863.86|861.06|863.86|861.06|861.04|858.24|0
1649293800000|2022-04-07 01:10:00|864.06|861.26|863.45|860.65|864.46|861.66|862.65|859.85|0
1649294100000|2022-04-07 01:15:00|863.25|860.45|863.55|860.75|864.46|861.66|863.25|860.45|0
1649294400000|2022-04-07 01:20:00|863.65|860.85|862.64|859.84|864.05|861.25|862.44|859.64|0
1649294700000|2022-04-07 01:25:00|862.44|859.64|861.23|858.43|862.44|859.64|861.03|858.23|0
1649295000000|2022-04-07 01:30:00|861.03|858.23|862.53|859.73|862.73|859.93|860.43|857.63|0
1649295300000|2022-04-07 01:35:00|862.23|859.43|863.24|860.44|863.44|860.64|862.23|859.43|0
1649295600000|2022-04-07 01:40:00|863.44|860.64|866.36|863.56|866.46|863.66|863.44|860.64|0
1649295900000|2022-04-07 01:45:00|866.86|864.06|866.46|863.66|869.08|866.28|865.65|862.85|0
1649296200000|2022-04-07 01:50:00|866.66|863.86|866.05|863.25|866.86|864.06|865.45|862.65|0
1649296500000|2022-04-07 01:55:00|866.26|863.46|865.85|863.05|866.96|864.16|865.45|862.65|0
1649296800000|2022-04-07 02:00:00|865.65|862.85|864.64|861.84|866.25|863.45|864.44|861.64|0
1649297100000|2022-04-07 02:05:00|864.24|861.44|864.23|861.43|865.24|862.44|864.03|861.23|0
1649297400000|2022-04-07 02:10:00|864.44|861.64|864.84|862.04|865.24|862.44|864.03|861.23|0
1649297700000|2022-04-07 02:15:00|864.63|861.83|864.43|861.63|865.04|862.24|864.03|861.23|0
1649298000000|2022-04-07 02:20:00|864.23|861.43|864.43|861.63|864.63|861.83|864.03|861.23|0
1649298300000|2022-04-07 02:25:00|864.63|861.83|864.43|861.63|865.03|862.23|864.43|861.63|0
1649298600000|2022-04-07 02:30:00|864.63|861.83|865.03|862.23|866.24|863.44|864.63|861.83|0
1649298900000|2022-04-07 02:35:00|864.83|862.03|863.01|860.21|864.83|862.03|862.81|860.01|0
1649299200000|2022-04-07 02:40:00|862.81|860.01|862.81|860.01|863.01|860.21|862.41|859.61|0
1649299500000|2022-04-07 02:45:00|862.71|859.91|862.81|860.01|863.31|860.51|862.61|859.81|0
1649299800000|2022-04-07 02:50:00|863.01|860.21|863.31|860.51|864.02|861.22|863.01|860.21|0
1649300100000|2022-04-07 02:55:00|863.41|860.61|863.41|860.61|864.01|861.21|863.01|860.21|0
1649300400000|2022-04-07 03:00:00|863.5|860.7|863.2|860.4|864.01|861.21|863.2|860.4|0
1649300700000|2022-04-07 03:05:00|863|860.2|862.8|860|863.2|860.4|862.49|859.69|0
1649301000000|2022-04-07 03:10:00|862.6|859.8|862.8|860|863|860.2|862.4|859.6|0
1649301300000|2022-04-07 03:15:00|862.6|859.8|861.79|858.99|862.69|859.89|861.59|858.79|0
1649301600000|2022-04-07 03:20:00|861.99|859.19|861.99|859.19|862.39|859.59|861.99|859.19|0
1649301900000|2022-04-07 03:25:00|861.79|858.99|863.88|861.08|864.88|862.08|861.18|858.38|0
1649302200000|2022-04-07 03:30:00|863.97|861.17|863.67|860.87|864.28|861.48|863.27|860.47|0
1649302500000|2022-04-07 03:35:00|863.87|861.07|863.07|860.27|864.07|861.27|863.07|860.27|0
1649302800000|2022-04-07 03:40:00|862.87|860.07|862.27|859.47|863.07|860.27|862.27|859.47|0
1649303100000|2022-04-07 03:45:00|862.47|859.67|863.27|860.47|863.47|860.67|862.47|859.67|0
1649303400000|2022-04-07 03:50:00|863.47|860.67|862.26|859.46|863.47|860.67|862.26|859.46|0
1649303700000|2022-04-07 03:55:00|862.16|859.36|860.55|857.75|862.46|859.66|860.45|857.65|0
1649304000000|2022-04-07 04:00:00|860.65|857.85|861.25|858.45|861.46|858.66|860.05|857.25|0
1649304300000|2022-04-07 04:05:00|861.05|858.25|860.85|858.05|861.65|858.85|860.85|858.05|0
1649304600000|2022-04-07 04:10:00|860.65|857.85|860.25|857.45|860.85|858.05|859.94|857.14|0
1649304900000|2022-04-07 04:15:00|860.34|857.54|860.74|857.94|860.74|857.94|860.05|857.25|0
1649305200000|2022-04-07 04:20:00|860.65|857.85|859.84|857.04|860.85|858.05|859.84|857.04|0
1649305500000|2022-04-07 04:25:00|858.84|856.04|860.24|857.44|860.24|857.44|858.44|855.64|0
1649305800000|2022-04-07 04:30:00|860.34|857.54|861.64|858.84|862.25|859.45|860.34|857.54|0
1649306100000|2022-04-07 04:35:00|861.74|858.94|861.84|859.04|861.84|859.04|861.24|858.44|0
1649306400000|2022-04-07 04:40:00|861.44|858.64|858.01|855.21|861.64|858.84|857.41|854.61|0
1649306700000|2022-04-07 04:45:00|858.21|855.41|858.21|855.41|858.41|855.61|857.21|854.41|0
1649307000000|2022-04-07 04:50:00|858.41|855.61|857.4|854.6|858.61|855.81|857.2|854.4|0
1649307300000|2022-04-07 04:55:00|857.2|854.4|857|854.2|857.2|854.4|856.4|853.6|0
1649307600000|2022-04-07 05:00:00|856.8|854|856.6|853.8|858.21|855.41|855.99|853.19|0
1649307900000|2022-04-07 05:05:00|856.19|853.39|857.4|854.6|857.4|854.6|855.39|852.59|0
1649308200000|2022-04-07 05:10:00|857.6|854.8|857.6|854.8|858|855.2|856.19|853.39|0
1649308500000|2022-04-07 05:15:00|857.69|854.89|856.39|853.59|858|855.2|855.99|853.19|0
1649308800000|2022-04-07 05:20:00|856.59|853.79|855.58|852.78|856.79|853.99|855.38|852.58|0
1649309100000|2022-04-07 05:25:00|855.38|852.58|855.38|852.58|855.58|852.78|854.58|851.78|0
1649309400000|2022-04-07 05:30:00|855.18|852.38|856.18|853.38|856.99|854.19|854.98|852.18|0
1649309700000|2022-04-07 05:35:00|856.38|853.58|858.89|856.09|859|856.2|855.98|853.18|0
1649310000000|2022-04-07 05:40:00|858.79|855.99|857.99|855.19|859.4|856.6|857.99|855.19|0
1649310300000|2022-04-07 05:45:00|857.88|855.08|861.21|858.41|861.81|859.01|857.79|854.99|0
1649310600000|2022-04-07 05:50:00|861|858.2|862.41|859.61|862.61|859.81|860.4|857.6|0
1649310900000|2022-04-07 05:55:00|862.21|859.41|860.49|857.69|863.02|860.22|860.49|857.69|0
1649311200000|2022-04-07 06:00:00|860.4|857.6|860.8|858|862.21|859.41|858.99|856.19|0
1649311500000|2022-04-07 06:05:00|861|858.2|863.41|860.61|864.22|861.42|860.69|857.89|0
1649311800000|2022-04-07 06:10:00|863.01|860.21|863.51|860.71|865.63|862.83|862.5|859.7|0
1649312100000|2022-04-07 06:15:00|863.71|860.91|864.71|861.91|865.32|862.52|863.51|860.71|0
1649312400000|2022-04-07 06:20:00|864.81|862.01|866.33|863.53|866.73|863.93|864|861.2|0
1649312700000|2022-04-07 06:25:00|866.53|863.73|868.04|865.24|868.35|865.55|865.92|863.12|0
1649313000000|2022-04-07 06:30:00|867.94|865.14|866.93|864.13|869.15|866.35|865.92|863.12|0
1649313300000|2022-04-07 06:35:00|866.82|864.02|867.94|865.14|868.54|865.74|866.52|863.72|0
1649313600000|2022-04-07 06:40:00|868.03|865.23|871.17|868.37|871.17|868.37|867.94|865.14|0
1649313900000|2022-04-07 06:45:00|870.97|868.17|870.56|867.76|871.98|869.18|870.36|867.56|0
1649314200000|2022-04-07 06:50:00|870.36|867.56|871.66|868.86|871.78|868.98|869.35|866.55|0
1649314500000|2022-04-07 06:55:00|871.56|868.76|872.57|869.77|874.09|871.29|871.06|868.26|0
1649314800000|2022-04-07 07:00:00|872.47|869.67|872.87|870.07|875.3|872.5|870.85|868.05|0
1649315100000|2022-04-07 07:05:00|873.28|870.48|873.28|870.88|875.1|872.7|872.07|869.67|0
1649315400000|2022-04-07 07:10:00|873.68|871.28|876.11|873.71|877.73|875.33|873.28|870.88|0
1649315700000|2022-04-07 07:15:00|875.91|873.51|874.69|872.29|876.92|874.52|874.49|872.09|0
1649316000000|2022-04-07 07:20:00|874.79|872.39|878.74|876.34|879.14|876.74|873.88|871.48|0
1649316300000|2022-04-07 07:25:00|878.94|876.54|876.51|874.11|879.04|876.64|876.1|873.7|0
1649316600000|2022-04-07 07:30:00|875.7|873.3|875.29|872.89|875.7|873.3|872.66|870.26|0
1649316900000|2022-04-07 07:35:00|875.09|872.69|873.87|871.47|875.69|873.29|873.77|871.37|0
1649317200000|2022-04-07 07:40:00|874.07|871.67|872.45|870.05|874.37|871.97|872.25|869.85|0
1649317500000|2022-04-07 07:45:00|872.55|870.15|873.67|871.27|874.27|871.87|872.05|869.65|0
1649317800000|2022-04-07 07:50:00|873.46|871.06|874.07|871.67|875.28|872.88|873.26|870.86|0
1649318100000|2022-04-07 07:55:00|873.96|871.56|870.23|867.83|873.96|871.56|869.42|867.02|0
1649318400000|2022-04-07 08:00:00|870.43|868.03|869.62|867.22|870.83|868.43|868.41|866.01|0
1649318700000|2022-04-07 08:05:00|869.82|867.42|873.66|871.26|874.06|871.66|868.81|866.41|0
1649319000000|2022-04-07 08:10:00|873.75|871.35|870.52|868.12|874.26|871.86|869.82|867.42|0
1649319300000|2022-04-07 08:15:00|870.92|868.52|870.22|867.82|872.44|870.04|869.21|866.81|0
1649319600000|2022-04-07 08:20:00|870.42|868.02|871.73|869.33|873.05|870.65|870.42|868.02|0
1649319900000|2022-04-07 08:25:00|871.63|869.23|872.44|870.04|873.25|870.85|871.23|868.83|0
1649320200000|2022-04-07 08:30:00|872.23|869.83|872.13|869.73|873.95|871.55|871.72|869.32|0
1649320500000|2022-04-07 08:35:00|872.23|869.83|870.61|868.21|872.84|870.44|870.21|867.81|0
1649320800000|2022-04-07 08:40:00|870.71|868.31|873.24|870.84|873.54|871.14|870.11|867.71|0
1649321100000|2022-04-07 08:45:00|873.34|870.94|874.86|872.46|874.86|872.46|873.04|870.64|0
1649321400000|2022-04-07 08:50:00|875.06|872.66|877.28|874.88|877.48|875.08|874.86|872.46|0
1649321700000|2022-04-07 08:55:00|876.97|874.57|879.71|877.31|879.71|877.31|876.27|873.87|0
1649322000000|2022-04-07 09:00:00|879.51|877.11|877.68|875.28|879.71|877.31|877.68|875.28|0
1649322300000|2022-04-07 09:05:00|877.89|875.49|876.67|874.27|878.19|875.79|876.26|873.86|0
1649322600000|2022-04-07 09:10:00|876.87|874.47|877.07|874.67|877.17|874.77|876.06|873.66|0
1649322900000|2022-04-07 09:15:00|876.87|874.47|877.39|874.99|880.13|877.73|876.46|874.06|0
1649323200000|2022-04-07 09:20:00|877.29|874.89|877.8|875.4|879.82|877.42|876.99|874.59|0
1649323500000|2022-04-07 09:25:00|877.69|875.29|878|875.6|878.2|875.8|876.78|874.38|0
1649323800000|2022-04-07 09:30:00|877.79|875.39|877.99|875.59|878.81|876.41|877.39|874.99|0
1649324100000|2022-04-07 09:35:00|878.09|875.69|879.61|877.21|879.71|877.31|877.59|875.19|0
1649324400000|2022-04-07 09:40:00|879.82|877.42|880.22|877.82|881.24|878.84|879.01|876.61|0
1649324700000|2022-04-07 09:45:00|879.61|877.21|879.91|877.51|880.22|877.82|878.8|876.4|0
1649325000000|2022-04-07 09:50:00|880.02|877.62|880.62|878.22|880.83|878.43|879|876.6|0
1649325300000|2022-04-07 09:55:00|880.72|878.32|882.04|879.64|882.85|880.45|880.01|877.61|0
1649325600000|2022-04-07 10:00:00|881.63|879.23|882.04|879.64|882.85|880.45|881.63|879.23|0
1649325900000|2022-04-07 10:05:00|882.24|879.84|882.24|879.84|882.65|880.25|881.83|879.43|0
1649326200000|2022-04-07 10:10:00|882.04|879.64|882.24|879.84|882.24|879.84|881.63|879.23|0
1649326500000|2022-04-07 10:15:00|882.13|879.73|881.83|879.43|883.25|880.85|881.63|879.23|0
1649326800000|2022-04-07 10:20:00|882.03|879.63|882.65|880.25|883.06|880.66|881.83|879.43|0
1649327100000|2022-04-07 10:25:00|882.75|880.35|882.04|879.64|882.75|880.35|881.63|879.23|0
1649327400000|2022-04-07 10:30:00|881.84|879.44|881.22|878.82|881.84|879.44|880.82|878.42|0
1649327700000|2022-04-07 10:35:00|880.82|878.42|882.03|879.63|882.85|880.45|880.71|878.31|0
1649328000000|2022-04-07 10:40:00|881.83|879.43|880.21|877.81|881.83|879.43|880.21|877.81|0
1649328300000|2022-04-07 10:45:00|880.41|878.01|881.22|878.82|881.42|879.02|880.1|877.7|0
1649328600000|2022-04-07 10:50:00|881.42|879.02|880.61|878.21|881.62|879.22|880.41|878.01|0
1649328900000|2022-04-07 10:55:00|880.41|878.01|879.59|877.19|880.41|878.01|879.19|876.79|0
1649329200000|2022-04-07 11:00:00|879.39|876.99|877.56|875.16|880.2|877.8|876.96|874.56|0
1649329500000|2022-04-07 11:05:00|877.66|875.26|880.8|878.4|888.73|886.33|877.36|874.96|0
1649329800000|2022-04-07 11:10:00|880.2|877.8|883.44|881.04|884.46|882.06|878.98|876.58|0
1649330100000|2022-04-07 11:15:00|883.24|880.84|879.99|877.59|883.44|881.04|879.99|877.59|0
1649330400000|2022-04-07 11:20:00|880.19|877.79|877.35|874.95|880.19|877.79|877.35|874.95|0
1649330700000|2022-04-07 11:25:00|877.25|874.85|876.34|873.94|877.76|875.36|875.93|873.53|0
1649331000000|2022-04-07 11:30:00|876.23|873.83|875.73|873.33|879.17|876.77|874.31|871.91|0
1649331300000|2022-04-07 11:35:00|875.52|873.12|874.92|872.52|876.74|874.34|874.31|871.91|0
1649331600000|2022-04-07 11:40:00|875.12|872.72|877.64|875.24|878.04|875.64|874.31|871.91|0
1649331900000|2022-04-07 11:45:00|877.44|875.04|876.83|874.43|878.55|876.15|876.12|873.72|0
1649332200000|2022-04-07 11:50:00|876.62|874.22|876.42|874.02|877.43|875.03|875.41|873.01|0
1649332500000|2022-04-07 11:55:00|876.62|874.22|878.44|876.04|878.65|876.25|876.22|873.82|0
1649332800000|2022-04-07 12:00:00|878.24|875.84|873.58|871.18|879.05|876.65|873.58|871.18|0
1649333100000|2022-04-07 12:05:00|873.99|871.59|873.88|871.48|874.59|872.19|872.57|870.17|0
1649333400000|2022-04-07 12:10:00|873.78|871.38|871.35|868.95|874.39|871.99|871.14|868.74|0
1649333700000|2022-04-07 12:15:00|870.74|868.34|872.35|869.95|872.35|869.95|869.32|866.92|0
1649334000000|2022-04-07 12:20:00|872.15|869.75|871.14|868.74|872.96|870.56|870.74|868.34|0
1649334300000|2022-04-07 12:25:00|870.94|868.54|870.52|868.12|870.94|868.54|869.31|866.91|0
1649334600000|2022-04-07 12:30:00|870.32|867.92|872.54|870.14|872.64|870.24|869.31|866.91|0
1649334900000|2022-04-07 12:35:00|872.64|870.24|872.13|869.73|872.94|870.54|871.12|868.72|0
1649335200000|2022-04-07 12:40:00|872.03|869.63|870.72|868.32|872.94|870.54|870.72|868.32|0
1649335500000|2022-04-07 12:45:00|870.52|868.12|870.51|868.11|872.13|869.73|869.91|867.51|0
1649335800000|2022-04-07 12:50:00|870.31|867.91|866.88|864.48|871.32|868.92|866.88|864.48|0
1649336100000|2022-04-07 12:55:00|867.08|864.68|866.88|864.48|867.78|865.38|865.67|863.27|0
1649336400000|2022-04-07 13:00:00|867.48|865.08|862.64|860.24|868.29|865.89|862.64|860.24|0
1649336700000|2022-04-07 13:05:00|862.84|860.44|862.84|860.44|863.45|861.05|861.84|859.44|0
1649337000000|2022-04-07 13:10:00|862.64|860.24|863.54|861.14|864.05|861.65|862.64|860.24|0
1649337300000|2022-04-07 13:15:00|863.44|861.04|866.36|863.96|866.46|864.06|862.44|860.04|0
1649337600000|2022-04-07 13:20:00|866.46|864.06|865.45|863.05|866.46|864.06|864.85|862.45|0
1649337900000|2022-04-07 13:25:00|865.25|862.85|864.04|861.64|865.45|863.05|863.03|860.63|0
1649338200000|2022-04-07 13:30:00|863.44|861.04|869.99|867.59|869.99|867.59|861.83|859.43|0
1649338500000|2022-04-07 13:35:00|870.09|867.69|875.75|873.35|876.36|873.96|867.87|865.47|0
1649338800000|2022-04-07 13:40:00|876.76|874.36|870.69|868.29|880.21|877.81|870.69|868.29|0
1649339100000|2022-04-07 13:45:00|871.3|868.9|866.25|863.85|873.62|871.22|865.44|863.04|0
1649339400000|2022-04-07 13:50:00|866.65|864.25|874.33|871.93|875.95|873.55|865.85|863.45|0
1649339700000|2022-04-07 13:55:00|874.93|872.53|874.63|872.23|875.34|872.94|872.51|870.11|0
1649340000000|2022-04-07 14:00:00|875.14|872.74|870.89|868.49|880.81|878.41|870.48|868.08|0
1649340300000|2022-04-07 14:05:00|871.09|868.69|869.4|867|872.3|869.9|867.38|864.98|0
1649340600000|2022-04-07 14:10:00|869.6|867.2|872.82|870.42|874.03|871.63|866.98|864.58|0
1649340900000|2022-04-07 14:15:00|872.02|869.62|869.8|867.4|872.62|870.22|868.39|865.99|0
1649341200000|2022-04-07 14:20:00|869.59|867.19|867.98|865.58|869.59|867.19|865.36|862.96|0
1649341500000|2022-04-07 14:25:00|868.18|865.78|865.86|863.46|870.4|868|865.36|862.96|0
1649341800000|2022-04-07 14:30:00|865.76|863.36|870.6|868.2|871.4|869|865.76|863.36|0
1649342100000|2022-04-07 14:35:00|871.4|869|865.76|863.36|873.82|871.42|865.76|863.36|0
1649342400000|2022-04-07 14:40:00|865.96|863.56|858.72|856.32|865.96|863.56|857.12|854.72|0
1649342700000|2022-04-07 14:45:00|859.13|856.73|857.16|854.76|860.13|857.73|855.21|852.81|0
1649343000000|2022-04-07 14:50:00|857.56|855.16|861.39|858.99|863.1|860.7|857.56|855.16|0
1649343300000|2022-04-07 14:55:00|861.89|859.49|862.49|860.09|864.3|861.9|860.89|858.49|0
1649343600000|2022-04-07 15:00:00|861.89|859.49|865.51|863.11|869.03|866.63|861.89|859.49|0
1649343900000|2022-04-07 15:05:00|864.9|862.5|861.42|859.02|865.3|862.9|861.22|858.82|0
1649344200000|2022-04-07 15:10:00|861.02|858.62|861.22|858.82|862.22|859.82|858.41|856.01|0
1649344500000|2022-04-07 15:15:00|860.81|858.41|860.01|857.61|860.81|858.41|858|855.6|0
1649344800000|2022-04-07 15:20:00|859.61|857.21|862.22|859.82|863.62|861.22|859.41|857.01|0
1649345100000|2022-04-07 15:25:00|862.62|860.22|857|854.6|864.42|862.02|854.99|852.59|0
1649345400000|2022-04-07 15:30:00|857.4|855|854.36|851.96|857.6|855.2|851.8|849.4|0
1649345700000|2022-04-07 15:35:00|854.76|852.36|857.66|855.26|859.7|857.3|854.76|852.36|0
1649346000000|2022-04-07 15:40:00|857.35|854.95|855.65|853.25|858.66|856.26|855.25|852.85|0
1649346300000|2022-04-07 15:45:00|855.45|853.05|855.65|853.25|859.86|857.46|855.25|852.85|0
1649346600000|2022-04-07 15:50:00|855.25|852.85|851.64|849.24|856.45|854.05|851.44|849.04|0
1649346900000|2022-04-07 15:55:00|852.04|849.64|855.44|853.04|856.05|853.65|851.64|849.24|0
1649347200000|2022-04-07 16:00:00|855.04|852.64|854.24|851.84|857.05|854.65|854.04|851.64|0
1649347500000|2022-04-07 16:05:00|854.44|852.04|857.84|855.44|858.65|856.25|854.44|852.04|0
1649347800000|2022-04-07 16:10:00|858.25|855.85|858.85|856.45|861.66|859.26|856.84|854.44|0
1649348100000|2022-04-07 16:15:00|859.05|856.65|856.44|854.04|859.25|856.85|855.64|853.24|0
1649348400000|2022-04-07 16:20:00|856.04|853.64|857.64|855.24|860.05|857.65|855.43|853.03|0
1649348700000|2022-04-07 16:25:00|857.44|855.04|855.03|852.63|858.64|856.24|853.63|851.23|0
1649349000000|2022-04-07 16:30:00|854.83|852.43|854.63|852.23|856.63|854.23|853.63|851.23|0
1649349300000|2022-04-07 16:35:00|854.43|852.03|854.02|851.62|856.83|854.43|853.62|851.22|0
1649349600000|2022-04-07 16:40:00|853.62|851.22|852.82|850.42|855.43|853.03|852.62|850.22|0
1649349900000|2022-04-07 16:45:00|853.02|850.62|849.22|846.82|854.82|852.42|849.22|846.82|0
1649350200000|2022-04-07 16:50:00|849.02|846.62|852.22|849.82|854.22|851.82|849.02|846.62|0
1649350500000|2022-04-07 16:55:00|852.42|850.02|854.42|852.02|855.02|852.62|851.81|849.41|0
1649350800000|2022-04-07 17:00:00|854.62|852.22|858.83|856.43|860.23|857.83|853.61|851.21|0
1649351100000|2022-04-07 17:05:00|859.03|856.63|861.23|858.83|861.23|858.83|857.62|855.22|0
1649351400000|2022-04-07 17:10:00|860.83|858.43|866.46|864.06|869.48|867.08|860.63|858.23|0
1649351700000|2022-04-07 17:15:00|866.26|863.86|870.85|868.45|871.25|868.85|865.05|862.65|0
1649352000000|2022-04-07 17:20:00|868.49|866.09|867.88|865.48|871.31|868.91|867.88|865.48|0
1649352300000|2022-04-07 17:25:00|868.08|865.68|871.91|869.51|873.53|871.13|867.98|865.58|0
1649352600000|2022-04-07 17:30:00|872.32|869.92|870.09|867.69|873.73|871.33|869.69|867.29|0
1649352900000|2022-04-07 17:35:00|870.3|867.9|868.28|865.88|872.31|869.91|868.28|865.88|0
1649353200000|2022-04-07 17:40:00|869.28|866.88|868.68|866.28|870.9|868.5|868.27|865.87|0
1649353500000|2022-04-07 17:45:00|868.48|866.08|867.67|865.27|871.91|869.51|867.26|864.86|0
1649353800000|2022-04-07 17:50:00|867.96|865.56|868.87|866.47|870.09|867.69|866.86|864.46|0
1649354100000|2022-04-07 17:55:00|868.27|865.87|879.99|877.59|880.8|878.4|868.27|865.87|0
1649354400000|2022-04-07 18:00:00|879.38|876.98|880.19|877.79|882.83|880.43|878.57|876.17|0
1649354700000|2022-04-07 18:05:00|879.79|877.39|881.2|878.8|881.3|878.9|876.34|873.94|0
1649355000000|2022-04-07 18:10:00|880.39|877.99|880.19|877.79|882.42|880.02|878.77|876.37|0
1649355300000|2022-04-07 18:15:00|880.08|877.68|875.33|872.93|880.8|878.4|874.92|872.52|0
1649355600000|2022-04-07 18:20:00|875.53|873.13|878.36|875.96|878.56|876.16|875.33|872.93|0
1649355900000|2022-04-07 18:25:00|878.56|876.16|877.75|875.35|885.46|883.06|877.15|874.75|0
1649356200000|2022-04-07 18:30:00|876.74|874.34|877.75|875.35|878.97|876.57|876.13|873.73|0
1649356500000|2022-04-07 18:35:00|878.15|875.75|879.57|877.17|879.98|877.58|875.52|873.12|0
1649356800000|2022-04-07 18:40:00|878.96|876.56|881.19|878.79|882.1|879.7|876.94|874.54|0
1649357100000|2022-04-07 18:45:00|881.39|878.99|884.43|882.03|886.26|883.86|879.16|876.76|0
1649357400000|2022-04-07 18:50:00|883.62|881.22|887.68|885.28|888.7|886.3|883.01|880.61|0
1649357700000|2022-04-07 18:55:00|888.09|885.69|894.6|892.2|895.21|892.81|888.09|885.69|0
1649358000000|2022-04-07 19:00:00|892.97|890.57|898.94|896.54|902.98|900.58|892.97|890.57|0
1649358300000|2022-04-07 19:05:00|898.73|896.33|901.18|898.78|901.79|899.39|897.31|894.91|0
1649358600000|2022-04-07 19:10:00|901.38|898.98|904.03|901.63|904.03|901.63|899.96|897.56|0
1649358900000|2022-04-07 19:15:00|903.63|901.23|900.36|897.96|905.46|903.06|899.75|897.35|0
1649359200000|2022-04-07 19:20:00|900.16|897.76|896.69|894.29|900.16|897.76|895.26|892.86|0
1649359500000|2022-04-07 19:25:00|897.1|894.7|895.47|893.07|898.93|896.53|894.45|892.05|0
1649359800000|2022-04-07 19:30:00|895.87|893.47|901.78|899.38|901.78|899.38|894.65|892.25|0
1649360100000|2022-04-07 19:35:00|901.58|899.18|902.39|899.99|902.39|899.99|899.74|897.34|0
1649360400000|2022-04-07 19:40:00|902.8|900.4|904.02|901.62|905.04|902.64|899.94|897.54|0
1649360700000|2022-04-07 19:45:00|903.61|901.21|900.45|898.05|906.47|904.07|898.72|896.32|0
1649361000000|2022-04-07 19:50:00|900.35|897.95|895.05|892.65|900.96|898.56|893.83|891.43|0
1649361300000|2022-04-07 19:55:00|894.23|891.83|890.78|888.38|894.23|891.83|889.15|886.75|0
1649361600000|2022-04-07 20:00:00|891.18|888.78|890.77|888.37|892.4|890|889.96|887.56|0
1649361900000|2022-04-07 20:05:00|891.18|888.78|891.38|888.98|891.99|889.59|890.37|887.97|0
1649362200000|2022-04-07 20:10:00|891.59|889.19|891.38|888.98|893.21|890.81|891.38|888.98|0
1649362500000|2022-04-07 20:15:00|892.8|890|890.77|887.97|892.8|890|890.46|887.66|0
1649362800000|2022-04-07 20:20:00|890.56|887.76|888.33|885.53|890.56|887.76|888.12|885.32|0
1649363100000|2022-04-07 20:25:00|888.53|885.73|888.12|885.32|888.73|885.93|887.11|884.31|0
1649363400000|2022-04-07 20:30:00|887.92|885.12|888.83|886.03|888.93|886.13|887.51|884.71|0
1649363700000|2022-04-07 20:35:00|888.73|885.93|889.74|886.94|889.74|886.94|888.52|885.72|0
1649364000000|2022-04-07 20:40:00|889.84|887.04|889.13|886.33|889.94|887.14|888.93|886.13|0
1649364300000|2022-04-07 20:45:00|889.54|886.74|889.94|887.14|889.94|887.14|888.82|886.02|0
1649364600000|2022-04-07 20:50:00|890.14|887.34|891.36|888.56|891.56|888.76|890.14|887.34|0
1649364900000|2022-04-07 20:55:00|891.16|888.36|889.83|887.03|891.36|888.56|889.63|886.83|0
1649365200000|2022-04-07 21:00:00|890.25|887.45|890.22|887.42|890.46|887.66|889.93|887.13|0
1649365500000|2022-04-07 21:05:00|890.19|887.39|889.89|887.09|890.46|887.66|889.89|887.09|0
1649365800000|2022-04-07 21:10:00|889.87|887.07|889.72|886.92|889.87|887.07|889.43|886.63|0
1649366100000|2022-04-07 21:15:00|889.69|886.89|889.19|886.39|889.69|886.89|889.1|886.3|0
1649366400000|2022-04-07 21:20:00|889.28|886.48|889.28|886.48|889.6|886.8|889.19|886.39|0
1649366700000|2022-04-07 21:25:00|889.19|886.39|889.53|886.73|890.16|887.36|889.19|886.39|0
1649367000000|2022-04-07 21:30:00|889.8|887|889.86|887.06|889.86|887.06|889.8|887|0
1649367300000|2022-04-07 21:35:00|890.01|887.21|889.92|887.12|890.16|887.36|889.74|886.94|0
1649367600000|2022-04-07 21:40:00|889.94|887.14|890.15|887.35|890.16|887.36|889.8|887|0
1649367900000|2022-04-07 21:45:00|890.03|887.23|890.21|887.41|890.36|887.56|890.03|887.23|0
1649368200000|2022-04-07 21:50:00|890.12|887.32|890.12|887.32|890.15|887.35|890.06|887.26|0
1649368500000|2022-04-07 21:55:00|890.09|887.29|889.73|886.93|890.38|887.58|889.73|886.93|0
1649368800000|2022-04-07 22:00:00|890.01|887.21|891.54|888.74|891.54|888.74|889.6|886.8|0
1649369100000|2022-04-07 22:05:00|891.33|888.53|891.13|888.33|891.43|888.63|890.52|887.72|0
1649369400000|2022-04-07 22:10:00|891.33|888.53|892.14|889.34|892.55|889.75|890.92|888.12|0
1649369700000|2022-04-07 22:15:00|892.24|889.44|891.53|888.73|892.34|889.54|891.53|888.73|0
1649370000000|2022-04-07 22:20:00|891.73|888.93|891.73|888.93|892.14|889.34|891.53|888.73|0
1649370300000|2022-04-07 22:25:00|891.53|888.73|890.92|888.12|891.53|888.73|890.92|888.12|0
1649370600000|2022-04-07 22:30:00|891.12|888.32|890.71|887.91|891.32|888.52|890.71|887.91|0
1649370900000|2022-04-07 22:35:00|890.91|888.11|890.91|888.11|891.12|888.32|890.71|887.91|0
1649371200000|2022-04-07 22:40:00|891.32|888.52|891.32|888.52|891.32|888.52|891.11|888.31|0
1649371500000|2022-04-07 22:45:00|890.91|888.11|890.91|888.11|891.32|888.52|890.71|887.91|0
1649371800000|2022-04-07 22:50:00|890.7|887.9|890.3|887.5|890.7|887.9|890.09|887.29|0
1649372100000|2022-04-07 22:55:00|890.19|887.39|891.11|888.31|891.11|888.31|890.19|887.39|0
1649372400000|2022-04-07 23:00:00|890.7|887.9|890.29|887.49|891.31|888.51|890.09|887.29|0
1649372700000|2022-04-07 23:05:00|890.39|887.59|890.7|887.9|890.9|888.1|890.39|887.59|0
1649373000000|2022-04-07 23:10:00|890.79|887.99|892.93|890.13|892.93|890.13|890.49|887.69|0
1649373300000|2022-04-07 23:15:00|892.82|890.02|891.91|889.11|892.93|890.13|891.81|889.01|0
1649373600000|2022-04-07 23:20:00|892.01|889.21|892.52|889.72|892.72|889.92|891.91|889.11|0
1649373900000|2022-04-07 23:25:00|892.72|889.92|893.33|890.53|893.94|891.14|892.52|889.72|0
1649374200000|2022-04-07 23:30:00|893.53|890.73|892.92|890.12|893.53|890.73|892.61|889.81|0
1649374500000|2022-04-07 23:35:00|893.13|890.33|893.53|890.73|893.53|890.73|892.72|889.92|0
1649374800000|2022-04-07 23:40:00|893.42|890.62|893.94|891.14|894.55|891.75|893.42|890.62|0
1649375100000|2022-04-07 23:45:00|893.83|891.03|894.75|891.95|894.75|891.95|893.32|890.52|0
1649375400000|2022-04-07 23:50:00|894.54|891.74|895.56|892.76|895.97|893.17|894.54|891.74|0
1649375700000|2022-04-07 23:55:00|895.76|892.96|895.15|892.35|896.37|893.57|895.15|892.35|0
1649376000000|2022-04-08 00:00:00|894.95|892.15|895.56|892.76|895.76|892.96|893.32|890.52|0
1649376300000|2022-04-08 00:05:00|895.35|892.55|895.15|892.35|895.96|893.16|894.74|891.94|0
1649376600000|2022-04-08 00:10:00|894.94|892.14|894.33|891.53|895.35|892.55|894.13|891.33|0
1649376900000|2022-04-08 00:15:00|894.13|891.33|891.48|888.68|894.13|891.33|891.28|888.48|0
1649377200000|2022-04-08 00:20:00|891.07|888.27|890.87|888.07|892.7|889.9|890.26|887.46|0
1649377500000|2022-04-08 00:25:00|890.67|887.87|887.42|884.62|891.48|888.68|887.01|884.21|0
1649377800000|2022-04-08 00:30:00|887.01|884.21|887.01|884.21|888.23|885.43|887.01|884.21|0
1649378100000|2022-04-08 00:35:00|887.21|884.41|888.22|885.42|888.43|885.63|887.01|884.21|0
1649378400000|2022-04-08 00:40:00|888.02|885.22|888.02|885.22|888.43|885.63|887.82|885.02|0
1649378700000|2022-04-08 00:45:00|888.22|885.42|888.02|885.22|888.83|886.03|887.41|884.61|0
1649379000000|2022-04-08 00:50:00|888.22|885.42|888.52|885.72|888.83|886.03|888.02|885.22|0
1649379300000|2022-04-08 00:55:00|888.62|885.82|889.64|886.84|889.64|886.84|887.81|885.01|0
1649379600000|2022-04-08 01:00:00|889.84|887.04|889.84|887.04|890.25|887.45|889.23|886.43|0
1649379900000|2022-04-08 01:05:00|890.04|887.24|889.23|886.43|890.45|887.65|889.23|886.43|0
1649380200000|2022-04-08 01:10:00|889.43|886.63|888.41|885.61|889.43|886.63|888.21|885.41|0
1649380500000|2022-04-08 01:15:00|888.31|885.51|887.8|885|889.02|886.22|887.19|884.39|0
1649380800000|2022-04-08 01:20:00|887.9|885.1|886.99|884.19|888.61|885.81|886.99|884.19|0
1649381100000|2022-04-08 01:25:00|887.39|884.59|887.39|884.59|887.8|885|886.99|884.19|0
1649381400000|2022-04-08 01:30:00|887.59|884.79|887.39|884.59|887.8|885|887.19|884.39|0
1649381700000|2022-04-08 01:35:00|887.59|884.79|887.59|884.79|887.79|884.99|886.98|884.18|0
1649382000000|2022-04-08 01:40:00|887.79|884.99|889.21|886.41|889.42|886.62|887.59|884.79|0
1649382300000|2022-04-08 01:45:00|889.42|886.62|889.01|886.21|889.42|886.62|889.01|886.21|0
1649382600000|2022-04-08 01:50:00|889.21|886.41|886.98|884.18|889.21|886.41|886.98|884.18|0
1649382900000|2022-04-08 01:55:00|887.18|884.38|887.18|884.38|887.58|884.78|886.97|884.17|0
1649383200000|2022-04-08 02:00:00|887.07|884.27|888.19|885.39|888.39|885.59|886.97|884.17|0
1649383500000|2022-04-08 02:05:00|888.08|885.28|887.78|884.98|888.59|885.79|887.58|884.78|0
1649383800000|2022-04-08 02:10:00|887.68|884.88|887.98|885.18|888.19|885.39|887.37|884.57|0
1649384100000|2022-04-08 02:15:00|888.08|885.28|887.78|884.98|888.79|885.99|886.97|884.17|0
1649384400000|2022-04-08 02:20:00|887.98|885.18|888.18|885.38|888.59|885.79|887.78|884.98|0
1649384700000|2022-04-08 02:25:00|887.98|885.18|888.99|886.19|888.99|886.19|887.98|885.18|0
1649385000000|2022-04-08 02:30:00|889.09|886.29|890|887.2|890.21|887.41|888.79|885.99|0
1649385300000|2022-04-08 02:35:00|889.8|887|889.8|887|890|887.2|889.49|886.69|0
1649385600000|2022-04-08 02:40:00|889.9|887.1|891.42|888.62|891.42|888.62|889.6|886.8|0
1649385900000|2022-04-08 02:45:00|891.83|889.03|892.23|889.43|893.05|890.25|891.42|888.62|0
1649386200000|2022-04-08 02:50:00|892.44|889.64|892.23|889.43|892.64|889.84|892.03|889.23|0
1649386500000|2022-04-08 02:55:00|892.03|889.23|892.64|889.84|892.84|890.04|892.03|889.23|0
1649386800000|2022-04-08 03:00:00|892.84|890.04|891.21|888.41|893.25|890.45|891.01|888.21|0
1649387100000|2022-04-08 03:05:00|891.01|888.21|891.82|889.02|891.82|889.02|890.8|888|0
1649387400000|2022-04-08 03:10:00|891.62|888.82|892.43|889.63|893.04|890.24|891.51|888.71|0
1649387700000|2022-04-08 03:15:00|892.22|889.42|892.22|889.42|892.83|890.03|892.02|889.22|0
1649388000000|2022-04-08 03:20:00|892.02|889.22|892.63|889.83|893.24|890.44|892.02|889.22|0
1649388300000|2022-04-08 03:25:00|892.42|889.62|891.61|888.81|892.42|889.62|891.5|888.7|0
1649388600000|2022-04-08 03:30:00|891.71|888.91|890.59|887.79|892.01|889.21|889.37|886.57|0
1649388900000|2022-04-08 03:35:00|890.39|887.59|890.79|887.99|891|888.2|890.39|887.59|0
1649389200000|2022-04-08 03:40:00|890.69|887.89|891.4|888.6|891.5|888.7|890.59|887.79|0
1649389500000|2022-04-08 03:45:00|891.2|888.4|890.58|887.78|891.6|888.8|890.58|887.78|0
1649389800000|2022-04-08 03:50:00|890.79|887.99|889.36|886.56|890.79|887.99|889.16|886.36|0
1649390100000|2022-04-08 03:55:00|889.57|886.77|890.17|887.37|890.17|887.37|888.96|886.16|0
1649390400000|2022-04-08 04:00:00|890.38|887.58|888.95|886.15|890.58|887.78|888.95|886.15|0
1649390700000|2022-04-08 04:05:00|889.16|886.36|888.95|886.15|889.56|886.76|888.95|886.15|0
1649391000000|2022-04-08 04:10:00|889.05|886.25|889.15|886.35|889.76|886.96|889.05|886.25|0
1649391300000|2022-04-08 04:15:00|889.35|886.55|888.34|885.54|889.35|886.55|888.34|885.54|0
1649391600000|2022-04-08 04:20:00|888.54|885.74|885.71|882.91|888.54|885.74|885.51|882.71|0
1649391900000|2022-04-08 04:25:00|885.51|882.71|886.32|883.52|886.52|883.72|885.51|882.71|0
1649392200000|2022-04-08 04:30:00|886.52|883.72|886.11|883.31|886.52|883.72|885.91|883.11|0
1649392500000|2022-04-08 04:35:00|886.32|883.52|886.72|883.92|887.13|884.33|886.32|883.52|0
1649392800000|2022-04-08 04:40:00|886.93|884.13|886|883.2|887.33|884.53|885.91|883.11|0
1649393100000|2022-04-08 04:45:00|885.91|883.11|885.09|882.29|885.91|883.11|885.09|882.29|0
1649393400000|2022-04-08 04:50:00|885.29|882.49|884.28|881.48|885.29|882.49|884.28|881.48|0
1649393700000|2022-04-08 04:55:00|884.48|881.68|885.49|882.69|885.49|882.69|884.28|881.48|0
1649394000000|2022-04-08 05:00:00|885.29|882.49|885.29|882.49|886.31|883.51|885.09|882.29|0
1649394300000|2022-04-08 05:05:00|885.09|882.29|885.49|882.69|885.49|882.69|884.27|881.47|0
1649394600000|2022-04-08 05:10:00|885.29|882.49|887.52|884.72|887.52|884.72|884.88|882.08|0
1649394900000|2022-04-08 05:15:00|887.73|884.93|889.35|886.55|889.45|886.65|887.32|884.52|0
1649395200000|2022-04-08 05:20:00|889.56|886.76|889.35|886.55|890.17|887.37|888.74|885.94|0
1649395500000|2022-04-08 05:25:00|889.15|886.35|888.94|886.14|889.55|886.75|888.33|885.53|0
1649395800000|2022-04-08 05:30:00|888.74|885.94|888.94|886.14|889.15|886.35|888.43|885.63|0
1649396100000|2022-04-08 05:35:00|888.83|886.03|888.53|885.73|888.94|886.14|888.12|885.32|0
1649396400000|2022-04-08 05:40:00|888.33|885.53|888.73|885.93|888.73|885.93|887.92|885.12|0
1649396700000|2022-04-08 05:45:00|888.94|886.14|889.64|886.84|889.75|886.95|888.73|885.93|0
1649397000000|2022-04-08 05:50:00|889.55|886.75|890.77|887.97|891.38|888.58|889.24|886.44|0
1649397300000|2022-04-08 05:55:00|890.66|887.86|891.37|888.57|892.19|889.39|890.56|887.76|0
1649397600000|2022-04-08 06:00:00|891.58|888.78|890.56|887.76|892.8|890|890.15|887.35|0
1649397900000|2022-04-08 06:05:00|890.66|887.86|894.02|891.22|894.02|891.22|890.56|887.76|0
1649398200000|2022-04-08 06:10:00|893.82|891.02|892.18|889.38|893.82|891.02|891.37|888.57|0
1649398500000|2022-04-08 06:15:00|891.98|889.18|892.79|889.99|894.02|891.22|891.78|888.98|0
1649398800000|2022-04-08 06:20:00|892.59|889.79|895.75|892.95|895.75|892.95|891.97|889.17|0
1649399100000|2022-04-08 06:25:00|895.55|892.75|894.33|891.53|896.87|894.07|894.33|891.53|0
1649399400000|2022-04-08 06:30:00|894.53|891.73|895.96|893.16|896.17|893.37|894.53|891.73|0
1649399700000|2022-04-08 06:35:00|895.76|892.96|894.94|892.14|896.98|894.18|894.53|891.73|0
1649400000000|2022-04-08 06:40:00|894.74|891.94|894.94|892.14|895.04|892.24|892.99|890.19|0
1649400300000|2022-04-08 06:45:00|894.73|891.93|895.55|892.75|895.96|893.16|894.12|891.32|0
1649400600000|2022-04-08 06:50:00|895.75|892.95|897.18|894.38|897.79|894.99|895.44|892.64|0
1649400900000|2022-04-08 06:55:00|897.39|894.59|897.89|895.09|898.81|896.01|897.18|894.38|0
1649401200000|2022-04-08 07:00:00|898|895.2|894.32|891.52|898.41|895.61|894.32|891.52|0
1649401500000|2022-04-08 07:05:00|894.22|891.82|894.32|891.92|895.34|892.94|892.08|889.68|0
1649401800000|2022-04-08 07:10:00|894.52|892.12|896.77|894.37|897.48|895.08|893.91|891.51|0
1649402100000|2022-04-08 07:15:00|896.87|894.47|895.74|893.34|896.97|894.57|893.7|891.3|0
1649402400000|2022-04-08 07:20:00|895.84|893.44|896.25|893.85|898.4|896|895.43|893.03|0
1649402700000|2022-04-08 07:25:00|896.15|893.75|896.15|893.75|896.97|894.57|894.92|892.52|0
1649403000000|2022-04-08 07:30:00|896.04|893.64|896.15|893.75|896.56|894.16|894|891.6|0
1649403300000|2022-04-08 07:35:00|896.35|893.95|900.03|897.63|900.24|897.84|896.35|893.95|0
1649403600000|2022-04-08 07:40:00|900.24|897.84|900.54|898.14|901.05|898.65|898.8|896.4|0
1649403900000|2022-04-08 07:45:00|900.44|898.04|899.1|896.7|900.44|898.04|897.88|895.48|0
1649404200000|2022-04-08 07:50:00|899.21|896.81|900.23|897.83|902.07|899.67|899.21|896.81|0
1649404500000|2022-04-08 07:55:00|900.43|898.03|902.07|899.67|902.37|899.97|900.02|897.62|0
1649404800000|2022-04-08 08:00:00|901.86|899.46|904.32|901.92|904.32|901.92|901.45|899.05|0
1649405100000|2022-04-08 08:05:00|904.53|902.13|904.34|901.94|906.35|903.95|903.09|900.69|0
1649405400000|2022-04-08 08:10:00|904.54|902.14|903.82|901.42|904.85|902.45|903.72|901.32|0
1649405700000|2022-04-08 08:15:00|903.72|901.32|903.11|900.71|903.93|901.53|902.08|899.68|0
1649406000000|2022-04-08 08:20:00|903|900.6|903.92|901.52|904.13|901.73|903|900.6|0
1649406300000|2022-04-08 08:25:00|903.82|901.42|904.95|902.55|905.97|903.57|903.51|901.11|0
1649406600000|2022-04-08 08:30:00|905.15|902.75|904.12|901.72|905.97|903.57|903.92|901.52|0
1649406900000|2022-04-08 08:35:00|903.92|901.52|903.1|900.7|903.92|901.52|902.69|900.29|0
1649407200000|2022-04-08 08:40:00|902.89|900.49|901.46|899.06|903.1|900.7|901.46|899.06|0
1649407500000|2022-04-08 08:45:00|901.25|898.85|900.23|897.83|901.87|899.47|900.02|897.62|0
1649407800000|2022-04-08 08:50:00|900.43|898.03|898.38|895.98|900.43|898.03|898.38|895.98|0
1649408100000|2022-04-08 08:55:00|897.77|895.37|897.36|894.96|897.77|895.37|896.34|893.94|0
1649408400000|2022-04-08 09:00:00|896.95|894.55|894.91|892.51|896.95|894.55|893.68|891.28|0
1649408700000|2022-04-08 09:05:00|895.11|892.71|893.24|890.84|895.52|893.12|891.95|889.55|0
1649409000000|2022-04-08 09:10:00|893.04|890.64|894.46|892.06|895.28|892.88|893.04|890.64|0
1649409300000|2022-04-08 09:15:00|894.56|892.16|894.97|892.57|894.97|892.57|894.06|891.66|0
1649409600000|2022-04-08 09:20:00|894.87|892.47|895.07|892.67|895.07|892.67|894.66|892.26|0
1649409900000|2022-04-08 09:25:00|894.97|892.57|894.66|892.26|895.28|892.88|894.46|892.06|0
1649410200000|2022-04-08 09:30:00|894.87|892.47|894.46|892.06|894.87|892.47|893.94|891.54|0
1649410500000|2022-04-08 09:35:00|894.25|891.85|894.86|892.46|894.86|892.46|892.62|890.22|0
1649410800000|2022-04-08 09:40:00|894.76|892.36|892.92|890.52|894.86|892.46|892.92|890.52|0
1649411100000|2022-04-08 09:45:00|892.82|890.42|895.88|893.48|895.88|893.48|892.82|890.42|0
1649411400000|2022-04-08 09:50:00|895.68|893.28|895.47|893.07|896.08|893.68|895.06|892.66|0
1649411700000|2022-04-08 09:55:00|895.36|892.96|895.67|893.27|896.08|893.68|895.06|892.66|0
1649412000000|2022-04-08 10:00:00|895.47|893.07|895.67|893.27|896.69|894.29|894.04|891.64|0
1649412300000|2022-04-08 10:05:00|895.47|893.07|895.26|892.86|895.77|893.37|894.65|892.25|0
1649412600000|2022-04-08 10:10:00|895.36|892.96|892.09|889.69|895.87|893.47|892.09|889.69|0
1649412900000|2022-04-08 10:15:00|892.4|890|891.48|889.08|894.64|892.24|891.38|888.98|0
1649413200000|2022-04-08 10:20:00|891.58|889.18|891.38|888.98|892.19|889.79|890.56|888.16|0
1649413500000|2022-04-08 10:25:00|891.17|888.77|891.58|889.18|891.99|889.59|890.45|888.05|0
1649413800000|2022-04-08 10:30:00|891.37|888.97|890.96|888.56|891.78|889.38|890.56|888.16|0
1649414100000|2022-04-08 10:35:00|891.06|888.66|892.39|889.99|892.59|890.19|890.35|887.95|0
1649414400000|2022-04-08 10:40:00|892.8|890.4|894.02|891.62|894.43|892.03|892.39|889.99|0
1649414700000|2022-04-08 10:45:00|894.22|891.82|894.63|892.23|895.04|892.64|893.41|891.01|0
1649415000000|2022-04-08 10:50:00|894.84|892.44|896.97|894.57|896.97|894.57|894.84|892.44|0
1649415300000|2022-04-08 10:55:00|896.88|894.48|898.1|895.7|898.51|896.11|896.56|894.16|0
1649415600000|2022-04-08 11:00:00|898.31|895.91|897.08|894.68|898.51|896.11|896.67|894.27|0
1649415900000|2022-04-08 11:05:00|897.28|894.88|899.34|896.94|900.13|897.73|897.28|894.88|0
1649416200000|2022-04-08 11:10:00|899.14|896.74|898.93|896.53|899.75|897.35|898.32|895.92|0
1649416500000|2022-04-08 11:15:00|898.73|896.33|898.21|895.81|899.34|896.94|897.91|895.51|0
1649416800000|2022-04-08 11:20:00|898.32|895.92|898.32|895.92|899.95|897.55|897.91|895.51|0
1649417100000|2022-04-08 11:25:00|898.52|896.12|899.34|896.94|899.34|896.94|898.52|896.12|0
1649417400000|2022-04-08 11:30:00|899.43|897.03|898.93|896.53|899.43|897.03|897.5|895.1|0
1649417700000|2022-04-08 11:35:00|898.72|896.32|900.97|898.57|900.97|898.57|898.61|896.21|0
1649418000000|2022-04-08 11:40:00|901.17|898.77|900.86|898.46|901.99|899.59|900.56|898.16|0
1649418300000|2022-04-08 11:45:00|900.97|898.57|900.35|897.95|901.17|898.77|900.35|897.95|0
1649418600000|2022-04-08 11:50:00|900.15|897.75|899.94|897.54|900.56|898.16|899.12|896.72|0
1649418900000|2022-04-08 11:55:00|900.14|897.74|898.92|896.52|900.14|897.74|897.89|895.49|0
1649419200000|2022-04-08 12:00:00|899.12|896.72|896.66|894.26|899.73|897.33|896.26|893.86|0
1649419500000|2022-04-08 12:05:00|896.56|894.16|896.66|894.26|897.28|894.88|896.05|893.65|0
1649419800000|2022-04-08 12:10:00|896.46|894.06|895.84|893.44|896.46|894.06|895.43|893.03|0
1649420100000|2022-04-08 12:15:00|895.94|893.54|895.23|892.83|896.66|894.26|894.82|892.42|0
1649420400000|2022-04-08 12:20:00|895.33|892.93|896.66|894.26|896.86|894.46|895.23|892.83|0
1649420700000|2022-04-08 12:25:00|896.45|894.05|896.25|893.85|897.37|894.97|895.84|893.44|0
1649421000000|2022-04-08 12:30:00|896.45|894.05|894|891.6|896.86|894.46|893.59|891.19|0
1649421300000|2022-04-08 12:35:00|893.79|891.39|892.97|890.57|895.02|892.62|892.97|890.57|0
1649421600000|2022-04-08 12:40:00|892.57|890.17|890.73|888.33|892.57|890.17|889.71|887.31|0
1649421900000|2022-04-08 12:45:00|890.52|888.12|888.89|886.49|890.93|888.53|887.47|885.07|0
1649422200000|2022-04-08 12:50:00|888.08|885.68|887.67|885.27|888.89|886.49|886.85|884.45|0
1649422500000|2022-04-08 12:55:00|888.07|885.67|888.28|885.88|888.89|886.49|887.66|885.26|0
1649422800000|2022-04-08 13:00:00|887.87|885.47|883.96|881.56|887.87|885.47|882.16|879.76|0
1649423100000|2022-04-08 13:05:00|884.16|881.76|883.96|881.56|884.57|882.17|883.14|880.74|0
1649423400000|2022-04-08 13:10:00|883.75|881.35|882.22|879.82|883.75|881.35|881.21|878.81|0
1649423700000|2022-04-08 13:15:00|882.02|879.62|883.84|881.44|884.25|881.85|881.81|879.41|0
1649424000000|2022-04-08 13:20:00|883.64|881.24|883.23|880.83|884.25|881.85|882.62|880.22|0
1649424300000|2022-04-08 13:25:00|883.33|880.93|881.3|878.9|883.44|881.04|880.79|878.39|0
1649424600000|2022-04-08 13:30:00|883.03|880.63|877.75|875.35|883.23|880.83|874.5|872.1|0
1649424900000|2022-04-08 13:35:00|876.53|874.13|875.51|873.11|876.94|874.54|874.3|871.9|0
1649425200000|2022-04-08 13:40:00|874.7|872.3|869|866.6|875.51|873.11|869|866.6|0
1649425500000|2022-04-08 13:45:00|868.6|866.2|871.12|868.72|872.64|870.24|867.19|864.79|0
1649425800000|2022-04-08 13:50:00|870.62|868.22|866.37|863.97|871.63|869.23|865.77|863.37|0
1649426100000|2022-04-08 13:55:00|865.97|863.57|867.18|864.78|868.8|866.4|865.36|862.96|0
1649426400000|2022-04-08 14:00:00|865.36|862.96|872.64|870.24|873.04|870.64|865.36|862.96|0
1649426700000|2022-04-08 14:05:00|872.44|870.04|876.08|873.68|877.5|875.1|870.82|868.42|0
1649427000000|2022-04-08 14:10:00|876.28|873.88|868.79|866.39|876.28|873.88|866.36|863.96|0
1649427300000|2022-04-08 14:15:00|869.19|866.79|868.58|866.18|869.8|867.4|864.33|861.93|0
1649427600000|2022-04-08 14:20:00|868.78|866.38|872.03|869.63|873.24|870.84|868.38|865.98|0
1649427900000|2022-04-08 14:25:00|872.12|869.72|874.66|872.26|875.27|872.87|870.2|867.8|0
1649428200000|2022-04-08 14:30:00|874.46|872.06|877.1|874.7|879.54|877.14|874.26|871.86|0
1649428500000|2022-04-08 14:35:00|877.3|874.9|877.3|874.9|879.13|876.73|874.86|872.46|0
1649428800000|2022-04-08 14:40:00|877.71|875.31|875.47|873.07|878.93|876.53|875.06|872.66|0
1649429100000|2022-04-08 14:45:00|875.06|872.66|873.44|871.04|878.52|876.12|873.03|870.63|0
1649429400000|2022-04-08 14:50:00|873.84|871.44|887.27|884.87|887.68|885.28|873.84|871.44|0
1649429700000|2022-04-08 14:55:00|886.86|884.46|893.81|891.41|893.81|891.41|886.25|883.85|0
1649430000000|2022-04-08 15:00:00|893.19|890.79|893.69|891.29|899.51|897.11|891.76|889.36|0
1649430300000|2022-04-08 15:05:00|894.31|891.91|892.26|889.86|895.13|892.73|891.03|888.63|0
1649430600000|2022-04-08 15:10:00|891.64|889.24|894.39|891.99|895.82|893.42|891.03|888.63|0
1649430900000|2022-04-08 15:15:00|894.59|892.19|890.71|888.31|894.59|892.19|890.3|887.9|0
1649431200000|2022-04-08 15:20:00|890.91|888.51|887.84|885.44|890.91|888.51|887.23|884.83|0
1649431500000|2022-04-08 15:25:00|887.23|884.83|890.07|887.67|890.07|887.67|887.03|884.63|0
1649431800000|2022-04-08 15:30:00|890.27|887.87|892.32|889.92|894.36|891.96|890.07|887.67|0
1649432100000|2022-04-08 15:35:00|892.21|889.81|890.27|887.87|892.21|889.81|886.19|883.79|0
1649432400000|2022-04-08 15:40:00|889.45|887.05|889.25|886.85|891.08|888.68|887.82|885.42|0
1649432700000|2022-04-08 15:45:00|888.84|886.44|890.06|887.66|893.74|891.34|887.41|885.01|0
1649433000000|2022-04-08 15:50:00|889.45|887.05|890.26|887.86|893.54|891.14|889.24|886.84|0
1649433300000|2022-04-08 15:55:00|890.47|888.07|892.1|889.7|893.74|891.34|889.04|886.64|0
1649433600000|2022-04-08 16:00:00|891.9|889.5|893.02|890.62|894.45|892.05|891.59|889.19|0
1649433900000|2022-04-08 16:05:00|892.92|890.52|892.1|889.7|894.24|891.84|890.46|888.06|0
1649434200000|2022-04-08 16:10:00|891.69|889.29|890.87|888.47|894.35|891.95|888.01|885.61|0
1649434500000|2022-04-08 16:15:00|891.28|888.88|894.14|891.74|895.06|892.66|888.62|886.22|0
1649434800000|2022-04-08 16:20:00|894.34|891.94|897.21|894.81|897.72|895.32|893.93|891.53|0
1649435100000|2022-04-08 16:25:00|897|894.6|898.45|896.05|900|897.6|896.8|894.4|0
1649435400000|2022-04-08 16:30:00|898.35|895.95|893.43|891.03|898.66|896.26|892.92|890.52|0
1649435700000|2022-04-08 16:35:00|894.25|891.85|895.48|893.08|895.48|893.08|893.02|890.62|0
1649436000000|2022-04-08 16:40:00|895.68|893.28|894.25|891.85|897.12|894.72|893.63|891.23|0
1649436300000|2022-04-08 16:45:00|894.04|891.64|891.79|889.39|895.48|893.08|891.38|888.98|0
1649436600000|2022-04-08 16:50:00|892|889.6|894.86|892.46|895.68|893.28|890.77|888.37|0
1649436900000|2022-04-08 16:55:00|894.55|892.15|896.5|894.1|897.11|894.71|894.45|892.05|0
1649437200000|2022-04-08 17:00:00|896.29|893.89|895.06|892.66|896.7|894.3|892.4|890|0
1649437500000|2022-04-08 17:05:00|894.65|892.25|894.44|892.04|894.86|892.46|891.99|889.59|0
1649437800000|2022-04-08 17:10:00|894.85|892.45|890.35|887.95|894.85|892.45|890.35|887.95|0
1649438100000|2022-04-08 17:15:00|890.55|888.15|889.12|886.72|890.96|888.56|888.71|886.31|0
1649438400000|2022-04-08 17:20:00|889.22|886.82|890.75|888.35|891.78|889.38|888.92|886.52|0
1649438700000|2022-04-08 17:25:00|890.34|887.94|888.5|886.1|890.34|887.94|888.3|885.9|0
1649439000000|2022-04-08 17:30:00|888.71|886.31|886.25|883.85|888.91|886.51|886.25|883.85|0
1649439300000|2022-04-08 17:35:00|886.05|883.65|886.86|884.46|888.5|886.1|886.05|883.65|0
1649439600000|2022-04-08 17:40:00|886.66|884.26|887.07|884.67|887.68|885.28|885.03|882.63|0
1649439900000|2022-04-08 17:45:00|886.86|884.46|884.41|882.01|886.86|884.46|883.8|881.4|0
1649440200000|2022-04-08 17:50:00|884|881.6|885.43|883.03|886.65|884.25|883.59|881.19|0
1649440500000|2022-04-08 17:55:00|885.23|882.83|886.04|883.64|886.24|883.84|884.61|882.21|0
1649440800000|2022-04-08 18:00:00|885.63|883.23|883.79|881.39|887.47|885.07|883.39|880.99|0
1649441100000|2022-04-08 18:05:00|884|881.6|886.44|884.04|886.65|884.25|883.18|880.78|0
1649441400000|2022-04-08 18:10:00|886.65|884.25|888.28|885.88|888.49|886.09|886.44|884.04|0
1649441700000|2022-04-08 18:15:00|888.49|886.09|886.24|883.84|888.49|886.09|885.42|883.02|0
1649442000000|2022-04-08 18:20:00|886.03|883.63|883.38|880.98|889.51|887.11|883.17|880.77|0
1649442300000|2022-04-08 18:25:00|883.17|880.77|878.89|876.49|883.17|880.77|876.86|874.46|0
1649442600000|2022-04-08 18:30:00|878.69|876.29|879.64|877.24|880.65|878.25|876.45|874.05|0
1649442900000|2022-04-08 18:35:00|879.44|877.04|882.08|879.68|883.3|880.9|878.42|876.02|0
1649443200000|2022-04-08 18:40:00|881.47|879.07|880.85|878.45|883.7|881.3|880.04|877.64|0
1649443500000|2022-04-08 18:45:00|881.26|878.86|884.51|882.11|884.72|882.32|880.45|878.05|0
1649443800000|2022-04-08 18:50:00|884.61|882.21|889.19|886.79|890.42|888.02|884.1|881.7|0
1649444100000|2022-04-08 18:55:00|888.99|886.59|886.34|883.94|889.6|887.2|885.53|883.13|0
1649444400000|2022-04-08 19:00:00|885.73|883.33|885.32|882.92|887.15|884.75|884.71|882.31|0
1649444700000|2022-04-08 19:05:00|885.52|883.12|883.89|881.49|887.36|884.96|883.08|880.68|0
1649445000000|2022-04-08 19:10:00|883.69|881.29|887.45|885.05|891.02|888.62|882.67|880.27|0
1649445300000|2022-04-08 19:15:00|886.94|884.54|886.94|884.54|892.45|890.05|886.13|883.73|0
1649445600000|2022-04-08 19:20:00|886.74|884.34|887.14|884.74|888.47|886.07|884.7|882.3|0
1649445900000|2022-04-08 19:25:00|886.94|884.54|888.77|886.37|888.98|886.58|886.94|884.54|0
1649446200000|2022-04-08 19:30:00|889.38|886.98|884.49|882.09|890.61|888.21|884.49|882.09|0
1649446500000|2022-04-08 19:35:00|883.48|881.08|881.85|879.45|883.88|881.48|881.64|879.24|0
1649446800000|2022-04-08 19:40:00|882.25|879.85|886.93|884.53|886.93|884.53|881.03|878.63|0
1649447100000|2022-04-08 19:45:00|886.32|883.92|880.01|877.61|887.95|885.55|880.01|877.61|0
1649447400000|2022-04-08 19:50:00|879.41|877.01|876.05|873.65|880.01|877.61|873.33|870.93|0
1649447700000|2022-04-08 19:55:00|876.56|874.16|878.99|876.59|878.99|876.59|872.51|870.11|0
1649448000000|2022-04-08 20:00:00|879.6|877.2|880.2|877.8|882.64|880.24|879.6|877.2|0
1649448300000|2022-04-08 20:05:00|880.41|878.01|880.2|877.8|880.61|878.21|878.99|876.59|0
1649448600000|2022-04-08 20:10:00|880.41|878.01|877.97|875.57|880.41|878.01|877.97|875.57|0
1649660700000|2022-04-11 07:05:00|861.89|859.49|858.26|855.86|862.5|860.1|857.55|855.15|0
1649661000000|2022-04-11 07:10:00|858.35|855.95|851.3|848.9|858.35|855.95|851.3|848.9|0
1649661300000|2022-04-11 07:15:00|850.2|847.8|853.62|851.22|856.04|853.64|849.49|847.09|0
1649661600000|2022-04-11 07:20:00|853.01|850.61|858.86|856.46|859.06|856.66|853.01|850.61|0
1649661900000|2022-04-11 07:25:00|858.65|856.25|870.78|868.38|870.78|868.38|858.25|855.85|0
1649662200000|2022-04-11 07:30:00|870.99|868.59|869.77|867.37|871.19|868.79|867.75|865.35|0
1649662500000|2022-04-11 07:35:00|869.97|867.57|870.78|868.38|870.99|868.59|868.96|866.56|0
1649662800000|2022-04-11 07:40:00|870.98|868.58|869.46|867.06|871.39|868.99|869.05|866.65|0
1649663100000|2022-04-11 07:45:00|869.66|867.26|870.98|868.58|873.62|871.22|867.54|865.14|0
1649663400000|2022-04-11 07:50:00|871.08|868.68|868.34|865.94|871.08|868.68|867.94|865.54|0
1649663700000|2022-04-11 07:55:00|868.64|866.24|866.32|863.92|868.75|866.35|866.32|863.92|0
1649664000000|2022-04-11 08:00:00|866.52|864.12|863.08|860.68|868.54|866.14|863.08|860.68|0
1649664300000|2022-04-11 08:05:00|862.88|860.48|860.65|858.25|864.09|861.69|859.65|857.25|0
1649664600000|2022-04-11 08:10:00|860.25|857.85|859.54|857.14|861.46|859.06|858.84|856.44|0
1649664900000|2022-04-11 08:15:00|858.03|855.63|852.18|849.78|860.45|858.05|851.98|849.58|0
1649665200000|2022-04-11 08:20:00|851.78|849.38|851.58|849.18|853.39|850.99|850.17|847.77|0
1649665500000|2022-04-11 08:25:00|851.47|849.07|850.97|848.57|851.47|849.07|848.76|846.36|0
1649665800000|2022-04-11 08:30:00|851.07|848.67|852.38|849.98|852.48|850.08|849.16|846.76|0
1649666100000|2022-04-11 08:35:00|851.78|849.38|852.68|850.28|853.59|851.19|851.78|849.38|0
1649666400000|2022-04-11 08:40:00|852.78|850.38|852.47|850.07|853.38|850.98|851.97|849.57|0
1649666700000|2022-04-11 08:45:00|852.58|850.18|854.59|852.19|854.79|852.39|852.38|849.98|0
1649667000000|2022-04-11 08:50:00|854.79|852.39|855.39|852.99|855.39|852.99|852.78|850.38|0
1649667300000|2022-04-11 08:55:00|855.29|852.89|853.78|851.38|856.4|854|853.38|850.98|0
1649667600000|2022-04-11 09:00:00|853.88|851.48|855.28|852.88|855.39|852.99|853.37|850.97|0
1649667900000|2022-04-11 09:05:00|855.08|852.68|853.98|851.58|856.19|853.79|852.97|850.57|0
1649668200000|2022-04-11 09:10:00|854.07|851.67|853.97|851.57|855.39|852.99|852.57|850.17|0
1649668500000|2022-04-11 09:15:00|854.18|851.78|855.78|853.38|855.79|853.39|853.47|851.07|0
1649668800000|2022-04-11 09:20:00|855.99|853.59|857.19|854.79|857.19|854.79|854.78|852.38|0
1649669100000|2022-04-11 09:25:00|856.99|854.59|857.89|855.49|858.2|855.8|856.99|854.59|0
1649669400000|2022-04-11 09:30:00|857.69|855.29|856.79|854.39|857.8|855.4|856.38|853.98|0
1649669700000|2022-04-11 09:35:00|857.19|854.79|858.2|855.8|858.29|855.89|856.79|854.39|0
1649670000000|2022-04-11 09:40:00|858.09|855.69|857.99|855.59|858.6|856.2|855.78|853.38|0
1649670300000|2022-04-11 09:45:00|858.19|855.79|859.2|856.8|863.34|860.94|857.69|855.29|0
1649670600000|2022-04-11 09:50:00|859.3|856.9|862.32|859.92|862.43|860.03|859|856.6|0
1649670900000|2022-04-11 09:55:00|862.23|859.83|862.52|860.12|864.05|861.65|861.22|858.82|0
1649671200000|2022-04-11 10:00:00|862.83|860.43|863.44|861.04|864.04|861.64|862.83|860.43|0
1649671500000|2022-04-11 10:05:00|863.64|861.24|863.64|861.24|865.05|862.65|862.83|860.43|0
1649671800000|2022-04-11 10:10:00|863.53|861.13|863.84|861.44|863.84|861.44|862.62|860.22|0
1649672100000|2022-04-11 10:15:00|864.04|861.64|865.86|863.46|866.76|864.36|863.73|861.33|0
1649672400000|2022-04-11 10:20:00|865.95|863.55|862.42|860.02|866.06|863.66|862.21|859.81|0
1649672700000|2022-04-11 10:25:00|862.31|859.91|861.61|859.21|862.82|860.42|860.8|858.4|0
1649673000000|2022-04-11 10:30:00|861.4|859|860.39|857.99|863.22|860.82|860.19|857.79|0
1649673300000|2022-04-11 10:35:00|860.19|857.79|860.59|858.19|861|858.6|859.38|856.98|0
1649673600000|2022-04-11 10:40:00|860.69|858.29|857.56|855.16|861.2|858.8|857.06|854.66|0
1649673900000|2022-04-11 10:45:00|857.46|855.06|860.79|858.39|861.09|858.69|857.16|854.76|0
1649674200000|2022-04-11 10:50:00|860.69|858.29|861.8|859.4|863.01|860.61|860.69|858.29|0
1649674500000|2022-04-11 10:55:00|862|859.6|864.83|862.43|864.83|862.43|861.8|859.4|0
1649674800000|2022-04-11 11:00:00|864.63|862.23|863.61|861.21|865.23|862.83|862.6|860.2|0
1649675100000|2022-04-11 11:05:00|863.71|861.31|862.8|860.4|865.03|862.63|861.79|859.39|0
1649675400000|2022-04-11 11:10:00|863|860.6|862.29|859.89|864.22|861.82|861.39|858.99|0
1649675700000|2022-04-11 11:15:00|862.19|859.79|859.37|856.97|862.19|859.79|858.96|856.56|0
1649676000000|2022-04-11 11:20:00|859.16|856.76|859.36|856.96|859.57|857.17|858.15|855.75|0
1649676300000|2022-04-11 11:25:00|859.16|856.76|860.06|857.66|860.37|857.97|857.95|855.55|0
1649676600000|2022-04-11 11:30:00|860.17|857.77|858.15|855.75|860.17|857.77|857.75|855.35|0
1649676900000|2022-04-11 11:35:00|858.04|855.64|854.72|852.32|858.35|855.95|854.72|852.32|0
1649677200000|2022-04-11 11:40:00|854.52|852.12|853.31|850.91|854.92|852.52|852.3|849.9|0
1649677500000|2022-04-11 11:45:00|853|850.6|853.4|851|854.21|851.81|852.5|850.1|0
1649677800000|2022-04-11 11:50:00|853.51|851.11|853.1|850.7|854.51|852.11|852.3|849.9|0
1649678100000|2022-04-11 11:55:00|852.9|850.5|851.69|849.29|853.71|851.31|851.19|848.79|0
1649678400000|2022-04-11 12:00:00|851.89|849.49|852.5|850.1|853.71|851.31|850.69|848.29|0
1649678700000|2022-04-11 12:05:00|852.29|849.89|848.77|846.37|852.5|850.1|848.07|845.67|0
1649679000000|2022-04-11 12:10:00|848.47|846.07|849.27|846.87|849.47|847.07|846.46|844.06|0
1649679300000|2022-04-11 12:15:00|849.07|846.67|848.87|846.47|850.08|847.68|847.66|845.26|0
1649679600000|2022-04-11 12:20:00|849.07|846.67|845.85|843.45|849.47|847.07|845.25|842.85|0
1649679900000|2022-04-11 12:25:00|845.75|843.35|846.35|843.95|847.66|845.26|845.65|843.25|0
1649680200000|2022-04-11 12:30:00|846.45|844.05|847.26|844.86|848.46|846.06|845.65|843.25|0
1649680500000|2022-04-11 12:35:00|847.05|844.65|846.05|843.65|848.46|846.06|846.05|843.65|0
1649680800000|2022-04-11 12:40:00|846.45|844.05|848.26|845.86|848.26|845.86|845.45|843.05|0
1649681100000|2022-04-11 12:45:00|848.66|846.26|850.47|848.07|851.07|848.67|848.66|846.26|0
1649681400000|2022-04-11 12:50:00|850.26|847.86|848.69|846.29|851.07|848.67|848.49|846.09|0
1649681700000|2022-04-11 12:55:00|848.49|846.09|848.09|845.69|850.1|847.7|848.09|845.69|0
1649682000000|2022-04-11 13:00:00|848.29|845.89|849.9|847.5|850.3|847.9|847.89|845.49|0
1649682300000|2022-04-11 13:05:00|849.7|847.3|847.48|845.08|849.9|847.5|847.48|845.08|0
1649682600000|2022-04-11 13:10:00|847.28|844.88|849.89|847.49|849.89|847.49|846.47|844.07|0
1649682900000|2022-04-11 13:15:00|850.09|847.69|851.76|849.36|853.45|851.05|850.09|847.69|0
1649683200000|2022-04-11 13:20:00|851.56|849.16|851.55|849.15|852.56|850.16|849.75|847.35|0
1649683500000|2022-04-11 13:25:00|851.75|849.35|849.54|847.14|853.16|850.76|849.14|846.74|0
1649683800000|2022-04-11 13:30:00|849.74|847.34|849.34|846.94|855.37|852.97|847.53|845.13|0
1649684100000|2022-04-11 13:35:00|848.94|846.54|843.12|840.72|856.17|853.77|842.92|840.52|0
1649684400000|2022-04-11 13:40:00|843.52|841.12|848.93|846.53|850.74|848.34|839.72|837.32|0
1649684700000|2022-04-11 13:45:00|849.34|846.94|849.33|846.93|851.34|848.94|845.32|842.92|0
1649685000000|2022-04-11 13:50:00|849.13|846.73|850.34|847.94|852.75|850.35|845.52|843.12|0
1649685300000|2022-04-11 13:55:00|850.54|848.14|849.73|847.33|851.94|849.54|846.92|844.52|0
1649685600000|2022-04-11 14:00:00|849.33|846.93|845.52|843.12|851.94|849.54|844.71|842.31|0
1649685900000|2022-04-11 14:05:00|844.91|842.51|848.32|845.92|849.93|847.53|843.31|840.91|0
1649686200000|2022-04-11 14:10:00|848.72|846.32|847.12|844.72|851.53|849.13|845.91|843.51|0
1649686500000|2022-04-11 14:15:00|848.32|845.92|844.31|841.91|852.13|849.73|843.71|841.31|0
1649686800000|2022-04-11 14:20:00|843.71|841.31|842.9|840.5|846.31|843.91|842.3|839.9|0
1649687100000|2022-04-11 14:25:00|843.3|840.9|839.23|836.83|844.31|841.91|836.05|833.65|0
1649687400000|2022-04-11 14:30:00|838.03|835.63|835.74|833.34|838.81|836.41|834.34|831.94|0
1649687700000|2022-04-11 14:35:00|836.14|833.74|833.94|831.54|836.94|834.54|832.34|829.94|0
1649688000000|2022-04-11 14:40:00|833.74|831.34|831.54|829.14|834.34|831.94|830.34|827.94|0
1649688300000|2022-04-11 14:45:00|831.34|828.94|831.14|828.74|833.34|830.94|830.34|827.94|0
1649688600000|2022-04-11 14:50:00|831.34|828.94|835.14|832.74|835.74|833.34|830.94|828.54|0
1649688900000|2022-04-11 14:55:00|834.74|832.34|833.14|830.74|835.54|833.14|832.54|830.14|0
1649689200000|2022-04-11 15:00:00|832.14|829.74|833.33|830.93|835.54|833.14|832.14|829.74|0
1649689500000|2022-04-11 15:05:00|833.13|830.73|830.94|828.54|833.33|830.93|830.34|827.94|0
1649689800000|2022-04-11 15:10:00|830.74|828.34|830.14|827.74|832.33|829.93|828.74|826.34|0
1649690100000|2022-04-11 15:15:00|829.94|827.54|829.33|826.93|831.13|828.73|828.14|825.74|0
1649690400000|2022-04-11 15:20:00|829.14|826.74|828.34|825.94|830.53|828.13|827.94|825.54|0
1649690700000|2022-04-11 15:25:00|828.14|825.74|831.16|828.76|831.35|828.95|827.34|824.94|0
1649691000000|2022-04-11 15:30:00|830.76|828.36|835.15|832.75|835.55|833.15|830.36|827.96|0
1649691300000|2022-04-11 15:35:00|834.95|832.55|832.95|830.55|837.14|834.74|832.95|830.55|0
1649691600000|2022-04-11 15:40:00|833.15|830.75|835.34|832.94|836.14|833.74|832.95|830.55|0
1649691900000|2022-04-11 15:45:00|835.54|833.14|833.94|831.54|837.14|834.74|832.94|830.54|0
1649692200000|2022-04-11 15:50:00|834.14|831.74|834.74|832.34|836.34|833.94|832.54|830.14|0
1649692500000|2022-04-11 15:55:00|834.54|832.14|832.54|830.14|834.74|832.34|831.84|829.44|0
1649692800000|2022-04-11 16:00:00|832.34|829.94|831.74|829.34|832.54|830.14|829.95|827.55|0
1649693100000|2022-04-11 16:05:00|831.64|829.24|832.74|830.34|833.93|831.53|831.64|829.24|0
1649693400000|2022-04-11 16:10:00|832.93|830.53|830.94|828.54|833.53|831.13|830.43|828.03|0
1649693700000|2022-04-11 16:15:00|831.34|828.94|831.93|829.53|831.93|829.53|830.14|827.74|0
1649694000000|2022-04-11 16:20:00|832.33|829.93|830.73|828.33|832.93|830.53|830.14|827.74|0
1649694300000|2022-04-11 16:25:00|830.53|828.13|829.14|826.74|830.73|828.33|829.14|826.74|0
1649694600000|2022-04-11 16:30:00|829.34|826.94|829.73|827.33|830.13|827.73|828.14|825.74|0
1649694900000|2022-04-11 16:35:00|829.93|827.53|829.53|827.13|830.33|827.93|828.74|826.34|0
1649695200000|2022-04-11 16:40:00|829.33|826.93|828.13|825.73|829.53|827.13|827.14|824.74|0
1649695500000|2022-04-11 16:45:00|828.33|825.93|830.72|828.32|831.52|829.12|828.33|825.93|0
1649695800000|2022-04-11 16:50:00|830.52|828.12|827.73|825.33|831.52|829.12|826.34|823.94|0
1649696100000|2022-04-11 16:55:00|827.53|825.13|830.12|827.72|830.72|828.32|826.93|824.53|0
1649696400000|2022-04-11 17:00:00|829.92|827.52|834.51|832.11|835.31|832.91|829.92|827.52|0
1649696700000|2022-04-11 17:05:00|834.31|831.91|833.71|831.31|835.91|833.51|833.31|830.91|0
1649697000000|2022-04-11 17:10:00|833.91|831.51|835.3|832.9|835.71|833.31|833.21|830.81|0
1649697300000|2022-04-11 17:15:00|835.1|832.7|832.31|829.91|835.3|832.9|830.91|828.51|0
1649697600000|2022-04-11 17:20:00|833.11|830.71|828.32|825.92|833.11|830.71|827.72|825.32|0
1649697900000|2022-04-11 17:25:00|828.71|826.31|829.01|826.61|830.11|827.71|827.12|824.72|0
1649698200000|2022-04-11 17:30:00|828.91|826.51|832.1|829.7|832.1|829.7|828.91|826.51|0
1649698500000|2022-04-11 17:35:00|832.3|829.9|831.1|828.7|833.7|831.3|828.21|825.81|0
1649698800000|2022-04-11 17:40:00|830.8|828.4|830.8|828.4|833.5|831.1|830.3|827.9|0
1649699100000|2022-04-11 17:45:00|830.5|828.1|830.9|828.5|832.1|829.7|830.3|827.9|0
1649699400000|2022-04-11 17:50:00|831.1|828.7|830.5|828.1|831.5|829.1|830.1|827.7|0
1649699700000|2022-04-11 17:55:00|830.3|827.9|832.69|830.29|833.09|830.69|829.5|827.1|0
1649700000000|2022-04-11 18:00:00|832.89|830.49|830.09|827.69|833.69|831.29|828.9|826.5|0
1649700300000|2022-04-11 18:05:00|830.49|828.09|834.68|832.28|835.68|833.28|829.5|827.1|0
1649700600000|2022-04-11 18:10:00|834.28|831.88|828.1|825.7|835.28|832.88|827.5|825.1|0
1649700900000|2022-04-11 18:15:00|827.59|825.19|826|823.6|828.09|825.69|825.9|823.5|0
1649701200000|2022-04-11 18:20:00|825.9|823.5|826.9|824.5|827.3|824.9|825.9|823.5|0
1649701500000|2022-04-11 18:25:00|826.7|824.3|827.69|825.29|828.39|825.99|826.3|823.9|0
1649701800000|2022-04-11 18:30:00|826.89|824.49|828.88|826.48|829.08|826.68|824.9|822.5|0
1649702100000|2022-04-11 18:35:00|828.49|826.09|829.48|827.08|829.48|827.08|827.29|824.89|0
1649702400000|2022-04-11 18:40:00|830.08|827.68|829.68|827.28|831.28|828.88|828.28|825.88|0
1649702700000|2022-04-11 18:45:00|829.88|827.48|834.27|831.87|834.47|832.07|829.48|827.08|0
1649703000000|2022-04-11 18:50:00|834.07|831.67|834.06|831.66|837.66|835.26|833.47|831.07|0
1649703300000|2022-04-11 18:55:00|834.26|831.86|834.86|832.46|835.86|833.46|834.06|831.66|0
1649703600000|2022-04-11 19:00:00|834.66|832.26|831.56|829.16|839.26|836.86|831.07|828.67|0
1649703900000|2022-04-11 19:05:00|831.66|829.26|832.66|830.26|832.66|830.26|829.67|827.27|0
1649704200000|2022-04-11 19:10:00|833.06|830.66|829.96|827.56|834.06|831.66|829.87|827.47|0
1649704500000|2022-04-11 19:15:00|830.46|828.06|828.87|826.47|830.46|828.06|827.27|824.87|0
1649704800000|2022-04-11 19:20:00|828.47|826.07|826.77|824.37|828.67|826.27|826.67|824.27|0
1649705100000|2022-04-11 19:25:00|826.67|824.27|822.99|820.59|827.07|824.67|822.49|820.09|0
1649705400000|2022-04-11 19:30:00|822.89|820.49|818.52|816.12|823.49|821.09|818.42|816.02|0
1649705700000|2022-04-11 19:35:00|818.12|815.72|819.71|817.31|819.71|817.31|817.22|814.82|0
1649706000000|2022-04-11 19:40:00|819.51|817.11|818.51|816.11|821.69|819.29|817.22|814.82|0
1649706300000|2022-04-11 19:45:00|818.32|815.92|814.66|812.26|819.11|816.71|814.46|812.06|0
1649706600000|2022-04-11 19:50:00|816.25|813.85|810.3|807.9|817.84|815.44|810.3|807.9|0
1649706900000|2022-04-11 19:55:00|810.69|808.29|814.46|812.06|814.66|812.26|809.31|806.91|0
1649707200000|2022-04-11 20:00:00|812.28|809.88|811.21|808.81|814.26|811.86|810.37|807.97|0
1649707500000|2022-04-11 20:05:00|811.41|809.01|813.79|811.39|813.79|811.39|811.41|809.01|0
1649707800000|2022-04-11 20:10:00|813.59|811.19|812.79|810.39|815.57|813.17|812.79|810.39|0
1649708100000|2022-04-11 20:15:00|813.19|810.19|813.39|810.59|814.38|811.58|812.99|810.19|0
1649708400000|2022-04-11 20:20:00|813.58|810.78|812.59|809.79|813.78|810.98|812.39|809.59|0
1649708700000|2022-04-11 20:25:00|812.39|809.59|811.99|809.19|812.79|809.99|811.99|809.19|0
1649709000000|2022-04-11 20:30:00|812.19|809.39|812.52|809.72|812.71|809.91|811.4|808.6|0
1649709300000|2022-04-11 20:35:00|812.71|809.91|814.69|811.89|814.69|811.89|812.71|809.91|0
1649709600000|2022-04-11 20:40:00|814.89|812.09|814.89|812.09|814.89|812.09|814.3|811.5|0
1649709900000|2022-04-11 20:45:00|815.09|812.29|814.89|812.09|815.09|812.29|814.09|811.29|0
1649710200000|2022-04-11 20:50:00|815.09|812.29|815.08|812.28|815.48|812.68|814.69|811.89|0
1649710500000|2022-04-11 20:55:00|815.28|812.48|815.37|812.57|815.57|812.77|815.08|812.28|0
1649710800000|2022-04-11 21:00:00|815.42|812.62|815.31|812.51|815.49|812.69|815.1|812.3|0
1649711100000|2022-04-11 21:05:00|815.28|812.48|815.28|812.48|815.33|812.53|815.19|812.39|0
1649711400000|2022-04-11 21:10:00|815.31|812.51|815.27|812.47|815.33|812.53|815.27|812.47|0
1649711700000|2022-04-11 21:15:00|815.24|812.44|815.33|812.53|815.33|812.53|815.24|812.44|0
1649712000000|2022-04-11 21:20:00|815.41|812.61|815.62|812.82|816.11|813.31|815.41|812.61|0
1649712300000|2022-04-11 21:25:00|815.74|812.94|815.7|812.9|815.88|813.08|815.41|812.61|0
1649712600000|2022-04-11 21:30:00|815.73|812.93|815.61|812.81|815.76|812.96|815.44|812.64|0
1649712900000|2022-04-11 21:35:00|815.58|812.78|815.49|812.69|815.79|812.99|815.49|812.69|0
1649713200000|2022-04-11 21:40:00|815.47|812.67|815.29|812.49|815.49|812.69|815.26|812.46|0
1649713500000|2022-04-11 21:45:00|815.26|812.46|815.31|812.51|815.32|812.52|815.2|812.4|0
1649713800000|2022-04-11 21:50:00|815.35|812.55|815.29|812.49|815.4|812.6|815.29|812.49|0
1649714100000|2022-04-11 21:55:00|815.26|812.46|815.4|812.6|815.6|812.8|815.22|812.42|0
1649714400000|2022-04-11 22:00:00|815.8|813|816.84|814.04|817.93|815.13|815.8|813|0
1649714700000|2022-04-11 22:05:00|817.04|814.24|816.24|813.44|817.23|814.43|816.04|813.24|0
1649715000000|2022-04-11 22:10:00|816.44|813.64|817.13|814.33|817.23|814.43|816.44|813.64|0
1649715300000|2022-04-11 22:15:00|817.03|814.23|816.63|813.83|817.23|814.43|816.63|813.83|0
1649715600000|2022-04-11 22:20:00|816.83|814.03|816.63|813.83|817.23|814.43|816.44|813.64|0
1649715900000|2022-04-11 22:25:00|816.83|814.03|816.83|814.03|817.03|814.23|816.43|813.63|0
1649716200000|2022-04-11 22:30:00|817.03|814.23|817.62|814.82|817.62|814.82|817.03|814.23|0
1649716500000|2022-04-11 22:35:00|817.52|814.72|817.82|815.02|818.02|815.22|817.42|814.62|0
1649716800000|2022-04-11 22:40:00|817.62|814.82|818.01|815.21|818.01|815.21|817.62|814.82|0
1649717100000|2022-04-11 22:45:00|818.21|815.41|817.81|815.01|818.21|815.41|817.81|815.01|0
1649717400000|2022-04-11 22:50:00|817.61|814.81|817.81|815.01|817.81|815.01|817.42|814.62|0
1649717700000|2022-04-11 22:55:00|818.01|815.21|818.21|815.41|818.41|815.61|818.01|815.21|0
1649718000000|2022-04-11 23:00:00|818.4|815.6|817.41|814.61|818.4|815.6|817.41|814.61|0
1649718300000|2022-04-11 23:05:00|817.21|814.41|817.01|814.21|817.31|814.51|816.42|813.62|0
1649718600000|2022-04-11 23:10:00|816.81|814.01|816.41|813.61|817.01|814.21|815.82|813.02|0
1649718900000|2022-04-11 23:15:00|816.21|813.41|815.82|813.02|816.41|813.61|815.42|812.62|0
1649719200000|2022-04-11 23:20:00|815.62|812.82|814.03|811.23|816.61|813.81|813.44|810.64|0
1649719500000|2022-04-11 23:25:00|814.43|811.63|814.32|811.52|814.82|812.02|813.24|810.44|0
1649719800000|2022-04-11 23:30:00|814.23|811.43|814.62|811.82|815.81|813.01|813.63|810.83|0
1649720100000|2022-04-11 23:35:00|814.42|811.62|813.63|810.83|814.52|811.72|813.23|810.43|0
1649720400000|2022-04-11 23:40:00|813.43|810.63|814.02|811.22|814.62|811.82|813.43|810.63|0
1649720700000|2022-04-11 23:45:00|813.82|811.02|812.24|809.44|814.22|811.42|812.24|809.44|0
1649721000000|2022-04-11 23:50:00|812.04|809.24|811.64|808.84|813.42|810.62|811.24|808.44|0
1649721300000|2022-04-11 23:55:00|811.44|808.64|812.63|809.83|812.83|810.03|810.65|807.85|0
1649721600000|2022-04-12 00:00:00|812.23|809.43|813.42|810.62|815.01|812.21|812.23|809.43|0
1649721900000|2022-04-12 00:05:00|813.22|810.42|812.03|809.23|813.81|811.01|811.63|808.83|0
1649722200000|2022-04-12 00:10:00|811.83|809.03|811.33|808.53|812.03|809.23|810.44|807.64|0
1649722500000|2022-04-12 00:15:00|811.24|808.44|812.02|809.22|813.81|811.01|810.64|807.84|0
1649722800000|2022-04-12 00:20:00|812.22|809.42|812.71|809.91|813.41|810.61|811.43|808.63|0
1649723100000|2022-04-12 00:25:00|812.62|809.82|812.42|809.62|813.81|811.01|811.82|809.02|0
1649723400000|2022-04-12 00:30:00|812.61|809.81|811.82|809.02|813.41|810.61|811.42|808.62|0
1649723700000|2022-04-12 00:35:00|812.02|809.22|811.22|808.42|812.81|810.01|810.83|808.03|0
1649724000000|2022-04-12 00:40:00|811.42|808.62|810.43|807.63|811.42|808.62|810.43|807.63|0
1649724300000|2022-04-12 00:45:00|809.05|806.25|808.06|805.26|809.05|806.25|807.66|804.86|0
1649724600000|2022-04-12 00:50:00|808.05|805.25|805.68|802.88|808.25|805.45|805.49|802.69|0
1649724900000|2022-04-12 00:55:00|805.09|802.29|802.72|799.92|805.68|802.88|801.93|799.13|0
1649725200000|2022-04-12 01:00:00|802.52|799.72|803.11|800.31|803.71|800.91|801.73|798.93|0
1649725500000|2022-04-12 01:05:00|803.01|800.21|802.91|800.11|803.31|800.51|802.12|799.32|0
1649725800000|2022-04-12 01:10:00|802.71|799.91|802.32|799.52|802.71|799.91|802.12|799.32|0
1649726100000|2022-04-12 01:15:00|802.52|799.72|802.32|799.52|803.3|800.5|802.12|799.32|0
1649726400000|2022-04-12 01:20:00|802.12|799.32|802.12|799.32|803.3|800.5|802.12|799.32|0
1649726700000|2022-04-12 01:25:00|801.53|798.73|800.74|797.94|801.72|798.92|799.95|797.15|0
1649727000000|2022-04-12 01:30:00|801.13|798.33|801.32|798.52|802.71|799.91|800.34|797.54|0
1649727300000|2022-04-12 01:35:00|801.52|798.72|800.93|798.13|802.7|799.9|800.73|797.93|0
1649727600000|2022-04-12 01:40:00|800.83|798.03|800.73|797.93|801.32|798.52|799.35|796.55|0
1649727900000|2022-04-12 01:45:00|800.53|797.73|800.14|797.34|801.12|798.32|799.74|796.94|0
1649728200000|2022-04-12 01:50:00|800.03|797.23|797.97|795.17|800.33|797.53|797.97|795.17|0
1649728500000|2022-04-12 01:55:00|798.16|795.36|798.16|795.36|798.95|796.15|797.57|794.77|0
1649728800000|2022-04-12 02:00:00|798.36|795.56|797.77|794.97|798.95|796.15|797.77|794.97|0
1649729100000|2022-04-12 02:05:00|797.86|795.06|799.73|796.93|799.73|796.93|797.77|794.97|0
1649729400000|2022-04-12 02:10:00|799.93|797.13|800.13|797.33|800.72|797.92|799.73|796.93|0
1649729700000|2022-04-12 02:15:00|800.12|797.32|798.94|796.14|800.72|797.92|798.74|795.94|0
1649730000000|2022-04-12 02:20:00|799.04|796.24|798.35|795.55|799.73|796.93|798.15|795.35|0
1649730300000|2022-04-12 02:25:00|798.25|795.45|799.13|796.33|799.33|796.53|797.95|795.15|0
1649730600000|2022-04-12 02:30:00|799.33|796.53|800.9|798.1|801.5|798.7|799.13|796.33|0
1649730900000|2022-04-12 02:35:00|800.8|798|799.92|797.12|801.5|798.7|799.92|797.12|0
1649731200000|2022-04-12 02:40:00|800.11|797.31|800.6|797.8|800.7|797.9|799.92|797.12|0
1649731500000|2022-04-12 02:45:00|800.7|797.9|800.7|797.9|800.7|797.9|800.31|797.51|0
1649731800000|2022-04-12 02:50:00|800.6|797.8|800.7|797.9|800.7|797.9|800.11|797.31|0
1649732100000|2022-04-12 02:55:00|800.5|797.7|800.5|797.7|800.7|797.9|799.91|797.11|0
1649732400000|2022-04-12 03:00:00|800.7|797.9|800.89|798.09|801.88|799.08|800.5|797.7|0
1649732700000|2022-04-12 03:05:00|800.69|797.89|800.59|797.79|800.89|798.09|800.1|797.3|0
1649733000000|2022-04-12 03:10:00|800.5|797.7|800.59|797.79|800.69|797.89|799.71|796.91|0
1649733300000|2022-04-12 03:15:00|800.69|797.89|797.93|795.13|800.89|798.09|797.54|794.74|0
1649733600000|2022-04-12 03:20:00|797.73|794.93|797.93|795.13|798.32|795.52|797.34|794.54|0
1649733900000|2022-04-12 03:25:00|798.13|795.33|798.12|795.32|798.72|795.92|798.02|795.22|0
1649734200000|2022-04-12 03:30:00|797.93|795.13|798.12|795.32|799.7|796.9|797.93|795.13|0
1649734500000|2022-04-12 03:35:00|798.32|795.52|798.71|795.91|799|796.2|797.53|794.73|0
1649734800000|2022-04-12 03:40:00|798.51|795.71|798.12|795.32|798.71|795.91|797.92|795.12|0
1649735100000|2022-04-12 03:45:00|798.31|795.51|798.12|795.32|798.71|795.91|797.92|795.12|0
1649735400000|2022-04-12 03:50:00|798.31|795.51|798.11|795.31|798.7|795.9|797.52|794.72|0
1649735700000|2022-04-12 03:55:00|798.31|795.51|797.72|794.92|798.31|795.51|797.13|794.33|0
1649736000000|2022-04-12 04:00:00|797.81|795.01|797.91|795.11|798.7|795.9|797.52|794.72|0
1649736300000|2022-04-12 04:05:00|798.01|795.21|797.22|794.42|798.7|795.9|797.12|794.32|0
1649736600000|2022-04-12 04:10:00|797.32|794.52|797.51|794.71|797.91|795.11|797.32|794.52|0
1649736900000|2022-04-12 04:15:00|797.41|794.61|797.51|794.71|797.91|795.11|797.41|794.61|0
1649737200000|2022-04-12 04:20:00|797.71|794.91|797.71|794.91|797.91|795.11|797.51|794.71|0
1649737500000|2022-04-12 04:25:00|797.51|794.71|795.15|792.35|797.6|794.8|794.76|791.96|0
1649737800000|2022-04-12 04:30:00|794.95|792.15|795.44|792.64|795.93|793.13|794.95|792.15|0
1649738100000|2022-04-12 04:35:00|795.34|792.54|795.54|792.74|795.93|793.13|795.04|792.24|0
1649738400000|2022-04-12 04:40:00|795.73|792.93|795.04|792.24|795.73|792.93|794.75|791.95|0
1649738700000|2022-04-12 04:45:00|794.94|792.14|794.75|791.95|795.34|792.54|794.64|791.84|0
1649739000000|2022-04-12 04:50:00|794.64|791.84|794.94|792.14|795.14|792.34|794.64|791.84|0
1649739300000|2022-04-12 04:55:00|794.84|792.04|794.94|792.14|794.94|792.14|794.35|791.55|0
1649739600000|2022-04-12 05:00:00|795.14|792.34|794.35|791.55|795.92|793.12|793.96|791.16|0
1649739900000|2022-04-12 05:05:00|794.15|791.35|797.56|794.76|797.56|794.76|794.15|791.35|0
1649740200000|2022-04-12 05:10:00|797.76|794.96|799.82|797.02|799.82|797.02|797.37|794.57|0
1649740500000|2022-04-12 05:15:00|799.92|797.12|803.46|800.66|803.47|800.67|799.73|796.93|0
1649740800000|2022-04-12 05:20:00|803.66|800.86|801.1|798.3|803.86|801.06|801.1|798.3|0
1649741100000|2022-04-12 05:25:00|801.3|798.5|800.11|797.31|801.3|798.5|800.11|797.31|0
1649741400000|2022-04-12 05:30:00|800.31|797.51|800.9|798.1|801.1|798.3|799.92|797.12|0
1649741700000|2022-04-12 05:35:00|801.09|798.29|803.06|800.26|803.06|800.26|799.91|797.11|0
1649742000000|2022-04-12 05:40:00|802.87|800.07|802.67|799.87|803.26|800.46|801.29|798.49|0
1649742300000|2022-04-12 05:45:00|802.47|799.67|802.07|799.27|802.67|799.87|801.09|798.29|0
1649742600000|2022-04-12 05:50:00|801.97|799.17|802.46|799.66|803.15|800.35|801.48|798.68|0
1649742900000|2022-04-12 05:55:00|802.27|799.47|800.98|798.18|802.46|799.66|800.69|797.89|0
1649743200000|2022-04-12 06:00:00|800.78|797.98|798.92|796.12|802.46|799.66|797.64|794.84|0
1649743500000|2022-04-12 06:05:00|799.11|796.31|801.28|798.48|801.28|798.48|798.13|795.33|0
1649743800000|2022-04-12 06:10:00|801.08|798.28|802.26|799.46|802.46|799.66|801.08|798.28|0
1649744100000|2022-04-12 06:15:00|802.16|799.36|802.65|799.85|802.65|799.85|801.27|798.47|0
1649744400000|2022-04-12 06:20:00|802.55|799.75|800.88|798.08|802.65|799.85|800.88|798.08|0
1649744700000|2022-04-12 06:25:00|801.07|798.27|802.25|799.45|802.25|799.45|800.97|798.17|0
1649745000000|2022-04-12 06:30:00|802.06|799.26|802.25|799.45|802.45|799.65|801.27|798.47|0
1649745300000|2022-04-12 06:35:00|802.45|799.65|806.39|803.59|806.98|804.18|802.45|799.65|0
1649745600000|2022-04-12 06:40:00|806.19|803.39|804.51|801.71|806.98|804.18|804.41|801.61|0
1649745900000|2022-04-12 06:45:00|804.41|801.61|803.82|801.02|805.2|802.4|802.84|800.04|0
1649746200000|2022-04-12 06:50:00|804.02|801.22|803.62|800.82|804.21|801.41|803.03|800.23|0
1649746500000|2022-04-12 06:55:00|803.03|800.23|805.2|802.4|805.2|802.4|802.44|799.64|0
1649746800000|2022-04-12 07:00:00|805|802.2|801.45|798.65|806.38|803.58|801.45|798.65|0
1649747100000|2022-04-12 07:05:00|800.86|798.46|799.55|797.15|801.13|798.73|797.78|795.38|0
1649747400000|2022-04-12 07:10:00|799.16|796.76|801.32|798.92|803.5|801.1|798.76|796.36|0
1649747700000|2022-04-12 07:15:00|801.52|799.12|797.57|795.17|801.52|799.12|795.61|793.21|0
1649748000000|2022-04-12 07:20:00|797.38|794.98|798.75|796.35|799.15|796.75|793.83|791.43|0
1649748300000|2022-04-12 07:25:00|798.36|795.96|801.38|798.98|801.58|799.18|798.36|795.96|0
1649748600000|2022-04-12 07:30:00|801.18|798.78|798.03|795.63|801.18|798.78|796.46|794.06|0
1649748900000|2022-04-12 07:35:00|797.83|795.43|796.65|794.25|798.23|795.83|794.49|792.09|0
1649749200000|2022-04-12 07:40:00|796.26|793.86|794.68|792.28|797.04|794.64|793.7|791.3|0
1649749500000|2022-04-12 07:45:00|794.09|791.69|799.8|797.4|799.8|797.4|793.9|791.5|0
1649749800000|2022-04-12 07:50:00|799.6|797.2|800.48|798.08|801.77|799.37|797.43|795.03|0
1649750100000|2022-04-12 07:55:00|800.78|798.38|800.78|798.38|802.16|799.76|800.39|797.99|0
1649750400000|2022-04-12 08:00:00|801.07|798.67|800.38|797.98|802.95|800.55|799.79|797.39|0
1649750700000|2022-04-12 08:05:00|800.28|797.88|801.56|799.16|801.76|799.36|799.59|797.19|0
1649751000000|2022-04-12 08:10:00|801.76|799.36|803.33|800.93|803.53|801.13|801.36|798.96|0
1649751300000|2022-04-12 08:15:00|803.53|801.13|803.53|801.13|805.11|802.71|802.94|800.54|0
1649751600000|2022-04-12 08:20:00|804.12|801.72|806.19|803.79|806.69|804.29|803.92|801.52|0
1649751900000|2022-04-12 08:25:00|806.09|803.69|806.19|803.79|806.69|804.29|803.72|801.32|0
1649752200000|2022-04-12 08:30:00|806.09|803.69|808.75|806.35|809.25|806.85|805.4|803|0
1649752500000|2022-04-12 08:35:00|808.95|806.55|811.23|808.83|812.02|809.62|808.95|806.55|0
1649752800000|2022-04-12 08:40:00|811.43|809.03|811.52|809.12|812.81|810.41|811.23|808.83|0
1649753100000|2022-04-12 08:45:00|811.62|809.22|812.61|810.21|813.8|811.4|811.03|808.63|0
1649753400000|2022-04-12 08:50:00|812.41|810.01|814.2|811.8|814.89|812.49|812.41|810.01|0
1649753700000|2022-04-12 08:55:00|814.29|811.89|812.31|809.91|814.99|812.59|812.31|809.91|0
1649754000000|2022-04-12 09:00:00|812.4|810|812.15|809.75|813.1|810.7|810.92|808.52|0
1649754300000|2022-04-12 09:05:00|811.95|809.55|814.42|812.02|815.12|812.72|811.95|809.55|0
1649754600000|2022-04-12 09:10:00|814.33|811.93|811.45|809.05|814.52|812.12|810.76|808.36|0
1649754900000|2022-04-12 09:15:00|811.35|808.95|811.95|809.55|812.54|810.14|810.56|808.16|0
1649755200000|2022-04-12 09:20:00|811.75|809.35|811.55|809.15|812.04|809.64|809.77|807.37|0
1649755500000|2022-04-12 09:25:00|811.35|808.95|813.13|810.73|813.53|811.13|810.95|808.55|0
1649755800000|2022-04-12 09:30:00|812.93|810.53|813.52|811.12|815.11|812.71|812.34|809.94|0
1649756100000|2022-04-12 09:35:00|813.92|811.52|814.71|812.31|815.3|812.9|813.13|810.73|0
1649756400000|2022-04-12 09:40:00|814.8|812.4|815.7|813.3|815.7|813.3|814.71|812.31|0
1649756700000|2022-04-12 09:45:00|815.9|813.5|814.11|811.71|816.39|813.99|813.71|811.31|0
1649757000000|2022-04-12 09:50:00|814.21|811.81|817.28|814.88|817.28|814.88|814.21|811.81|0
1649757300000|2022-04-12 09:55:00|817.08|814.68|815.29|812.89|817.87|815.47|815.1|812.7|0
1649757600000|2022-04-12 10:00:00|815.19|812.79|816.28|813.88|817.67|815.27|814.9|812.5|0
1649757900000|2022-04-12 10:05:00|816.09|813.69|815.98|813.58|816.48|814.08|814.5|812.1|0
1649758200000|2022-04-12 10:10:00|815.89|813.49|815.29|812.89|817.47|815.07|814.79|812.39|0
1649758500000|2022-04-12 10:15:00|815.09|812.69|813.5|811.1|815.49|813.09|813.5|811.1|0
1649758800000|2022-04-12 10:20:00|813.7|811.3|813.79|811.39|814.49|812.09|812.8|810.4|0
1649759100000|2022-04-12 10:25:00|813.7|811.3|815.48|813.08|815.58|813.18|812.51|810.11|0
1649759400000|2022-04-12 10:30:00|815.28|812.88|816.27|813.87|816.47|814.07|814.49|812.09|0
1649759700000|2022-04-12 10:35:00|816.87|814.47|818.45|816.05|819.45|817.05|816.87|814.47|0
1649760000000|2022-04-12 10:40:00|818.25|815.85|818.45|816.05|818.85|816.45|816.66|814.26|0
1649760300000|2022-04-12 10:45:00|818.65|816.25|817.45|815.05|818.85|816.45|816.86|814.46|0
1649760600000|2022-04-12 10:50:00|817.55|815.15|818.44|816.04|818.44|816.04|817.45|815.05|0
1649760900000|2022-04-12 10:55:00|818.64|816.24|816.46|814.06|818.84|816.44|816.26|813.86|0
1649761200000|2022-04-12 11:00:00|816.26|813.86|816.26|813.86|817.45|815.05|815.86|813.46|0
1649761500000|2022-04-12 11:05:00|816.06|813.66|815.07|812.67|816.75|814.35|815.07|812.67|0
1649761800000|2022-04-12 11:10:00|814.87|812.47|813.68|811.28|815.07|812.67|813.48|811.08|0
1649762100000|2022-04-12 11:15:00|813.88|811.48|814.27|811.87|814.67|812.27|812.09|809.69|0
1649762400000|2022-04-12 11:20:00|814.07|811.67|814.47|812.07|815.86|813.46|814.07|811.67|0
1649762700000|2022-04-12 11:25:00|814.27|811.87|816.64|814.24|816.84|814.44|814.07|811.67|0
1649763000000|2022-04-12 11:30:00|816.84|814.44|818.03|815.63|818.63|816.23|816.64|814.24|0
1649763300000|2022-04-12 11:35:00|817.83|815.43|817.83|815.43|818.82|816.42|816.44|814.04|0
1649763600000|2022-04-12 11:40:00|817.63|815.23|818.03|815.63|819.02|816.62|815.65|813.25|0
1649763900000|2022-04-12 11:45:00|818.23|815.83|818.82|816.42|819.42|817.02|818.23|815.83|0
1649764200000|2022-04-12 11:50:00|818.91|816.51|819.02|816.62|819.81|817.41|818.62|816.22|0
1649764500000|2022-04-12 11:55:00|818.82|816.42|819.61|817.21|819.81|817.41|818.02|815.62|0
1649764800000|2022-04-12 12:00:00|819.81|817.41|819.61|817.21|819.81|817.41|818.02|815.62|0
1649765100000|2022-04-12 12:05:00|819.81|817.41|823.38|820.98|823.78|821.38|819.61|817.21|0
1649765400000|2022-04-12 12:10:00|823.18|820.78|823.38|820.98|823.78|821.38|822.38|819.98|0
1649765700000|2022-04-12 12:15:00|823.18|820.78|821.98|819.58|823.77|821.37|821.88|819.48|0
1649766000000|2022-04-12 12:20:00|822.18|819.78|821.98|819.58|822.98|820.58|821.39|818.99|0
1649766300000|2022-04-12 12:25:00|822.08|819.68|821.83|819.43|824.61|822.21|820.99|818.59|0
1649766600000|2022-04-12 12:30:00|828.59|826.19|841.71|839.31|841.71|839.31|828.59|826.19|0
1649766900000|2022-04-12 12:35:00|841.31|838.91|838.5|836.1|841.31|838.91|836.3|833.9|0
1649767200000|2022-04-12 12:40:00|838.3|835.9|844.92|842.52|846.33|843.93|837.7|835.3|0
1649767500000|2022-04-12 12:45:00|845.22|842.82|850.55|848.15|850.96|848.56|845.22|842.82|0
1649767800000|2022-04-12 12:50:00|850.35|847.95|853.78|851.38|853.78|851.38|847.74|845.34|0
1649768100000|2022-04-12 12:55:00|853.98|851.58|852.56|850.16|856.8|854.4|851.96|849.56|0
1649768400000|2022-04-12 13:00:00|852.36|849.96|850.95|848.55|852.56|850.16|850.75|848.35|0
1649768700000|2022-04-12 13:05:00|851.05|848.65|846.72|844.32|852.56|850.16|844.91|842.51|0
1649769000000|2022-04-12 13:10:00|846.32|843.92|842.5|840.1|846.32|843.92|842.3|839.9|0
1649769300000|2022-04-12 13:15:00|842.7|840.3|843.1|840.7|844.91|842.51|841.9|839.5|0
1649769600000|2022-04-12 13:20:00|842.9|840.5|839.69|837.29|843.5|841.1|838.68|836.28|0
1649769900000|2022-04-12 13:25:00|839.49|837.09|838.28|835.88|841.89|839.49|838.28|835.88|0
1649770200000|2022-04-12 13:30:00|839.28|836.88|835.48|833.08|839.28|836.88|832.88|830.48|0
1649770500000|2022-04-12 13:35:00|836.68|834.28|843.29|840.89|845.91|843.51|833.07|830.67|0
1649770800000|2022-04-12 13:40:00|844.5|842.1|845.9|843.5|846.51|844.11|838.37|835.97|0
1649771100000|2022-04-12 13:45:00|846.51|844.11|849.12|846.72|851.13|848.73|844.5|842.1|0
1649771400000|2022-04-12 13:50:00|849.52|847.12|857.78|855.38|860.52|858.12|848.92|846.52|0
1649771700000|2022-04-12 13:55:00|857.69|855.29|855.26|852.86|857.69|855.29|853.25|850.85|0
1649772000000|2022-04-12 14:00:00|855.47|853.07|852.44|850.04|856.88|854.48|850.02|847.62|0
1649772300000|2022-04-12 14:05:00|852.34|849.94|850.83|848.43|852.44|850.04|848.01|845.61|0
1649772600000|2022-04-12 14:10:00|852.84|850.44|853.04|850.64|853.45|851.05|849.42|847.02|0
1649772900000|2022-04-12 14:15:00|853.14|850.74|846.4|844|853.85|851.45|846|843.6|0
1649773200000|2022-04-12 14:20:00|847|844.6|847.8|845.4|851.43|849.03|846.2|843.8|0
1649773500000|2022-04-12 14:25:00|848|845.6|843.18|840.78|848.61|846.21|843.18|840.78|0
1649773800000|2022-04-12 14:30:00|843.58|841.18|843.88|841.48|844.58|842.18|840.97|838.57|0
1649774100000|2022-04-12 14:35:00|844.38|841.98|838.36|835.96|845.39|842.99|837.56|835.16|0
1649774400000|2022-04-12 14:40:00|838.16|835.76|838.36|835.96|839.97|837.57|836.16|833.76|0
1649774700000|2022-04-12 14:45:00|838.16|835.76|835.96|833.56|840.06|837.66|835.16|832.76|0
1649775000000|2022-04-12 14:50:00|836.16|833.76|835.56|833.16|836.16|833.76|832.36|829.96|0
1649775300000|2022-04-12 14:55:00|835.36|832.96|835.35|832.95|837.16|834.76|833.56|831.16|0
1649775600000|2022-04-12 15:00:00|835.15|832.75|838.15|835.75|838.96|836.56|832.55|830.15|0
1649775900000|2022-04-12 15:05:00|838.25|835.85|833.55|831.15|838.75|836.35|832.95|830.55|0
1649776200000|2022-04-12 15:10:00|833.75|831.35|837.15|834.75|837.55|835.15|832.95|830.55|0
1649776500000|2022-04-12 15:15:00|837.75|835.35|841.25|838.85|841.35|838.95|836.75|834.35|0
1649776800000|2022-04-12 15:20:00|841.55|839.15|842.96|840.56|844.36|841.96|841.05|838.65|0
1649777100000|2022-04-12 15:25:00|843.76|841.36|844.63|842.23|848.39|845.99|843.56|841.16|0
1649777400000|2022-04-12 15:30:00|845.14|842.74|846.75|844.35|848.36|845.96|845.14|842.74|0
1649777700000|2022-04-12 15:35:00|847.36|844.96|843.02|840.62|848.36|845.96|842.32|839.92|0
1649778000000|2022-04-12 15:40:00|843.12|840.72|843.73|841.33|844.94|842.54|842.12|839.72|0
1649778300000|2022-04-12 15:45:00|843.93|841.53|841.91|839.51|844.73|842.33|841.11|838.71|0
1649778600000|2022-04-12 15:50:00|842.41|840.01|843.72|841.32|844.53|842.13|839.7|837.3|0
1649778900000|2022-04-12 15:55:00|844.12|841.72|841.51|839.11|844.73|842.33|840.4|838|0
1649779200000|2022-04-12 16:00:00|841.91|839.51|838.99|836.59|842.31|839.91|838.69|836.29|0
1649779500000|2022-04-12 16:05:00|839.09|836.69|835.68|833.28|840.3|837.9|834.48|832.08|0
1649779800000|2022-04-12 16:10:00|835.88|833.48|834.48|832.08|835.88|833.48|832.67|830.27|0
1649780100000|2022-04-12 16:15:00|835.08|832.68|836.88|834.48|840.7|838.3|833.67|831.27|0
1649780400000|2022-04-12 16:20:00|836.28|833.88|830.87|828.47|836.28|833.88|830.67|828.27|0
1649780700000|2022-04-12 16:25:00|830.47|828.07|826.66|824.26|830.47|828.07|825.67|823.27|0
1649781000000|2022-04-12 16:30:00|825.86|823.46|825.86|823.46|829.06|826.66|825.86|823.46|0
1649781300000|2022-04-12 16:35:00|825.46|823.06|827.46|825.06|828.66|826.26|825.46|823.06|0
1649781600000|2022-04-12 16:40:00|827.66|825.26|824.66|822.26|828.66|826.26|823.66|821.26|0
1649781900000|2022-04-12 16:45:00|825.06|822.66|826.66|824.26|826.86|824.46|822.27|819.87|0
1649782200000|2022-04-12 16:50:00|826.46|824.06|828.05|825.65|831.26|828.86|826.46|824.06|0
1649782500000|2022-04-12 16:55:00|828.25|825.85|828.75|826.35|830.05|827.65|828.05|825.65|0
1649782800000|2022-04-12 17:00:00|828.45|826.05|822.94|820.54|830.25|827.85|820.49|818.09|0
1649783100000|2022-04-12 17:05:00|823.94|821.54|823.83|821.43|825.74|823.34|821.94|819.54|0
1649783400000|2022-04-12 17:10:00|823.54|821.14|828.33|825.93|830.53|828.13|823.54|821.14|0
1649783700000|2022-04-12 17:15:00|827.93|825.53|828.43|826.03|828.73|826.33|825.13|822.73|0
1649784000000|2022-04-12 17:20:00|828.53|826.13|827.73|825.33|832.94|830.54|826.02|823.62|0
1649784300000|2022-04-12 17:25:00|827.42|825.02|825.13|822.73|827.93|825.53|824.73|822.33|0
1649784600000|2022-04-12 17:30:00|825.53|823.13|825.72|823.32|826.62|824.22|822.13|819.73|0
1649784900000|2022-04-12 17:35:00|825.52|823.12|820.7|818.3|826.72|824.32|820.5|818.1|0
1649785200000|2022-04-12 17:40:00|820.9|818.5|816.11|813.71|821.5|819.1|815.71|813.31|0
1649785500000|2022-04-12 17:45:00|815.91|813.51|814.31|811.91|816.71|814.31|812.92|810.52|0
1649785800000|2022-04-12 17:50:00|814.12|811.72|809.54|807.14|814.12|811.72|808.74|806.34|0
1649786100000|2022-04-12 17:55:00|809.34|806.94|807.55|805.15|809.34|806.94|804.68|802.28|0
1649786400000|2022-04-12 18:00:00|807.75|805.35|810.33|807.93|810.53|808.13|804.57|802.17|0
1649786700000|2022-04-12 18:05:00|809.93|807.53|810.72|808.32|813.31|810.91|809.53|807.13|0
1649787000000|2022-04-12 18:10:00|810.53|808.13|804.37|801.97|810.53|808.13|804.37|801.97|0
1649787300000|2022-04-12 18:15:00|804.17|801.77|803.09|800.69|805.07|802.67|801|798.6|0
1649787600000|2022-04-12 18:20:00|802.69|800.29|802.49|800.09|805.66|803.26|801.9|799.5|0
1649787900000|2022-04-12 18:25:00|802.29|799.89|801|798.6|803.48|801.08|800.71|798.31|0
1649788200000|2022-04-12 18:30:00|800.91|798.51|801.7|799.3|802.49|800.09|796.96|794.56|0
1649788500000|2022-04-12 18:35:00|801.11|798.71|801.5|799.1|804.86|802.46|799.72|797.32|0
1649788800000|2022-04-12 18:40:00|801.1|798.7|800.31|797.91|802.68|800.28|798.34|795.94|0
1649789100000|2022-04-12 18:45:00|800.71|798.31|803.87|801.47|806.64|804.24|800.71|798.31|0
1649789400000|2022-04-12 18:50:00|804.06|801.66|804.65|802.25|805.25|802.85|800.9|798.5|0
1649789700000|2022-04-12 18:55:00|805.05|802.65|803.27|800.87|806.83|804.43|802.48|800.08|0
1649790000000|2022-04-12 19:00:00|802.68|800.28|795.18|792.78|804.85|802.45|794.78|792.38|0
1649790300000|2022-04-12 19:05:00|795.37|792.97|790.06|787.66|796.55|794.15|789.86|787.46|0
1649790600000|2022-04-12 19:10:00|790.45|788.05|790.72|788.32|792.02|789.62|787.36|784.96|0
1649790900000|2022-04-12 19:15:00|790.62|788.22|793.27|790.87|793.27|790.87|789.74|787.34|0
1649791200000|2022-04-12 19:20:00|793.47|791.07|795.04|792.64|797.6|795.2|793.47|791.07|0
1649791500000|2022-04-12 19:25:00|794.45|792.05|790.52|788.12|794.45|792.05|787.57|785.17|0
1649791800000|2022-04-12 19:30:00|789.34|786.94|790.32|787.92|792.09|789.69|787.96|785.56|0
1649792100000|2022-04-12 19:35:00|789.53|787.13|797.79|795.39|798.77|796.37|788.94|786.54|0
1649792400000|2022-04-12 19:40:00|797.39|794.99|795.62|793.22|799.76|797.36|794.83|792.43|0
1649792700000|2022-04-12 19:45:00|793.26|790.86|802.58|800.18|803.9|801.5|793.26|790.86|0
1649793000000|2022-04-12 19:50:00|802.18|799.78|802.77|800.37|804.94|802.54|799.43|797.03|0
1649793300000|2022-04-12 19:55:00|803.56|801.16|799.74|797.34|804.74|802.34|799.04|796.64|0
1649793600000|2022-04-12 20:00:00|798.75|796.35|797.17|794.77|798.75|796.35|795.99|793.59|0
1649793900000|2022-04-12 20:05:00|797.96|795.56|803.48|801.08|803.48|801.08|796.97|794.57|0
1649794200000|2022-04-12 20:10:00|802.89|800.49|801.5|799.1|803.48|801.08|801.5|799.1|0
1649794500000|2022-04-12 20:15:00|801.7|798.9|802.1|799.3|802.3|799.5|801.11|798.31|0
1649794800000|2022-04-12 20:20:00|801.99|799.19|802.1|799.3|802.1|799.3|801.31|798.51|0
1649795100000|2022-04-12 20:25:00|802.29|799.49|802.69|799.89|802.89|800.09|801.9|799.1|0
1649795400000|2022-04-12 20:30:00|802.88|800.08|802.68|799.88|803.48|800.68|802.68|799.88|0
1649795700000|2022-04-12 20:35:00|802.88|800.08|802.68|799.88|802.88|800.08|802.48|799.68|0
1649796000000|2022-04-12 20:40:00|802.78|799.98|802.28|799.48|802.88|800.08|802.28|799.48|0
1649796300000|2022-04-12 20:45:00|802.09|799.29|801.3|798.5|802.28|799.48|801.1|798.3|0
1649796600000|2022-04-12 20:50:00|801.1|798.3|802.38|799.58|802.48|799.68|801.1|798.3|0
1649796900000|2022-04-12 20:55:00|802.28|799.48|801.39|798.59|802.67|799.87|801.29|798.49|0
1649797200000|2022-04-12 21:00:00|801.28|798.48|801.72|798.92|801.86|799.06|801.28|798.48|0
1649797500000|2022-04-12 21:05:00|801.71|798.91|801.68|798.88|801.86|799.06|801.68|798.88|0
1649797800000|2022-04-12 21:10:00|801.66|798.86|801.68|798.88|801.68|798.88|801.66|798.86|0
1649798100000|2022-04-12 21:15:00|801.71|798.91|801.71|798.91|801.71|798.91|801.71|798.91|0
1649798400000|2022-04-12 21:20:00|801.76|798.96|801.79|798.99|801.94|799.14|801.68|798.88|0
1649798700000|2022-04-12 21:25:00|801.97|799.17|801.91|799.11|802.08|799.28|801.79|798.99|0
1649799000000|2022-04-12 21:30:00|801.88|799.08|801.47|798.67|801.88|799.08|801.25|798.45|0
1649799300000|2022-04-12 21:35:00|801.39|798.59|802.05|799.25|802.05|799.25|801.39|798.59|0
1649799600000|2022-04-12 21:40:00|801.79|798.99|801.87|799.07|801.87|799.07|801.44|798.64|0
1649799900000|2022-04-12 21:45:00|801.73|798.93|801.7|798.9|802.01|799.21|801.52|798.72|0
1649800200000|2022-04-12 21:50:00|801.4|798.6|801.73|798.93|801.81|799.01|801.4|798.6|0
1649800500000|2022-04-12 21:55:00|801.84|799.04|801.9|799.1|801.99|799.19|801.61|798.81|0
1649800800000|2022-04-12 22:00:00|802.74|799.94|803.44|800.64|804.03|801.23|802.25|799.45|0
1649801100000|2022-04-12 22:05:00|803.33|800.53|804.03|801.23|804.42|801.62|803.24|800.44|0
1649801400000|2022-04-12 22:10:00|804.12|801.32|803.33|800.53|804.82|802.02|803.23|800.43|0
1649801700000|2022-04-12 22:15:00|803.43|800.63|801.45|798.65|803.43|800.63|800.96|798.16|0
1649802000000|2022-04-12 22:20:00|801.55|798.75|801.06|798.26|802.05|799.25|800.17|797.37|0
1649802300000|2022-04-12 22:25:00|801.15|798.35|801.06|798.26|801.45|798.65|800.66|797.86|0
1649802600000|2022-04-12 22:30:00|801.25|798.45|802.24|799.44|802.33|799.53|801.25|798.45|0
1649802900000|2022-04-12 22:35:00|802.44|799.64|802.83|800.03|803.62|800.82|802.44|799.64|0
1649803200000|2022-04-12 22:40:00|803.03|800.23|803.22|800.42|803.42|800.62|802.92|800.12|0
1649803500000|2022-04-12 22:45:00|803.32|800.52|803.61|800.81|803.61|800.81|802.83|800.03|0
1649803800000|2022-04-12 22:50:00|803.81|801.01|805.19|802.39|805.2|802.4|803.81|801.01|0
1649804100000|2022-04-12 22:55:00|805|802.2|805.98|803.18|805.98|803.18|805|802.2|0
1649804400000|2022-04-12 23:00:00|805.79|802.99|806.97|804.17|806.97|804.17|805.68|802.88|0
1649804700000|2022-04-12 23:05:00|806.77|803.97|807.56|804.76|807.56|804.76|806.57|803.77|0
1649805000000|2022-04-12 23:10:00|807.36|804.56|806.97|804.17|807.56|804.76|806.97|804.17|0
1649805300000|2022-04-12 23:15:00|806.86|804.06|807.36|804.56|807.56|804.76|806.37|803.57|0
1649805600000|2022-04-12 23:20:00|807.16|804.36|806.76|803.96|807.16|804.36|806.37|803.57|0
1649805900000|2022-04-12 23:25:00|806.96|804.16|807.16|804.36|807.65|804.85|806.76|803.96|0
1649806200000|2022-04-12 23:30:00|807.25|804.45|806.36|803.56|807.35|804.55|806.36|803.56|0
1649806500000|2022-04-12 23:35:00|806.17|803.37|805.77|802.97|807.35|804.55|805.77|802.97|0
1649806800000|2022-04-12 23:40:00|805.97|803.17|807.15|804.35|807.35|804.55|805.97|803.17|0
1649807100000|2022-04-12 23:45:00|807.35|804.55|808.53|805.73|808.53|805.73|807.35|804.55|0
1649807400000|2022-04-12 23:50:00|808.73|805.93|809.52|806.72|810.12|807.32|808.73|805.93|0
1649807700000|2022-04-12 23:55:00|809.72|806.92|810.31|807.51|810.31|807.51|809.32|806.52|0
1649808000000|2022-04-13 00:00:00|810.12|807.32|810.51|807.71|811.3|808.5|809.92|807.12|0
1649808300000|2022-04-13 00:05:00|810.71|807.91|810.9|808.1|811.3|808.5|809.91|807.11|0
1649808600000|2022-04-13 00:10:00|811.1|808.3|810.31|807.51|811.1|808.3|810.11|807.31|0
1649808900000|2022-04-13 00:15:00|810.51|807.71|810.5|807.7|811.1|808.3|809.91|807.11|0
1649809200000|2022-04-13 00:20:00|810.31|807.51|810.5|807.7|810.5|807.7|810.11|807.31|0
1649809500000|2022-04-13 00:25:00|810.3|807.5|809.11|806.31|810.3|807.5|808.72|805.92|0
1649809800000|2022-04-13 00:30:00|809.31|806.51|810.1|807.3|810.5|807.7|808.72|805.92|0
1649810100000|2022-04-13 00:35:00|810.3|807.5|810.89|808.09|811.49|808.69|810.1|807.3|0
1649810400000|2022-04-13 00:40:00|810.79|807.99|811.48|808.68|811.48|808.68|810.49|807.69|0
1649810700000|2022-04-13 00:45:00|811.68|808.88|812.47|809.67|813.27|810.47|811.68|808.88|0
1649811000000|2022-04-13 00:50:00|812.67|809.87|812.27|809.47|812.87|810.07|812.08|809.28|0
1649811300000|2022-04-13 00:55:00|812.37|809.57|813.06|810.26|813.26|810.46|812.07|809.27|0
1649811600000|2022-04-13 01:00:00|812.96|810.16|812.86|810.06|813.66|810.86|812.67|809.87|0
1649811900000|2022-04-13 01:05:00|812.96|810.16|813.06|810.26|813.66|810.86|812.67|809.87|0
1649812200000|2022-04-13 01:10:00|813.26|810.46|813.26|810.46|814.05|811.25|813.06|810.26|0
1649812500000|2022-04-13 01:15:00|813.46|810.66|812.86|810.06|813.46|810.66|812.46|809.66|0
1649812800000|2022-04-13 01:20:00|812.66|809.86|813.45|810.65|813.65|810.85|812.26|809.46|0
1649813100000|2022-04-13 01:25:00|813.35|810.55|813.05|810.25|813.54|810.74|812.86|810.06|0
1649813400000|2022-04-13 01:30:00|812.85|810.05|813.05|810.25|814.44|811.64|812.46|809.66|0
1649813700000|2022-04-13 01:35:00|813.25|810.45|813.05|810.25|813.25|810.45|812.65|809.85|0
1649814000000|2022-04-13 01:40:00|813.14|810.34|814.04|811.24|814.24|811.44|812.85|810.05|0
1649814300000|2022-04-13 01:45:00|814.24|811.44|812.85|810.05|815.03|812.23|812.65|809.85|0
1649814600000|2022-04-13 01:50:00|813.04|810.24|813.73|810.93|814.43|811.63|812.85|810.05|0
1649814900000|2022-04-13 01:55:00|813.84|811.04|813.64|810.84|814.83|812.03|813.33|810.53|0
1649815200000|2022-04-13 02:00:00|813.83|811.03|813.43|810.63|814.43|811.63|813.04|810.24|0
1649815500000|2022-04-13 02:05:00|813.63|810.83|814.82|812.02|815.22|812.42|813.43|810.63|0
1649815800000|2022-04-13 02:10:00|814.62|811.82|814.82|812.02|815.22|812.42|814.23|811.43|0
1649816100000|2022-04-13 02:15:00|815.02|812.22|814.82|812.02|815.22|812.42|814.42|811.62|0
1649816400000|2022-04-13 02:20:00|814.62|811.82|815.21|812.41|815.81|813.01|814.62|811.82|0
1649816700000|2022-04-13 02:25:00|815.01|812.21|815.21|812.41|815.61|812.81|814.62|811.82|0
1649817000000|2022-04-13 02:30:00|815.01|812.21|816.2|813.4|816.4|813.6|815.01|812.21|0
1649817300000|2022-04-13 02:35:00|816|813.2|815.41|812.61|816.6|813.8|815.41|812.61|0
1649817600000|2022-04-13 02:40:00|815.6|812.8|814.41|811.61|815.6|812.8|814.21|811.41|0
1649817900000|2022-04-13 02:45:00|814.61|811.81|815.2|812.4|815.2|812.4|814.21|811.41|0
1649818200000|2022-04-13 02:50:00|815.4|812.6|815.8|813|816|813.2|815|812.2|0
1649818500000|2022-04-13 02:55:00|815.89|813.09|815.2|812.4|816.19|813.39|815|812.2|0
1649818800000|2022-04-13 03:00:00|815.4|812.6|816.79|813.99|816.98|814.18|815.4|812.6|0
1649819100000|2022-04-13 03:05:00|816.59|813.79|816.28|813.48|817.98|815.18|816.19|813.39|0
1649819400000|2022-04-13 03:10:00|816.39|813.59|816.78|813.98|816.78|813.98|815.35|812.55|0
1649819700000|2022-04-13 03:15:00|816.58|813.78|816.98|814.18|816.98|814.18|816.38|813.58|0
1649820000000|2022-04-13 03:20:00|817.18|814.38|817.37|814.57|817.97|815.17|816.98|814.18|0
1649820300000|2022-04-13 03:25:00|817.18|814.38|817.57|814.77|817.57|814.77|816.98|814.18|0
1649820600000|2022-04-13 03:30:00|817.37|814.57|816.77|813.97|817.97|815.17|816.38|813.58|0
1649820900000|2022-04-13 03:35:00|816.67|813.87|817.66|814.86|817.77|814.97|816.57|813.77|0
1649821200000|2022-04-13 03:40:00|817.77|814.97|817.17|814.37|817.96|815.16|817.06|814.26|0
1649821500000|2022-04-13 03:45:00|817.06|814.26|817.56|814.76|817.76|814.96|817.06|814.26|0
1649821800000|2022-04-13 03:50:00|817.36|814.56|817.56|814.76|817.76|814.96|817.26|814.46|0
1649822100000|2022-04-13 03:55:00|817.36|814.56|817.56|814.76|817.56|814.76|817.16|814.36|0
1649822400000|2022-04-13 04:00:00|817.65|814.85|816.76|813.96|817.76|814.96|816.56|813.76|0
1649822700000|2022-04-13 04:05:00|816.96|814.16|817.55|814.75|817.75|814.95|816.76|813.96|0
1649823000000|2022-04-13 04:10:00|817.36|814.56|817.35|814.55|817.55|814.75|817.15|814.35|0
1649823300000|2022-04-13 04:15:00|817.15|814.35|817.55|814.75|817.55|814.75|816.95|814.15|0
1649823600000|2022-04-13 04:20:00|817.35|814.55|817.15|814.35|817.75|814.95|817.15|814.35|0
1649823900000|2022-04-13 04:25:00|816.95|814.15|815.76|812.96|816.95|814.15|815.56|812.76|0
1649824200000|2022-04-13 04:30:00|815.56|812.76|813.77|810.97|815.76|812.96|813.77|810.97|0
1649824500000|2022-04-13 04:35:00|813.97|811.17|813.97|811.17|814.16|811.36|812.78|809.98|0
1649824800000|2022-04-13 04:40:00|813.96|811.16|814.16|811.36|814.36|811.56|813.57|810.77|0
1649825100000|2022-04-13 04:45:00|814.36|811.56|815.15|812.35|815.15|812.35|814.16|811.36|0
1649825400000|2022-04-13 04:50:00|815.05|812.25|814.75|811.95|815.35|812.55|814.75|811.95|0
1649825700000|2022-04-13 04:55:00|814.95|812.15|815.74|812.94|815.75|812.95|814.95|812.15|0
1649826000000|2022-04-13 05:00:00|815.55|812.75|817.33|814.53|817.43|814.63|815.15|812.35|0
1649826300000|2022-04-13 05:05:00|817.13|814.33|816.93|814.13|817.13|814.33|816.34|813.54|0
1649826600000|2022-04-13 05:10:00|817.13|814.33|815.54|812.74|817.13|814.33|815.14|812.34|0
1649826900000|2022-04-13 05:15:00|815.74|812.94|817.13|814.33|817.13|814.33|815.74|812.94|0
1649827200000|2022-04-13 05:20:00|816.93|814.13|817.13|814.33|817.92|815.12|816.93|814.13|0
1649827500000|2022-04-13 05:25:00|816.93|814.13|816.53|813.73|816.93|814.13|815.93|813.13|0
1649827800000|2022-04-13 05:30:00|816.73|813.93|821.9|819.1|821.9|819.1|816.73|813.93|0
1649828100000|2022-04-13 05:35:00|822.1|819.3|822.69|819.89|824.49|821.69|820.9|818.1|0
1649828400000|2022-04-13 05:40:00|822.49|819.69|822.29|819.49|823.49|820.69|822.29|819.49|0
1649828700000|2022-04-13 05:45:00|822.09|819.29|824.08|821.28|824.08|821.28|822.09|819.29|0
1649829000000|2022-04-13 05:50:00|824.28|821.48|826.08|823.28|826.28|823.48|823.48|820.68|0
1649829300000|2022-04-13 05:55:00|826.28|823.48|827.27|824.47|827.47|824.67|825.88|823.08|0
1649829600000|2022-04-13 06:00:00|827.57|824.77|825.27|822.47|827.57|824.77|825.27|822.47|0
1649829900000|2022-04-13 06:05:00|825.47|822.67|823.08|820.28|825.47|822.67|822.88|820.08|0
1649830200000|2022-04-13 06:10:00|823.28|820.48|824.27|821.47|824.87|822.07|822.88|820.08|0
1649830500000|2022-04-13 06:15:00|824.07|821.27|825.47|822.67|825.47|822.67|823.37|820.57|0
1649830800000|2022-04-13 06:20:00|825.27|822.47|823.87|821.07|825.67|822.87|823.87|821.07|0
1649831100000|2022-04-13 06:25:00|823.96|821.16|823.07|820.27|824.47|821.67|822.87|820.07|0
1649831400000|2022-04-13 06:30:00|822.87|820.07|821.08|818.28|823.27|820.47|820.28|817.48|0
1649831700000|2022-04-13 06:35:00|820.88|818.08|819.88|817.08|822.07|819.27|819.88|817.08|0
1649832000000|2022-04-13 06:40:00|819.68|816.88|819.88|817.08|820.67|817.87|819.48|816.68|0
1649832300000|2022-04-13 06:45:00|820.08|817.28|820.37|817.57|821.07|818.27|819.48|816.68|0
1649832600000|2022-04-13 06:50:00|820.47|817.67|820.07|817.27|821.07|818.27|820.07|817.27|0
1649832900000|2022-04-13 06:55:00|819.87|817.07|819.27|816.47|819.87|817.07|818.28|815.48|0
1649833200000|2022-04-13 07:00:00|819.47|816.67|817.28|814.48|821.46|818.66|817.09|814.29|0
1649833500000|2022-04-13 07:05:00|817.68|815.28|813.11|810.71|818.37|815.97|812.51|810.11|0
1649833800000|2022-04-13 07:10:00|812.91|810.51|814.1|811.7|815.39|812.99|812.51|810.11|0
1649834100000|2022-04-13 07:15:00|813.99|811.59|815.49|813.09|817.67|815.27|813.5|811.1|0
1649834400000|2022-04-13 07:20:00|815.38|812.98|817.27|814.87|820.26|817.86|815.09|812.69|0
1649834700000|2022-04-13 07:25:00|817.47|815.07|817.27|814.87|818.86|816.46|816.08|813.68|0
1649835000000|2022-04-13 07:30:00|817.37|814.97|815.68|813.28|817.37|814.97|814.49|812.09|0
1649835300000|2022-04-13 07:35:00|815.88|813.48|818.36|815.96|819.15|816.75|815.68|813.28|0
1649835600000|2022-04-13 07:40:00|818.46|816.06|818.86|816.46|821.91|819.51|817.27|814.87|0
1649835900000|2022-04-13 07:45:00|818.96|816.56|819.36|816.96|819.96|817.56|818.17|815.77|0
1649836200000|2022-04-13 07:50:00|819.46|817.06|817.76|815.36|819.76|817.36|816.77|814.37|0
1649836500000|2022-04-13 07:55:00|817.56|815.16|816.77|814.37|818.56|816.16|815.77|813.37|0
1649836800000|2022-04-13 08:00:00|816.57|814.17|819.75|817.35|821.35|818.95|815.97|813.57|0
1649837100000|2022-04-13 08:05:00|819.65|817.25|821.55|819.15|822.74|820.34|819.65|817.25|0
1649837400000|2022-04-13 08:10:00|821.35|818.95|819.45|817.05|821.55|819.15|819.15|816.75|0
1649837700000|2022-04-13 08:15:00|819.35|816.95|819.15|816.75|821.14|818.74|819.15|816.75|0
1649838000000|2022-04-13 08:20:00|819.04|816.64|819.44|817.04|819.74|817.34|818.15|815.75|0
1649838300000|2022-04-13 08:25:00|819.54|817.14|817.55|815.15|819.54|817.14|816.76|814.36|0
1649838600000|2022-04-13 08:30:00|817.35|814.95|818.54|816.14|818.74|816.34|816.36|813.96|0
1649838900000|2022-04-13 08:35:00|818.64|816.24|817.15|814.75|818.64|816.24|816.95|814.55|0
1649839200000|2022-04-13 08:40:00|817.35|814.95|821.73|819.33|821.93|819.53|817.35|814.95|0
1649839500000|2022-04-13 08:45:00|822.13|819.73|823.32|820.92|823.92|821.52|821.93|819.53|0
1649839800000|2022-04-13 08:50:00|823.13|820.73|823.12|820.72|824.12|821.72|821.73|819.33|0
1649840100000|2022-04-13 08:55:00|823.32|820.92|822.12|819.72|824.12|821.72|821.53|819.13|0
1649840400000|2022-04-13 09:00:00|821.92|819.52|821.12|818.72|822.12|819.72|820.92|818.52|0
1649840700000|2022-04-13 09:05:00|821.02|818.62|821.92|819.52|822.12|819.72|820.33|817.93|0
1649841000000|2022-04-13 09:10:00|821.72|819.32|821.12|818.72|822.52|820.12|821.12|818.72|0
1649841300000|2022-04-13 09:15:00|820.72|818.32|819.52|817.12|820.72|818.32|818.82|816.42|0
1649841600000|2022-04-13 09:20:00|819.42|817.02|818.72|816.32|819.72|817.32|818.32|815.92|0
1649841900000|2022-04-13 09:25:00|818.92|816.52|818.32|815.92|819.52|817.12|817.93|815.53|0
1649842200000|2022-04-13 09:30:00|817.92|815.52|817.92|815.52|818.12|815.72|817.32|814.92|0
1649842500000|2022-04-13 09:35:00|818.02|815.62|813.74|811.34|818.12|815.72|813.14|810.74|0
1649842800000|2022-04-13 09:40:00|813.94|811.54|812.44|810.04|813.94|811.54|812.15|809.75|0
1649843100000|2022-04-13 09:45:00|812.35|809.95|812.15|809.75|813.14|810.74|811.15|808.75|0
1649843400000|2022-04-13 09:50:00|812.04|809.64|813.28|810.88|813.68|811.28|810.41|808.01|0
1649843700000|2022-04-13 09:55:00|813.08|810.68|808.72|806.32|813.28|810.88|808.52|806.12|0
1649844000000|2022-04-13 10:00:00|808.91|806.51|810.89|808.49|811.69|809.29|808.22|805.82|0
1649844300000|2022-04-13 10:05:00|810.69|808.29|809.7|807.3|811.29|808.89|809.31|806.91|0
1649844600000|2022-04-13 10:10:00|810.1|807.7|811.68|809.28|812.28|809.88|809.99|807.59|0
1649844900000|2022-04-13 10:15:00|811.88|809.48|811.09|808.69|812.77|810.37|810.09|807.69|0
1649845200000|2022-04-13 10:20:00|810.89|808.49|810.19|807.79|812.47|810.07|810.09|807.69|0
1649845500000|2022-04-13 10:25:00|810.29|807.89|810.88|808.48|811.88|809.48|809.89|807.49|0
1649845800000|2022-04-13 10:30:00|810.78|808.38|813.95|811.55|814.06|811.66|810.68|808.28|0
1649846100000|2022-04-13 10:35:00|814.06|811.66|816.44|814.04|816.84|814.44|813.26|810.86|0
1649846400000|2022-04-13 10:40:00|816.64|814.24|816.13|813.73|817.23|814.83|815.64|813.24|0
1649846700000|2022-04-13 10:45:00|816.04|813.64|814.14|811.74|817.23|814.83|813.45|811.05|0
1649847000000|2022-04-13 10:50:00|814.25|811.85|816.83|814.43|818.02|815.62|814.25|811.85|0
1649847300000|2022-04-13 10:55:00|816.92|814.52|818.22|815.82|818.62|816.22|816.83|814.43|0
1649847600000|2022-04-13 11:00:00|818.51|816.11|819.61|817.21|819.81|817.41|817.42|815.02|0
1649847900000|2022-04-13 11:05:00|819.81|817.41|821|818.6|822|819.6|819.81|817.41|0
1649848200000|2022-04-13 11:10:00|821.2|818.8|822.19|819.79|822.2|819.8|820.4|818|0
1649848500000|2022-04-13 11:15:00|822.29|819.89|821.2|818.8|822.29|819.89|820.5|818.1|0
1649848800000|2022-04-13 11:20:00|821|818.6|818.81|816.41|821.39|818.99|818.81|816.41|0
1649849100000|2022-04-13 11:25:00|819|816.6|819.6|817.2|819.8|817.4|817.31|814.91|0
1649849400000|2022-04-13 11:30:00|819.5|817.1|816.22|813.82|819.6|817.2|816.22|813.82|0
1649849700000|2022-04-13 11:35:00|816.41|814.01|815.22|812.82|817.01|814.61|814.82|812.42|0
1649850000000|2022-04-13 11:40:00|814.92|812.52|812.04|809.64|815.22|812.82|811.84|809.44|0
1649850300000|2022-04-13 11:45:00|812.24|809.84|811.05|808.65|812.84|810.44|811.05|808.65|0
1649850600000|2022-04-13 11:50:00|811.25|808.85|807.87|805.47|811.25|808.85|807.48|805.08|0
1649850900000|2022-04-13 11:55:00|807.68|805.28|804.71|802.31|807.68|805.28|803.12|800.72|0
1649851200000|2022-04-13 12:00:00|804.31|801.91|803.91|801.51|805.89|803.49|803.52|801.12|0
1649851500000|2022-04-13 12:05:00|803.12|800.72|800.75|798.35|804.51|802.11|800.75|798.35|0
1649851800000|2022-04-13 12:10:00|800.55|798.15|802.53|800.13|802.92|800.52|800.35|797.95|0
1649852100000|2022-04-13 12:15:00|801.93|799.53|803.91|801.51|804.5|802.1|800.75|798.35|0
1649852400000|2022-04-13 12:20:00|803.71|801.31|798.18|795.78|804.5|802.1|796.89|794.49|0
1649852700000|2022-04-13 12:25:00|798.38|795.98|799.16|796.76|800.15|797.75|796.6|794.2|0
1649853000000|2022-04-13 12:30:00|799.36|796.96|798.57|796.17|800.74|798.34|794.13|791.73|0
1649853300000|2022-04-13 12:35:00|798.77|796.37|799.95|797.55|800.34|797.94|796.99|794.59|0
1649853600000|2022-04-13 12:40:00|800.14|797.74|802.12|799.72|803.7|801.3|799.16|796.76|0
1649853900000|2022-04-13 12:45:00|802.51|800.11|800.93|798.53|803.1|800.7|800.54|798.14|0
1649854200000|2022-04-13 12:50:00|800.73|798.33|799.74|797.34|801.13|798.73|799.55|797.15|0
1649854500000|2022-04-13 12:55:00|799.55|797.15|795.8|793.4|799.74|797.34|795.8|793.4|0
1649854800000|2022-04-13 13:00:00|795.89|793.49|796.58|794.18|796.98|794.58|795.8|793.4|0
1649855100000|2022-04-13 13:05:00|796.98|794.58|792.64|790.24|796.98|794.58|792.45|790.05|0
1649855400000|2022-04-13 13:10:00|792.54|790.14|796.76|794.36|797.42|795.02|792.54|790.14|0
1649855700000|2022-04-13 13:15:00|796.96|794.56|799.72|797.32|799.92|797.52|796.57|794.17|0
1649856000000|2022-04-13 13:20:00|799.91|797.51|799.91|797.51|801.89|799.49|799.72|797.32|0
1649856300000|2022-04-13 13:25:00|799.72|797.32|796.65|794.25|799.72|797.32|796.17|793.77|0
1649856600000|2022-04-13 13:30:00|796.76|794.36|805.44|803.04|805.44|803.04|795.58|793.18|0
1649856900000|2022-04-13 13:35:00|806.43|804.03|805.37|802.97|808.45|806.05|804.38|801.98|0
1649857200000|2022-04-13 13:40:00|806.36|803.96|809.73|807.33|812.2|809.8|804.98|802.58|0
1649857500000|2022-04-13 13:45:00|810.12|807.72|812.7|810.3|813.89|811.49|808.74|806.34|0
1649857800000|2022-04-13 13:50:00|812.9|810.5|811.7|809.3|813.29|810.89|810.32|807.92|0
1649858100000|2022-04-13 13:55:00|812.1|809.7|804.37|801.97|812.3|809.9|803.98|801.58|0
1649858400000|2022-04-13 14:00:00|804.18|801.78|803.98|801.58|804.77|802.37|800.62|798.22|0
1649858700000|2022-04-13 14:05:00|804.17|801.77|799.83|797.43|807.54|805.14|799.83|797.43|0
1649859000000|2022-04-13 14:10:00|800.02|797.62|801.21|798.81|802.79|800.39|798.45|796.05|0
1649859300000|2022-04-13 14:15:00|801.8|799.4|807.82|805.42|809.32|806.92|801.8|799.4|0
1649859600000|2022-04-13 14:20:00|807.63|805.23|810.4|808|810.4|808|806.64|804.24|0
1649859900000|2022-04-13 14:25:00|810.2|807.8|805.64|803.24|810.2|807.8|805.64|803.24|0
1649860200000|2022-04-13 14:30:00|805.25|802.85|808.02|805.62|810.49|808.09|804.06|801.66|0
1649860500000|2022-04-13 14:35:00|807.82|805.42|804.65|802.25|809.21|806.81|804.25|801.85|0
1649860800000|2022-04-13 14:40:00|804.05|801.65|807.81|805.41|808.01|805.61|801.88|799.48|0
1649861100000|2022-04-13 14:45:00|808.01|805.61|806.62|804.22|810.59|808.19|806.62|804.22|0
1649861400000|2022-04-13 14:50:00|806.82|804.42|809.79|807.39|810.78|808.38|806.03|803.63|0
1649861700000|2022-04-13 14:55:00|809|806.6|810.19|807.79|810.78|808.38|808.01|805.61|0
1649862000000|2022-04-13 15:00:00|809.99|807.59|817.93|815.53|818.73|816.33|809.79|807.39|0
1649862300000|2022-04-13 15:05:00|818.03|815.63|816.14|813.74|818.33|815.93|815.74|813.34|0
1649862600000|2022-04-13 15:10:00|816.34|813.94|819.52|817.12|819.72|817.32|815.94|813.54|0
1649862900000|2022-04-13 15:15:00|819.72|817.32|820.91|818.51|821.51|819.11|819.12|816.72|0
1649863200000|2022-04-13 15:20:00|821.11|818.71|821.66|819.26|822.72|820.32|817.48|815.08|0
1649863500000|2022-04-13 15:25:00|822.05|819.65|823.25|820.85|824.65|822.25|821.66|819.26|0
1649863800000|2022-04-13 15:30:00|823.65|821.25|824.25|821.85|826.64|824.24|823.05|820.65|0
1649864100000|2022-04-13 15:35:00|824.74|822.34|822.45|820.05|825.04|822.64|821.45|819.05|0
1649864400000|2022-04-13 15:40:00|822.85|820.45|822.84|820.44|824.44|822.04|821.25|818.85|0
1649864700000|2022-04-13 15:45:00|822.64|820.24|821.25|818.85|822.84|820.44|820.65|818.25|0
1649865000000|2022-04-13 15:50:00|820.85|818.45|819.45|817.05|820.85|818.45|818.65|816.25|0
1649865300000|2022-04-13 15:55:00|819.25|816.85|819.15|816.75|819.65|817.25|817.66|815.26|0
1649865600000|2022-04-13 16:00:00|819.25|816.85|820.24|817.84|820.64|818.24|817.06|814.66|0
1649865900000|2022-04-13 16:05:00|820.04|817.64|821.84|819.44|822.24|819.84|819.84|817.44|0
1649866200000|2022-04-13 16:10:00|821.64|819.24|821.24|818.84|822.24|819.84|818.05|815.65|0
1649866500000|2022-04-13 16:15:00|821.64|819.24|823.43|821.03|824.23|821.83|820.24|817.84|0
1649866800000|2022-04-13 16:20:00|822.93|820.53|825.82|823.42|825.82|823.42|821.83|819.43|0
1649867100000|2022-04-13 16:25:00|826.02|823.62|823.42|821.02|827.42|825.02|823.42|821.02|0
1649867400000|2022-04-13 16:30:00|823.72|821.32|825.82|823.42|826.62|824.22|823.62|821.22|0
1649867700000|2022-04-13 16:35:00|826.22|823.82|826.82|824.42|827.82|825.42|826.22|823.82|0
1649868000000|2022-04-13 16:40:00|827.02|824.62|830.81|828.41|831.22|828.82|826.82|824.42|0
1649868300000|2022-04-13 16:45:00|831.02|828.62|830.21|827.81|831.42|829.02|829.81|827.41|0
1649868600000|2022-04-13 16:50:00|830.01|827.61|827.99|825.59|830.81|828.41|827.99|825.59|0
1649868900000|2022-04-13 16:55:00|828.08|825.68|825.65|823.25|829.85|827.45|825.25|822.85|0
1649869200000|2022-04-13 17:00:00|826.05|823.65|827.65|825.25|828.85|826.45|825.25|822.85|0
1649869500000|2022-04-13 17:05:00|827.25|824.85|828.64|826.24|829.44|827.04|827.25|824.85|0
1649869800000|2022-04-13 17:10:00|828.44|826.04|829.24|826.84|831.45|829.05|828.24|825.84|0
1649870100000|2022-04-13 17:15:00|829.04|826.64|829.24|826.84|830.24|827.84|828.84|826.44|0
1649870400000|2022-04-13 17:20:00|829.64|827.24|830.44|828.04|831.84|829.44|829.64|827.24|0
1649870700000|2022-04-13 17:25:00|830.04|827.64|828.24|825.84|830.24|827.84|827.04|824.64|0
1649871000000|2022-04-13 17:30:00|828.04|825.64|824.84|822.44|828.64|826.24|824.64|822.24|0
1649871300000|2022-04-13 17:35:00|825.24|822.84|823.53|821.13|825.24|822.84|822.24|819.84|0
1649871600000|2022-04-13 17:40:00|823.44|821.04|823.33|820.93|823.84|821.44|822.64|820.24|0
1649871900000|2022-04-13 17:45:00|823.24|820.84|823.61|821.21|824.43|822.03|821.5|819.1|0
1649872200000|2022-04-13 17:50:00|823.41|821.01|822.01|819.61|823.61|821.21|821.42|819.02|0
1649872500000|2022-04-13 17:55:00|822.21|819.81|825.6|823.2|825.6|823.2|821.41|819.01|0
1649872800000|2022-04-13 18:00:00|825.5|823.1|825.4|823|825.8|823.4|823.81|821.41|0
1649873100000|2022-04-13 18:05:00|825.2|822.8|828.2|825.8|829.4|827|825|822.6|0
1649873400000|2022-04-13 18:10:00|828|825.6|826|823.6|828|825.6|823.4|821|0
1649873700000|2022-04-13 18:15:00|825.8|823.4|827.4|825|827.6|825.2|825.69|823.29|0
1649874000000|2022-04-13 18:20:00|827.59|825.19|826.99|824.59|828.99|826.59|825.59|823.19|0
1649874300000|2022-04-13 18:25:00|827.19|824.79|826.59|824.19|827.59|825.19|824.99|822.59|0
1649874600000|2022-04-13 18:30:00|826.69|824.29|826.7|824.3|828.32|825.92|825.3|822.9|0
1649874900000|2022-04-13 18:35:00|827.1|824.7|827.7|825.3|828.9|826.5|825.9|823.5|0
1649875200000|2022-04-13 18:40:00|827.5|825.1|830.3|827.9|830.3|827.9|827.1|824.7|0
1649875500000|2022-04-13 18:45:00|830.5|828.1|831.5|829.1|831.5|829.1|828.89|826.49|0
1649875800000|2022-04-13 18:50:00|831.7|829.3|830.8|828.4|833.03|830.63|830.6|828.2|0
1649876100000|2022-04-13 18:55:00|831|828.6|830.8|828.4|832.21|829.81|830.4|828|0
1649876400000|2022-04-13 19:00:00|831|828.6|828.6|826.2|831.2|828.8|827|824.6|0
1649876700000|2022-04-13 19:05:00|828.8|826.4|833.81|831.41|834.21|831.81|828.8|826.4|0
1649877000000|2022-04-13 19:10:00|833.61|831.21|833.6|831.2|834.41|832.01|832.6|830.2|0
1649877300000|2022-04-13 19:15:00|833.5|831.1|836.01|833.61|836.41|834.01|833.4|831|0
1649877600000|2022-04-13 19:20:00|835.81|833.41|837.47|835.07|837.47|835.07|834.61|832.21|0
1649877900000|2022-04-13 19:25:00|837.87|835.47|836.75|834.35|837.87|835.47|835.14|832.74|0
1649878200000|2022-04-13 19:30:00|836.95|834.55|839.36|836.96|840.16|837.76|836.14|833.74|0
1649878500000|2022-04-13 19:35:00|839.56|837.16|840.16|837.76|840.57|838.17|837.35|834.95|0
1649878800000|2022-04-13 19:40:00|839.76|837.36|839.56|837.16|840.36|837.96|838.15|835.75|0
1649879100000|2022-04-13 19:45:00|840.16|837.76|840.76|838.36|841.57|839.17|838.55|836.15|0
1649879400000|2022-04-13 19:50:00|840.56|838.16|835.53|833.13|840.56|838.16|834.33|831.93|0
1649879700000|2022-04-13 19:55:00|834.32|831.92|834.72|832.32|836.13|833.73|832.3|829.9|0
1649880000000|2022-04-13 20:00:00|835.32|832.92|832.3|829.9|835.32|832.92|831.5|829.1|0
1649880300000|2022-04-13 20:05:00|832.1|829.7|832.5|830.1|832.7|830.3|831.5|829.1|0
1649880600000|2022-04-13 20:10:00|832.3|829.9|831.49|829.09|833.3|830.9|831.49|829.09|0
1649880900000|2022-04-13 20:15:00|831.69|828.89|832.7|829.9|833.1|830.3|831.69|828.89|0
1649881200000|2022-04-13 20:20:00|832.9|830.1|832.69|829.89|832.9|830.1|832.49|829.69|0
1649881500000|2022-04-13 20:25:00|832.9|830.1|832.49|829.69|833.1|830.3|832.49|829.69|0
1649881800000|2022-04-13 20:30:00|832.69|829.89|832.69|829.89|832.69|829.89|832.49|829.69|0
1649882100000|2022-04-13 20:35:00|832.89|830.09|832.49|829.69|832.89|830.09|832.49|829.69|0
1649882400000|2022-04-13 20:40:00|832.69|829.89|832.89|830.09|833.09|830.29|832.49|829.69|0
1649882700000|2022-04-13 20:45:00|832.69|829.89|832.68|829.88|833.09|830.29|832.48|829.68|0
1649883000000|2022-04-13 20:50:00|832.48|829.68|832.48|829.68|832.88|830.08|832.48|829.68|0
1649883300000|2022-04-13 20:55:00|832.68|829.88|831.97|829.17|832.88|830.08|831.77|828.97|0
1649883600000|2022-04-13 21:00:00|831.86|829.06|832.2|829.4|832.24|829.44|831.86|829.06|0
1649883900000|2022-04-13 21:05:00|831.98|829.18|831.86|829.06|832.2|829.4|831.83|829.03|0
1649884200000|2022-04-13 21:10:00|831.83|829.03|831.85|829.05|831.86|829.06|831.77|828.97|0
1649884500000|2022-04-13 21:15:00|831.83|829.03|832.03|829.23|832.03|829.23|831.8|829|0
1649884800000|2022-04-13 21:20:00|832.29|829.49|832.61|829.81|832.7|829.9|832.29|829.49|0
1649885100000|2022-04-13 21:25:00|832.55|829.75|832.55|829.75|832.55|829.75|832.52|829.72|0
1649885400000|2022-04-13 21:30:00|832.58|829.78|832.58|829.78|832.58|829.78|832.58|829.78|0
1649885700000|2022-04-13 21:35:00|832.61|829.81|832.63|829.83|832.63|829.83|832.61|829.81|0
1649886300000|2022-04-13 21:45:00|832.61|829.81|832.54|829.74|832.61|829.81|832.45|829.65|0
1649886600000|2022-04-13 21:50:00|832.6|829.8|832.57|829.77|832.6|829.8|832.57|829.77|0
1649886900000|2022-04-13 21:55:00|832.6|829.8|832.42|829.62|832.6|829.8|832.42|829.62|0
1649887200000|2022-04-13 22:00:00|832.35|829.55|831.85|829.05|832.66|829.86|831.65|828.85|0
1649887500000|2022-04-13 22:05:00|831.65|828.85|831.85|829.05|832.25|829.45|831.65|828.85|0
1649887800000|2022-04-13 22:10:00|831.95|829.15|832.05|829.25|832.05|829.25|831.65|828.85|0
1649888100000|2022-04-13 22:15:00|831.85|829.05|832.45|829.65|833.05|830.25|831.85|829.05|0
1649888400000|2022-04-13 22:20:00|832.54|829.74|831.84|829.04|832.74|829.94|831.84|829.04|0
1649888700000|2022-04-13 22:25:00|832.04|829.24|832.04|829.24|832.24|829.44|831.64|828.84|0
1649889000000|2022-04-13 22:30:00|832.24|829.44|833.45|830.65|833.65|830.85|832.04|829.24|0
1649889300000|2022-04-13 22:35:00|833.65|830.85|833.94|831.14|834.45|831.65|833.65|830.85|0
1649889600000|2022-04-13 22:40:00|834.05|831.25|834.25|831.45|834.54|831.74|834.05|831.25|0
1649889900000|2022-04-13 22:45:00|834.34|831.54|834.65|831.85|834.65|831.85|834.34|831.54|0
1649890200000|2022-04-13 22:50:00|834.45|831.65|835.05|832.25|835.05|832.25|834.44|831.64|0
1649890500000|2022-04-13 22:55:00|835.25|832.45|835.04|832.24|835.25|832.45|834.64|831.84|0
1649890800000|2022-04-13 23:00:00|835.14|832.34|834.13|831.33|835.25|832.45|834.04|831.24|0
1649891100000|2022-04-13 23:05:00|834.04|831.24|833.83|831.03|834.24|831.44|833.53|830.73|0
1649891400000|2022-04-13 23:10:00|833.93|831.13|833.43|830.63|833.93|831.13|833.43|830.63|0
1649891700000|2022-04-13 23:15:00|833.63|830.83|834.23|831.43|834.43|831.63|833.63|830.83|0
1649892000000|2022-04-13 23:20:00|834.03|831.23|834.63|831.83|834.83|832.03|834.03|831.23|0
1649892300000|2022-04-13 23:25:00|834.43|831.63|832.42|829.62|834.53|831.73|832.22|829.42|0
1649892600000|2022-04-13 23:30:00|832.31|829.51|832.11|829.31|832.42|829.62|832.02|829.22|0
1649892900000|2022-04-13 23:35:00|832.22|829.42|831.81|829.01|832.42|829.62|831.61|828.81|0
1649893200000|2022-04-13 23:40:00|832.01|829.21|832.21|829.41|832.41|829.61|831.91|829.11|0
1649893500000|2022-04-13 23:45:00|832.41|829.61|832.21|829.41|833.02|830.22|831.81|829.01|0
1649893800000|2022-04-13 23:50:00|832.01|829.21|832.21|829.41|832.61|829.81|831.9|829.1|0
1649894100000|2022-04-13 23:55:00|832.41|829.61|831.8|829|832.61|829.81|831.8|829|0
1649894400000|2022-04-14 00:00:00|832.41|829.61|834.21|831.41|834.42|831.62|831.8|829|0
1649894700000|2022-04-14 00:05:00|834.42|831.62|835.62|832.82|836.02|833.22|833.41|830.61|0
1649895000000|2022-04-14 00:10:00|835.42|832.62|837.23|834.43|837.63|834.83|835.02|832.22|0
1649895300000|2022-04-14 00:15:00|837.43|834.63|836.62|833.82|837.43|834.63|834.81|832.01|0
1649895600000|2022-04-14 00:20:00|836.82|834.02|837.22|834.42|837.83|835.03|835.82|833.02|0
1649895900000|2022-04-14 00:25:00|837.43|834.63|837.02|834.22|837.63|834.83|837.02|834.22|0
1649896200000|2022-04-14 00:30:00|837.22|834.42|837.62|834.82|838.03|835.23|836.82|834.02|0
1649896500000|2022-04-14 00:35:00|837.72|834.92|837.22|834.42|837.72|834.92|836.82|834.02|0
1649896800000|2022-04-14 00:40:00|836.82|834.02|836.81|834.01|837.02|834.22|836.41|833.61|0
1649897100000|2022-04-14 00:45:00|836.61|833.81|837.11|834.31|837.42|834.62|836.61|833.81|0
1649897400000|2022-04-14 00:50:00|837.21|834.41|837.41|834.61|837.42|834.62|837.01|834.21|0
1649897700000|2022-04-14 00:55:00|837.21|834.41|835.8|833|837.21|834.41|835.6|832.8|0
1649898000000|2022-04-14 01:00:00|835.6|832.8|834.49|831.69|836|833.2|833.59|830.79|0
1649898300000|2022-04-14 01:05:00|834.59|831.79|833.99|831.19|834.59|831.79|833.38|830.58|0
1649898600000|2022-04-14 01:10:00|833.79|830.99|833.78|830.98|834.69|831.89|833.38|830.58|0
1649898900000|2022-04-14 01:15:00|833.88|831.08|834.59|831.79|834.99|832.19|833.78|830.98|0
1649899200000|2022-04-14 01:20:00|834.38|831.58|834.38|831.58|834.58|831.78|833.58|830.78|0
1649899500000|2022-04-14 01:25:00|834.58|831.78|834.18|831.38|834.78|831.98|834.18|831.38|0
1649899800000|2022-04-14 01:30:00|834.38|831.58|833.78|830.98|834.58|831.78|833.17|830.37|0
1649900100000|2022-04-14 01:35:00|833.98|831.18|833.97|831.17|834.27|831.47|833.57|830.77|0
1649900400000|2022-04-14 01:40:00|834.18|831.38|832.77|829.97|834.38|831.58|832.77|829.97|0
1649900700000|2022-04-14 01:45:00|832.97|830.17|834.57|831.77|834.98|832.18|832.77|829.97|0
1649901000000|2022-04-14 01:50:00|834.67|831.87|835.78|832.98|836.38|833.58|834.37|831.57|0
1649901300000|2022-04-14 01:55:00|835.88|833.08|837.19|834.39|837.59|834.79|835.58|832.78|0
1649901600000|2022-04-14 02:00:00|836.98|834.18|836.78|833.98|837.19|834.39|836.38|833.58|0
1649901900000|2022-04-14 02:05:00|836.58|833.78|838.19|835.39|838.59|835.79|836.58|833.78|0
1649902200000|2022-04-14 02:10:00|838.39|835.59|838.19|835.39|839.2|836.4|837.99|835.19|0
1649902500000|2022-04-14 02:15:00|838.39|835.59|839.19|836.39|839.6|836.8|838.19|835.39|0
1649902800000|2022-04-14 02:20:00|839.09|836.29|838.18|835.38|839.09|836.29|837.58|834.78|0
1649903100000|2022-04-14 02:25:00|838.38|835.58|838.18|835.38|838.99|836.19|837.98|835.18|0
1649903400000|2022-04-14 02:30:00|837.98|835.18|837.17|834.37|838.18|835.38|837.17|834.37|0
1649903700000|2022-04-14 02:35:00|837.37|834.57|837.17|834.37|837.37|834.57|836.86|834.06|0
1649904000000|2022-04-14 02:40:00|837.07|834.27|837.47|834.67|837.87|835.07|836.97|834.17|0
1649904300000|2022-04-14 02:45:00|837.37|834.57|837.37|834.57|838.17|835.37|837.37|834.57|0
1649904600000|2022-04-14 02:50:00|837.57|834.77|837.97|835.17|838.17|835.37|837.17|834.37|0
1649904900000|2022-04-14 02:55:00|838.17|835.37|837.56|834.76|838.37|835.57|837.56|834.76|0
1649905200000|2022-04-14 03:00:00|837.66|834.86|838.37|835.57|838.37|835.57|837.56|834.76|0
1649905500000|2022-04-14 03:05:00|838.46|835.66|837.36|834.56|838.46|835.66|836.85|834.05|0
1649905800000|2022-04-14 03:10:00|837.16|834.36|837.36|834.56|837.56|834.76|836.95|834.15|0
1649906100000|2022-04-14 03:15:00|837.16|834.36|838.56|835.76|839.17|836.37|837.16|834.36|0
1649906400000|2022-04-14 03:20:00|838.36|835.56|837.35|834.55|838.46|835.66|836.75|833.95|0
1649906700000|2022-04-14 03:25:00|837.15|834.35|837.55|834.75|837.75|834.95|837.15|834.35|0
1649907000000|2022-04-14 03:30:00|837.75|834.95|837.15|834.35|837.75|834.95|836.95|834.15|0
1649907300000|2022-04-14 03:35:00|837.35|834.55|836.34|833.54|837.35|834.55|836.14|833.34|0
1649907600000|2022-04-14 03:40:00|836.54|833.74|837.34|834.54|837.55|834.75|836.34|833.54|0
1649907900000|2022-04-14 03:45:00|837.55|834.75|838.55|835.75|839.96|837.16|837.14|834.34|0
1649908200000|2022-04-14 03:50:00|838.75|835.95|837.44|834.64|838.75|835.95|837.44|834.64|0
1649908500000|2022-04-14 03:55:00|837.34|834.54|837.74|834.94|837.94|835.14|837.34|834.54|0
1649908800000|2022-04-14 04:00:00|837.64|834.84|838.64|835.84|838.95|836.15|837.64|834.84|0
1649909100000|2022-04-14 04:05:00|838.75|835.95|839.35|836.55|839.75|836.95|838.64|835.84|0
1649909400000|2022-04-14 04:10:00|839.45|836.65|840.56|837.76|841.16|838.36|839.35|836.55|0
1649909700000|2022-04-14 04:15:00|840.36|837.56|840.96|838.16|841.56|838.76|839.75|836.95|0
1649910000000|2022-04-14 04:20:00|840.85|838.05|841.96|839.16|841.96|839.16|840.55|837.75|0
1649910300000|2022-04-14 04:25:00|841.76|838.96|842.46|839.66|842.77|839.97|841.36|838.56|0
1649910600000|2022-04-14 04:30:00|842.37|839.57|842.77|839.97|842.97|840.17|842.37|839.57|0
1649910900000|2022-04-14 04:35:00|842.86|840.06|842.97|840.17|843.37|840.57|842.66|839.86|0
1649911200000|2022-04-14 04:40:00|842.86|840.06|843.17|840.37|843.37|840.57|842.77|839.97|0
1649911500000|2022-04-14 04:45:00|843.37|840.57|844.17|841.37|844.17|841.37|843.37|840.57|0
1649911800000|2022-04-14 04:50:00|844.07|841.27|843.26|840.46|844.07|841.27|843.16|840.36|0
1649912100000|2022-04-14 04:55:00|843.16|840.36|842.96|840.16|843.36|840.56|842.96|840.16|0
1649912400000|2022-04-14 05:00:00|843.16|840.36|842.96|840.16|843.97|841.17|842.56|839.76|0
1649912700000|2022-04-14 05:05:00|842.85|840.05|842.55|839.75|843.86|841.06|842.55|839.75|0
1649913000000|2022-04-14 05:10:00|842.65|839.85|842.95|840.15|842.96|840.16|842.15|839.35|0
1649913300000|2022-04-14 05:15:00|843.36|840.56|843.65|840.85|843.96|841.16|843.36|840.56|0
1649913600000|2022-04-14 05:20:00|843.76|840.96|842.75|839.95|843.76|840.96|842.55|839.75|0
1649913900000|2022-04-14 05:25:00|842.95|840.15|842.54|839.74|843.35|840.55|842.54|839.74|0
1649914200000|2022-04-14 05:30:00|842.64|839.84|843.35|840.55|843.55|840.75|842.04|839.24|0
1649914500000|2022-04-14 05:35:00|843.45|840.65|845.16|842.36|845.57|842.77|843.15|840.35|0
1649914800000|2022-04-14 05:40:00|845.26|842.46|844.45|841.65|845.37|842.57|843.95|841.15|0
1649915100000|2022-04-14 05:45:00|844.35|841.55|842.94|840.14|845.46|842.66|842.94|840.14|0
1649915400000|2022-04-14 05:50:00|842.74|839.94|843.14|840.34|843.34|840.54|842.53|839.73|0
1649915700000|2022-04-14 05:55:00|843.34|840.54|842.13|839.33|844.15|841.35|842.13|839.33|0
1649916000000|2022-04-14 06:00:00|842.73|839.93|841.52|838.72|843.14|840.34|841.32|838.52|0
1649916300000|2022-04-14 06:05:00|841.32|838.52|841.01|838.21|841.92|839.12|840.11|837.31|0
1649916600000|2022-04-14 06:10:00|841.12|838.32|841.32|838.52|841.72|838.92|840.71|837.91|0
1649916900000|2022-04-14 06:15:00|841.21|838.41|843.05|840.25|843.65|840.85|841.21|838.41|0
1649917200000|2022-04-14 06:20:00|843.14|840.34|843.85|841.05|843.85|841.05|842.64|839.84|0
1649917500000|2022-04-14 06:25:00|843.65|840.85|842.03|839.23|843.85|841.05|841.43|838.63|0
1649917800000|2022-04-14 06:30:00|841.83|839.03|840.52|837.72|842.64|839.84|840.22|837.42|0
1649918100000|2022-04-14 06:35:00|840.62|837.82|840.82|838.02|841.43|838.63|840.42|837.62|0
1649918400000|2022-04-14 06:40:00|840.72|837.92|840.62|837.82|841.22|838.42|840.22|837.42|0
1649918700000|2022-04-14 06:45:00|840.51|837.71|840.01|837.21|841.02|838.22|840.01|837.21|0
1649919000000|2022-04-14 06:50:00|839.81|837.01|839|836.2|840.41|837.61|839|836.2|0
1649919300000|2022-04-14 06:55:00|838.8|836|838.4|835.6|838.8|836|838.4|835.6|0
1649919600000|2022-04-14 07:00:00|839|836.2|837.67|834.31|839|836.2|836.46|833.1|0
1649919900000|2022-04-14 07:05:00|837.23|834.35|835.81|832.93|837.83|834.95|835.61|832.73|0
1649920200000|2022-04-14 07:10:00|835.61|832.73|834.61|831.73|836.22|833.34|833.2|830.32|0
1649920500000|2022-04-14 07:15:00|834.41|831.53|835.51|832.63|835.71|832.83|832.19|829.31|0
1649920800000|2022-04-14 07:20:00|835.61|832.73|836.01|833.13|836.41|833.53|833.2|830.32|0
1649921100000|2022-04-14 07:25:00|836.21|833.33|837.9|835.02|839.11|836.23|836.01|833.13|0
1649921400000|2022-04-14 07:30:00|838.1|835.22|834.98|832.1|838.3|835.42|834.88|832|0
1649921700000|2022-04-14 07:35:00|835.08|832.2|835.48|832.6|836.69|833.81|834.08|831.2|0
1649922000000|2022-04-14 07:40:00|835.58|832.7|835.22|832.82|836.89|834.01|834.82|831.98|0
1649922300000|2022-04-14 07:45:00|835.42|833.02|836.73|834.33|837.03|834.63|834.51|832.11|0
1649922600000|2022-04-14 07:50:00|836.83|834.43|835.52|833.12|836.83|834.43|835.02|832.62|0
1649922900000|2022-04-14 07:55:00|835.72|833.32|835.42|833.02|835.82|833.42|833.81|831.41|0
1649923200000|2022-04-14 08:00:00|835.51|833.11|833.21|830.81|836.22|833.82|832.8|830.4|0
1649923500000|2022-04-14 08:05:00|833|830.6|834.81|832.41|836.82|834.42|833|830.6|0
1649923800000|2022-04-14 08:10:00|835.21|832.81|835.61|833.21|836.22|833.82|834.61|832.21|0
1649924100000|2022-04-14 08:15:00|835.81|833.41|834.61|832.21|836.42|834.02|834.4|832|0
1649924400000|2022-04-14 08:20:00|834.4|832|834|831.6|835.1|832.7|833.6|831.2|0
1649924700000|2022-04-14 08:25:00|833.8|831.4|832.19|829.79|833.8|831.4|830.99|828.59|0
1649925000000|2022-04-14 08:30:00|831.99|829.59|831.79|829.39|832.59|830.19|831.18|828.78|0
1649925300000|2022-04-14 08:35:00|831.59|829.19|831.78|829.38|832.08|829.68|831.08|828.68|0
1649925600000|2022-04-14 08:40:00|831.58|829.18|832.79|830.39|834.19|831.79|831.58|829.18|0
1649925900000|2022-04-14 08:45:00|832.99|830.59|832.88|830.48|833.39|830.99|831.78|829.38|0
1649926200000|2022-04-14 08:50:00|832.99|830.59|833.79|831.39|833.99|831.59|832.68|830.28|0
1649926500000|2022-04-14 08:55:00|833.59|831.19|834.19|831.79|834.19|831.79|832.58|830.18|0
1649926800000|2022-04-14 09:00:00|833.99|831.59|832.37|829.97|834.39|831.99|832.37|829.97|0
1649927100000|2022-04-14 09:05:00|831.77|829.37|832.57|830.17|834.07|831.67|831.36|828.96|0
1649927400000|2022-04-14 09:10:00|832.37|829.97|832.57|830.17|833.97|831.57|830.36|827.96|0
1649927700000|2022-04-14 09:15:00|832.66|830.26|831.96|829.56|833.17|830.77|831.76|829.36|0
1649928000000|2022-04-14 09:20:00|832.16|829.76|832.86|830.46|833.46|831.06|831.96|829.56|0
1649928300000|2022-04-14 09:25:00|832.96|830.56|832.76|830.36|833.16|830.76|831.96|829.56|0
1649928600000|2022-04-14 09:30:00|832.96|830.56|834.17|831.77|834.37|831.97|832.36|829.96|0
1649928900000|2022-04-14 09:35:00|834.06|831.66|834.37|831.97|834.77|832.37|833.96|831.56|0
1649929200000|2022-04-14 09:40:00|834.36|831.96|834.16|831.76|834.77|832.37|833.76|831.36|0
1649929500000|2022-04-14 09:45:00|834.06|831.66|834.26|831.86|834.56|832.16|833.76|831.36|0
1649929800000|2022-04-14 09:50:00|834.16|831.76|833.35|830.95|834.16|831.76|829.54|827.14|0
1649930100000|2022-04-14 09:55:00|833.55|831.15|834.56|832.16|834.96|832.56|833.35|830.95|0
1649930400000|2022-04-14 10:00:00|834.36|831.96|835.96|833.56|836.17|833.77|833.95|831.55|0
1649930700000|2022-04-14 10:05:00|836.17|833.77|835.56|833.16|836.17|833.77|834.76|832.36|0
1649931000000|2022-04-14 10:10:00|835.46|833.06|834.35|831.95|836.16|833.76|833.64|831.24|0
1649931300000|2022-04-14 10:15:00|834.55|832.15|833.75|831.35|835.36|832.96|833.14|830.74|0
1649931600000|2022-04-14 10:20:00|833.64|831.24|833.74|831.34|834.85|832.45|833.14|830.74|0
1649931900000|2022-04-14 10:25:00|833.94|831.54|833.34|830.94|834.35|831.95|832.74|830.34|0
1649932200000|2022-04-14 10:30:00|833.74|831.34|830.52|828.12|833.94|831.54|830.12|827.72|0
1649932500000|2022-04-14 10:35:00|830.32|827.92|830.52|828.12|831.33|828.93|830.32|827.92|0
1649932800000|2022-04-14 10:40:00|830.72|828.32|832.13|829.73|832.53|830.13|830.62|828.22|0
1649933100000|2022-04-14 10:45:00|831.72|829.32|831.62|829.22|833.13|830.73|831.32|828.92|0
1649933400000|2022-04-14 10:50:00|831.72|829.32|833.53|831.13|833.53|831.13|831.52|829.12|0
1649933700000|2022-04-14 10:55:00|833.43|831.03|833.33|830.93|833.73|831.33|832.72|830.32|0
1649934000000|2022-04-14 11:00:00|833.13|830.73|836.54|834.14|836.95|834.55|832.52|830.12|0
1649934300000|2022-04-14 11:05:00|836.24|833.84|835.64|833.24|836.95|834.55|834.94|832.49|0
1649934600000|2022-04-14 11:10:00|835.55|833.15|835.75|833.35|836.55|834.15|835.04|832.64|0
1649934900000|2022-04-14 11:15:00|836.15|833.75|834.84|832.44|836.75|834.35|834.54|832.14|0
1649935200000|2022-04-14 11:20:00|834.74|832.34|833.33|830.93|834.74|832.34|832.93|830.53|0
1649935500000|2022-04-14 11:25:00|833.53|831.13|832.01|829.61|833.62|831.22|831.92|829.52|0
1649935800000|2022-04-14 11:30:00|831.92|829.52|832.12|829.72|833.12|830.72|831.52|829.12|0
1649936100000|2022-04-14 11:35:00|832.32|829.92|834.33|831.93|834.33|831.93|831.51|829.11|0
1649936400000|2022-04-14 11:40:00|834.13|831.73|833.62|831.22|835.53|833.13|833.42|831.02|0
1649936700000|2022-04-14 11:45:00|833.92|831.52|833.8|830.44|835.61|832.73|833.19|829.83|0
1649937000000|2022-04-14 11:50:00|834|830.64|827.33|824.45|834|830.64|827.13|824.25|0
1649937300000|2022-04-14 11:55:00|827.73|824.85|828.1|825.22|829.12|826.24|826.48|823.6|0
1649937600000|2022-04-14 12:00:00|827.99|825.11|829.5|826.62|830.4|827.52|827.39|824.51|0
1649937900000|2022-04-14 12:05:00|829.7|826.82|830.5|827.62|831.11|828.23|829.7|826.82|0
1649938200000|2022-04-14 12:10:00|830.6|827.72|831.51|828.63|832.11|829.23|830.3|827.42|0
1649938500000|2022-04-14 12:15:00|831.31|828.43|833.11|830.23|833.11|830.23|830.7|827.82|0
1649938800000|2022-04-14 12:20:00|832.91|830.03|832.91|830.03|833.51|830.63|832.31|829.43|0
1649939100000|2022-04-14 12:25:00|832.71|829.83|832.02|829.14|833.91|831.03|832.02|829.14|0
1649939400000|2022-04-14 12:30:00|832.42|829.54|829.77|827.37|833.83|830.95|829.17|826.77|0
1649939700000|2022-04-14 12:35:00|829.97|827.57|827.76|825.36|830.17|827.77|827.76|825.36|0
1649940000000|2022-04-14 12:40:00|827.96|825.56|827.76|825.36|828.56|826.16|825.75|823.35|0
1649940300000|2022-04-14 12:45:00|827.96|825.56|826.35|823.95|829.16|826.76|825.35|822.95|0
1649940600000|2022-04-14 12:50:00|826.15|823.75|826.15|823.75|827.15|824.75|825.75|823.35|0
1649940900000|2022-04-14 12:55:00|826.24|823.84|824.74|822.34|827.15|824.75|824.34|821.94|0
1649941200000|2022-04-14 13:00:00|824.54|822.14|826.14|823.74|826.14|823.74|823.14|820.74|0
1649941500000|2022-04-14 13:05:00|825.94|823.54|826.14|823.74|826.34|823.94|824.54|822.14|0
1649941800000|2022-04-14 13:10:00|825.94|823.54|825.74|823.34|826.54|824.14|825.14|822.74|0
1649942100000|2022-04-14 13:15:00|825.83|823.43|829.15|826.75|829.15|826.75|825.33|822.93|0
1649942400000|2022-04-14 13:20:00|828.95|826.55|829.75|827.35|830.15|827.75|828.95|826.55|0
1649942700000|2022-04-14 13:25:00|828.74|826.34|835.18|832.78|835.18|832.78|828.74|826.34|0
1649943000000|2022-04-14 13:30:00|835.38|832.98|841.63|839.23|841.63|839.23|835.38|832.98|0
1649943300000|2022-04-14 13:35:00|841.43|839.03|836.18|833.3|844.46|842.06|836.18|833.3|0
1649943600000|2022-04-14 13:40:00|836.78|833.9|828.13|825.25|837.79|834.91|828.13|825.25|0
1649943900000|2022-04-14 13:45:00|828.33|825.45|824.11|821.23|830.94|828.06|823.81|820.93|0
1649944200000|2022-04-14 13:50:00|827.45|824.57|823.31|820.43|827.85|824.97|820.91|818.03|0
1649944500000|2022-04-14 13:55:00|823.51|820.63|823.71|820.83|825.32|822.44|821.91|819.03|0
1649944800000|2022-04-14 14:00:00|824.21|821.33|827.72|824.84|830.33|827.45|823.41|820.53|0
1649945100000|2022-04-14 14:05:00|827.52|824.64|814.44|811.56|827.52|824.64|812.05|809.17|0
1649945400000|2022-04-14 14:10:00|814.24|811.36|813.51|810.63|816.24|813.36|812.31|809.43|0
1649945700000|2022-04-14 14:15:00|813.31|810.43|814.31|811.43|816.71|813.83|810.91|808.03|0
1649946000000|2022-04-14 14:20:00|813.71|810.83|817.35|814.47|820.84|817.96|812.91|810.03|0
1649946300000|2022-04-14 14:25:00|817.15|814.27|817.94|815.06|819.54|816.66|815.15|812.27|0
1649946600000|2022-04-14 14:30:00|817.84|814.96|820.34|817.46|822.54|819.66|816.55|813.67|0
1649946900000|2022-04-14 14:35:00|820.54|817.66|817.34|814.46|822.34|819.46|814.55|811.67|0
1649947200000|2022-04-14 14:40:00|816.94|814.06|817.43|814.55|819.94|817.06|815.14|812.26|0
1649947500000|2022-04-14 14:45:00|817.34|814.46|818.36|815.48|823.17|820.29|817.34|814.46|0
1649947800000|2022-04-14 14:50:00|817.76|814.88|817.36|814.48|817.76|814.88|814.46|811.58|0
1649948100000|2022-04-14 14:55:00|817.16|814.28|818.56|815.68|820.76|817.88|816.56|813.68|0
1649948400000|2022-04-14 15:00:00|817.96|815.08|820.96|818.08|822.26|819.38|816.56|813.68|0
1649948700000|2022-04-14 15:05:00|820.76|817.88|820.76|817.88|822.56|819.68|818.96|816.08|0
1649949000000|2022-04-14 15:10:00|820.56|817.68|820.55|817.67|822.76|819.88|818.16|815.28|0
1649949300000|2022-04-14 15:15:00|820.95|818.07|818.15|815.27|823.16|820.28|816.55|813.67|0
1649949600000|2022-04-14 15:20:00|818.35|815.47|823.55|820.67|823.55|820.67|815.75|812.87|0
1649949900000|2022-04-14 15:25:00|823.75|820.87|822.96|820.08|825.08|822.2|822.55|819.67|0
1649950200000|2022-04-14 15:30:00|823.06|820.18|820.66|817.78|824.07|821.19|820.26|817.38|0
1649950500000|2022-04-14 15:35:00|820.46|817.58|816.85|813.97|820.86|817.98|816.45|813.57|0
1649950800000|2022-04-14 15:40:00|817.05|814.17|812.46|809.58|817.45|814.57|811.66|808.78|0
1649951100000|2022-04-14 15:45:00|812.26|809.38|812.86|809.98|814.05|811.17|811.26|808.38|0
1649951400000|2022-04-14 15:50:00|813.06|810.18|811.26|808.38|813.06|810.18|811.26|808.38|0
1649951700000|2022-04-14 15:55:00|811.46|808.58|812.38|809.5|813.05|810.17|810.57|807.69|0
1649952000000|2022-04-14 16:00:00|811.79|808.91|811.78|808.9|815.18|812.3|810.19|807.31|0
1649952300000|2022-04-14 16:05:00|811.38|808.5|814.78|811.9|815.58|812.7|811.19|808.31|0
1649952600000|2022-04-14 16:10:00|814.58|811.7|811.98|809.1|815.38|812.5|811.78|808.9|0
1649952900000|2022-04-14 16:15:00|812.18|809.3|810.78|807.9|813.58|810.7|809.78|806.9|0
1649953200000|2022-04-14 16:20:00|810.98|808.1|809.78|806.9|810.98|808.1|808.19|805.31|0
1649953500000|2022-04-14 16:25:00|809.98|807.1|806.79|803.91|810.58|807.7|805.99|803.11|0
1649953800000|2022-04-14 16:30:00|806.59|803.71|806.79|803.91|808.38|805.5|805.59|802.71|0
1649954100000|2022-04-14 16:35:00|806.39|803.51|805.99|803.11|807.58|804.7|805.79|802.91|0
1649954400000|2022-04-14 16:40:00|805.79|802.91|803.1|800.22|805.99|803.11|803|800.12|0
1649954700000|2022-04-14 16:45:00|803|800.12|802.7|799.82|804|801.12|802.21|799.33|0
1649955000000|2022-04-14 16:50:00|802.6|799.72|802.4|799.52|803.4|800.52|802.2|799.32|0
1649955300000|2022-04-14 16:55:00|802.6|799.72|806.58|803.7|806.98|804.1|802.4|799.52|0
1649955600000|2022-04-14 17:00:00|806.78|803.9|806.78|803.9|808.17|805.29|805.58|802.7|0
1649955900000|2022-04-14 17:05:00|806.38|803.5|804.78|801.9|806.78|803.9|803.99|801.11|0
1649956200000|2022-04-14 17:10:00|804.68|801.8|804.18|801.3|807.77|804.89|803.99|801.11|0
1649956500000|2022-04-14 17:15:00|804.78|801.9|803.98|801.1|806.17|803.29|803.19|800.31|0
1649956800000|2022-04-14 17:20:00|803.78|800.9|805.17|802.29|805.97|803.09|803.78|800.9|0
1649957100000|2022-04-14 17:25:00|805.77|802.89|805.97|803.09|806.46|803.58|804.58|801.7|0
1649957400000|2022-04-14 17:30:00|806.06|803.18|807.56|804.68|808.16|805.28|805.37|802.49|0
1649957700000|2022-04-14 17:35:00|807.76|804.88|808.16|805.28|809.75|806.87|807.76|804.88|0
1649958000000|2022-04-14 17:40:00|808.25|805.37|811.14|808.26|811.94|809.06|807.76|804.88|0
1649958300000|2022-04-14 17:45:00|811.54|808.66|813.94|811.06|814.54|811.66|811.34|808.46|0
1649958600000|2022-04-14 17:50:00|814.14|811.26|812.34|809.46|814.94|812.06|812.34|809.46|0
1649958900000|2022-04-14 17:55:00|812.54|809.66|816.73|813.85|816.73|813.85|812.34|809.46|0
1649959200000|2022-04-14 18:00:00|816.53|813.65|819.73|816.85|820.53|817.65|816.33|813.45|0
1649959500000|2022-04-14 18:05:00|819.93|817.05|816.73|813.85|820.13|817.25|816.13|813.25|0
1649959800000|2022-04-14 18:10:00|816.93|814.05|817.53|814.65|818.33|815.45|815.93|813.05|0
1649960100000|2022-04-14 18:15:00|818.33|815.45|814.13|811.25|818.73|815.85|813.93|811.05|0
1649960400000|2022-04-14 18:20:00|813.42|810.54|810.53|807.65|813.53|810.65|810.33|807.45|0
1649960700000|2022-04-14 18:25:00|810.93|808.05|813.22|810.34|814.52|811.64|809.93|807.05|0
1649961000000|2022-04-14 18:30:00|813.52|810.64|810.22|807.34|815.12|812.24|809.33|806.45|0
1649961300000|2022-04-14 18:35:00|810.13|807.25|809.13|806.25|810.92|808.04|808.13|805.25|0
1649961600000|2022-04-14 18:40:00|809.33|806.45|810.32|807.44|810.72|807.84|809.13|806.25|0
1649961900000|2022-04-14 18:45:00|810.22|807.34|809.92|807.04|811.52|808.64|808.93|806.05|0
1649962200000|2022-04-14 18:50:00|810.12|807.24|803.55|800.67|810.52|807.64|802.95|800.07|0
1649962500000|2022-04-14 18:55:00|803.75|800.87|800.96|798.08|803.75|800.87|800.76|797.88|0
1649962800000|2022-04-14 19:00:00|800.76|797.88|802.82|799.94|804.41|801.53|798.37|795.49|0
1649963100000|2022-04-14 19:05:00|803.02|800.14|798.65|795.77|804.01|801.13|798.65|795.77|0
1649963400000|2022-04-14 19:10:00|798.74|795.86|800.23|797.35|800.43|797.55|797.85|794.97|0
1649963700000|2022-04-14 19:15:00|800.63|797.75|805.6|802.72|806.19|803.31|800.63|797.75|0
1649964000000|2022-04-14 19:20:00|805.4|802.52|803.6|800.72|806.39|803.51|802.81|799.93|0
1649964300000|2022-04-14 19:25:00|803.8|800.92|800.43|797.55|803.8|800.92|799.83|796.95|0
1649964600000|2022-04-14 19:30:00|800.82|797.94|796.66|793.78|800.82|797.94|796.46|793.58|0
1649964900000|2022-04-14 19:35:00|796.85|793.97|795.66|792.78|798.64|795.76|795.66|792.78|0
1649965200000|2022-04-14 19:40:00|796.06|793.18|800.22|797.34|800.22|797.34|795.27|792.39|0
1649965500000|2022-04-14 19:45:00|800.02|797.14|797.44|794.56|800.62|797.74|796.25|793.37|0
1649965800000|2022-04-14 19:50:00|795.86|792.98|793.48|790.6|795.86|792.98|791.9|789.02|0
1649966100000|2022-04-14 19:55:00|794.27|791.39|790.12|787.24|795.26|792.38|788.73|785.85|0
1649966400000|2022-04-14 20:00:00|789.33|786.45|788.53|785.65|791.3|788.42|788.34|785.46|0
1649966700000|2022-04-14 20:05:00|788.73|785.85|788.73|785.85|789.32|786.44|788.34|785.46|0
1649967000000|2022-04-14 20:10:00|788.53|785.65|788.33|785.45|788.93|786.05|788.33|785.45|0
1650265500000|2022-04-18 07:05:00|772.73|769.85|772.33|769.45|772.92|770.04|772.33|769.45|0
1650265800000|2022-04-18 07:10:00|772.53|769.65|772.92|770.04|773.51|770.63|772.33|769.45|0
1650266100000|2022-04-18 07:15:00|772.72|769.84|772.72|769.84|773.12|770.24|772.33|769.45|0
1650266400000|2022-04-18 07:20:00|772.62|769.74|773.21|770.33|773.31|770.43|772.13|769.25|0
1650266700000|2022-04-18 07:25:00|773.31|770.43|773.11|770.23|774.38|771.5|773.11|770.23|0
1650267000000|2022-04-18 07:30:00|773.01|770.13|773.11|770.23|773.11|770.23|772.13|769.25|0
1650267300000|2022-04-18 07:35:00|773.5|770.62|771.34|768.46|773.7|770.82|769.67|766.79|0
1650267600000|2022-04-18 07:40:00|771.54|768.66|771.04|768.16|772.13|769.25|770.56|767.68|0
1650267900000|2022-04-18 07:45:00|771.34|768.46|772.51|769.63|772.8|769.92|771.14|768.26|0
1650268200000|2022-04-18 07:50:00|772.41|769.53|772.9|770.02|773.1|770.22|772.12|769.24|0
1650268500000|2022-04-18 07:55:00|772.71|769.83|772.99|770.11|773.39|770.51|772.31|769.43|0
1650268800000|2022-04-18 08:00:00|772.9|770.02|778.4|775.52|778.88|776|772.9|770.02|0
1650269100000|2022-04-18 08:05:00|778.49|775.61|777.26|774.86|778.79|775.91|775.99|773.59|0
1650269400000|2022-04-18 08:10:00|777.37|774.97|776.58|774.18|777.37|774.97|776.28|773.88|0
1650269700000|2022-04-18 08:15:00|776.78|774.38|777.95|775.55|777.95|775.55|776.58|774.18|0
1650270000000|2022-04-18 08:20:00|777.85|775.45|777.36|774.96|778.74|776.34|777.36|774.96|0
1650270300000|2022-04-18 08:25:00|777.56|775.16|777.36|774.96|778.15|775.75|777.36|774.96|0
1650270600000|2022-04-18 08:30:00|777.56|775.16|777.16|774.76|777.56|775.16|776.77|774.37|0
1650270900000|2022-04-18 08:35:00|777.25|774.85|777.16|774.76|777.55|775.15|776.66|774.26|0
1650271200000|2022-04-18 08:40:00|776.96|774.56|777.45|775.05|777.45|775.05|776.76|774.36|0
1650271500000|2022-04-18 08:45:00|777.55|775.15|777.44|775.04|777.55|775.15|777.15|774.75|0
1650271800000|2022-04-18 08:50:00|777.55|775.15|776.07|773.67|777.55|775.15|775.97|773.57|0
1650272100000|2022-04-18 08:55:00|775.97|773.57|775.38|772.98|776.17|773.77|775.19|772.79|0
1650272400000|2022-04-18 09:00:00|775.58|773.18|774.66|772.26|775.58|773.18|774.07|771.67|0
1650272700000|2022-04-18 09:05:00|774.76|772.36|774.56|772.16|774.95|772.55|774.36|771.96|0
1650273000000|2022-04-18 09:10:00|774.46|772.06|773.48|771.08|774.56|772.16|773.48|771.08|0
1650273300000|2022-04-18 09:15:00|773.57|771.17|773.21|770.81|774.39|771.99|773.21|770.81|0
1650273600000|2022-04-18 09:20:00|773.11|770.71|769.48|767.08|773.11|770.71|768.5|766.1|0
1650273900000|2022-04-18 09:25:00|769.38|766.98|770.07|767.67|770.85|768.45|769.38|766.98|0
1650274200000|2022-04-18 09:30:00|769.87|767.47|770.85|768.45|771.05|768.65|769.87|767.47|0
1650274500000|2022-04-18 09:35:00|770.94|768.54|770.85|768.45|771.44|769.04|770.65|768.25|0
1650274800000|2022-04-18 09:40:00|770.75|768.35|770.65|768.25|771.44|769.04|770.46|768.06|0
1650275100000|2022-04-18 09:45:00|770.74|768.34|771.13|768.73|771.24|768.84|770.26|767.86|0
1650275400000|2022-04-18 09:50:00|771.24|768.84|771.23|768.83|771.24|768.84|770.45|768.05|0
1650275700000|2022-04-18 09:55:00|771.13|768.73|771.33|768.93|771.43|769.03|770.84|768.44|0
1650276000000|2022-04-18 10:00:00|771.23|768.83|772.6|770.2|772.8|770.4|771.04|768.64|0
1650276300000|2022-04-18 10:05:00|772.5|770.1|773.09|770.69|773.39|770.99|772.01|769.61|0
1650276600000|2022-04-18 10:10:00|772.99|770.59|772.99|770.59|773.28|770.88|772.6|770.2|0
1650276900000|2022-04-18 10:15:00|772.79|770.39|772.6|770.2|773.19|770.79|772.6|770.2|0
1650277200000|2022-04-18 10:20:00|772.4|770|772.59|770.19|773.38|770.98|772.4|770|0
1650277500000|2022-04-18 10:25:00|772.79|770.39|775.83|773.43|776.32|773.92|772.79|770.39|0
1650277800000|2022-04-18 10:30:00|775.93|773.53|775.04|772.64|775.93|773.53|774.75|772.35|0
1650278100000|2022-04-18 10:35:00|775.14|772.74|774.55|772.15|775.14|772.74|774.35|771.95|0
1650278400000|2022-04-18 10:40:00|774.35|771.95|775.14|772.74|775.92|773.52|774.35|771.95|0
1650278700000|2022-04-18 10:45:00|774.94|772.54|775.23|772.83|775.73|773.33|774.94|772.54|0
1650279000000|2022-04-18 10:50:00|775.33|772.93|775.13|772.73|775.72|773.32|774.94|772.54|0
1650279300000|2022-04-18 10:55:00|774.94|772.54|774.74|772.34|775.72|773.32|774.54|772.14|0
1650279600000|2022-04-18 11:00:00|775.72|773.32|777.38|774.98|777.69|775.29|775.72|773.32|0
1650279900000|2022-04-18 11:05:00|777.29|774.89|779.85|777.45|780.63|778.23|777.29|774.89|0
1650280200000|2022-04-18 11:10:00|780.04|777.64|783.59|781.19|783.98|781.58|779.85|777.45|0
1650280500000|2022-04-18 11:15:00|783.68|781.28|784.37|781.97|784.96|782.56|782.99|780.59|0
1650280800000|2022-04-18 11:20:00|784.27|781.87|782.99|780.59|784.66|782.26|782.79|780.39|0
1650281100000|2022-04-18 11:25:00|783.08|780.68|782.59|780.19|783.19|780.79|782.2|779.8|0
1650281400000|2022-04-18 11:30:00|782.69|780.29|782.79|780.39|783.19|780.79|782|779.6|0
1650281700000|2022-04-18 11:35:00|782.59|780.19|781.01|778.61|782.59|780.19|780.82|778.42|0
1650282000000|2022-04-18 11:40:00|780.82|778.42|781.21|778.81|781.21|778.81|779.63|777.23|0
1650282300000|2022-04-18 11:45:00|781.01|778.61|779.63|777.23|781.01|778.61|779.53|777.13|0
1650282600000|2022-04-18 11:50:00|779.43|777.03|779.63|777.23|780.02|777.62|778.65|776.25|0
1650282900000|2022-04-18 11:55:00|778.84|776.44|778.84|776.44|779.04|776.64|778.25|775.85|0
1650283200000|2022-04-18 12:00:00|779.04|776.64|779.92|777.52|780.41|778.01|778.45|776.05|0
1650283500000|2022-04-18 12:05:00|779.82|777.42|778.64|776.24|780.81|778.41|778.05|775.65|0
1650283800000|2022-04-18 12:10:00|778.44|776.04|777.46|775.06|779.03|776.63|777.07|774.67|0
1650284100000|2022-04-18 12:15:00|777.65|775.25|778.14|775.74|778.64|776.24|776.37|773.97|0
1650284400000|2022-04-18 12:20:00|778.05|775.65|778.83|776.43|779.22|776.82|778.04|775.64|0
1650284700000|2022-04-18 12:25:00|778.63|776.23|779.91|777.51|780.21|777.81|778.63|776.23|0
1650285000000|2022-04-18 12:30:00|780.01|777.61|779.42|777.02|780.21|777.81|778.33|775.93|0
1650285300000|2022-04-18 12:35:00|779.61|777.21|781.67|779.27|782.57|780.17|779.61|777.21|0
1650285600000|2022-04-18 12:40:00|781.78|779.38|780|777.6|782.17|779.77|779.81|777.41|0
1650285900000|2022-04-18 12:45:00|780.2|777.8|780.39|777.99|780.59|778.19|779.61|777.21|0
1650286200000|2022-04-18 12:50:00|780.29|777.89|778.82|776.42|780.79|778.39|778.42|776.02|0
1650286500000|2022-04-18 12:55:00|779.01|776.61|778.42|776.02|780.49|778.09|778.32|775.92|0
1650286800000|2022-04-18 13:00:00|778.32|775.92|781.57|779.17|781.86|779.46|777.53|775.13|0
1650287100000|2022-04-18 13:05:00|781.37|778.97|781.37|778.97|781.96|779.56|780.98|778.58|0
1650287400000|2022-04-18 13:10:00|781.46|779.06|783.02|780.62|783.02|780.62|781.17|778.77|0
1650287700000|2022-04-18 13:15:00|783.21|780.81|782.23|779.83|784|781.6|782.23|779.83|0
1650288000000|2022-04-18 13:20:00|782.03|779.63|782.82|780.42|783.01|780.61|782.03|779.63|0
1650288300000|2022-04-18 13:25:00|782.62|780.22|780.45|778.05|782.62|780.22|779.66|777.26|0
1650288600000|2022-04-18 13:30:00|781.83|779.43|795.09|792.69|797.27|794.87|781.43|779.03|0
1650288900000|2022-04-18 13:35:00|794.1|791.7|796.59|794.19|800.36|797.96|793.9|791.5|0
1650289200000|2022-04-18 13:40:00|796.19|793.79|797.98|795.58|801.75|799.35|792.23|789.83|0
1650289500000|2022-04-18 13:45:00|798.77|796.37|797.18|794.78|798.77|796.37|793.81|791.41|0
1650289800000|2022-04-18 13:50:00|797.98|795.58|789.85|787.45|798.17|795.77|788.08|785.68|0
1650290100000|2022-04-18 13:55:00|789.66|787.26|788.56|786.16|789.66|787.26|786.5|784.1|0
1650290400000|2022-04-18 14:00:00|787.88|785.48|791.63|789.23|792.82|790.42|783.53|781.13|0
1650290700000|2022-04-18 14:05:00|792.03|789.63|785.69|783.29|792.42|790.02|785.69|783.29|0
1650291000000|2022-04-18 14:10:00|785.3|782.9|793.19|790.79|793.98|791.58|784.9|782.5|0
1650291300000|2022-04-18 14:15:00|792.99|790.59|794.18|791.78|794.77|792.37|791.41|789.01|0
1650291600000|2022-04-18 14:20:00|794.38|791.98|801.31|798.91|801.71|799.31|793.58|791.18|0
1650291900000|2022-04-18 14:25:00|801.51|799.11|796.15|793.75|802.7|800.3|796.15|793.75|0
1650292200000|2022-04-18 14:30:00|797.14|794.74|799.72|797.32|799.72|797.32|796.55|794.15|0
1650292500000|2022-04-18 14:35:00|799.92|797.52|800.11|797.71|800.31|797.91|796.94|794.54|0
1650292800000|2022-04-18 14:40:00|800.91|798.51|800.51|798.11|802.7|800.3|799.12|796.72|0
1650293100000|2022-04-18 14:45:00|800.91|798.51|799.91|797.51|802.1|799.7|798.13|795.73|0
1650293400000|2022-04-18 14:50:00|799.71|797.31|795.35|792.95|799.91|797.51|794.76|792.36|0
1650293700000|2022-04-18 14:55:00|795.55|793.15|794.63|792.23|795.55|793.15|791.15|788.75|0
1650294000000|2022-04-18 15:00:00|794.54|792.14|796.72|794.32|796.72|794.32|792.76|790.36|0
1650294300000|2022-04-18 15:05:00|796.92|794.52|794.54|792.14|797.51|795.11|794.54|792.14|0
1650294600000|2022-04-18 15:10:00|794.14|791.74|793.94|791.54|795.72|793.32|793.54|791.14|0
1650294900000|2022-04-18 15:15:00|793.74|791.34|790.37|787.97|794.34|791.94|789.19|786.79|0
1650295200000|2022-04-18 15:20:00|790.57|788.17|785.04|782.64|791.36|788.96|784.84|782.44|0
1650295500000|2022-04-18 15:25:00|784.45|782.05|783.89|781.49|785.72|783.32|781.91|779.51|0
1650295800000|2022-04-18 15:30:00|783.69|781.29|782.31|779.91|784.48|782.08|780.93|778.53|0
1650296100000|2022-04-18 15:35:00|782.5|780.1|779.74|777.34|782.7|780.3|778.76|776.36|0
1650296400000|2022-04-18 15:40:00|779.54|777.14|780.33|777.93|781.12|778.72|778.17|775.77|0
1650296700000|2022-04-18 15:45:00|780.53|778.13|775.8|773.4|780.53|778.13|775.6|773.2|0
1650297000000|2022-04-18 15:50:00|776|773.6|779.34|776.94|779.34|776.94|775.41|773.01|0
1650297300000|2022-04-18 15:55:00|779.04|776.64|782.49|780.09|782.89|780.49|778.75|776.35|0
1650297600000|2022-04-18 16:00:00|782.29|779.89|780.32|777.92|783.08|780.68|778.75|776.35|0
1650297900000|2022-04-18 16:05:00|780.22|777.82|778.84|776.44|782.09|779.69|778.74|776.34|0
1650298200000|2022-04-18 16:10:00|778.55|776.15|775.4|773|779.33|776.93|774.41|772.01|0
1650298500000|2022-04-18 16:15:00|775.2|772.8|773.58|771.18|775.59|773.19|773|770.6|0
1650298800000|2022-04-18 16:20:00|773.39|770.99|774.57|772.17|774.76|772.36|772.99|770.59|0
1650299100000|2022-04-18 16:25:00|774.76|772.36|772.8|770.4|774.76|772.36|771.81|769.41|0
1650299400000|2022-04-18 16:30:00|772.6|770.2|772.99|770.59|773.97|771.57|771.03|768.63|0
1650299700000|2022-04-18 16:35:00|773.19|770.79|774.03|771.63|774.76|772.36|772.01|769.61|0
1650300000000|2022-04-18 16:40:00|774.62|772.22|776.19|773.79|776.58|774.18|771.48|769.08|0
1650300300000|2022-04-18 16:45:00|776.38|773.98|775.72|773.32|777.78|775.38|774.93|772.53|0
1650300600000|2022-04-18 16:50:00|775.92|773.52|779.06|776.66|779.35|776.95|775.52|773.12|0
1650300900000|2022-04-18 16:55:00|778.86|776.46|778.66|776.26|780.24|777.84|778.07|775.67|0
1650301200000|2022-04-18 17:00:00|779.06|776.66|778.66|776.26|779.65|777.25|777.48|775.08|0
1650301500000|2022-04-18 17:05:00|778.46|776.06|783.38|780.98|783.38|780.98|778.27|775.87|0
1650301800000|2022-04-18 17:10:00|783.58|781.18|783.97|781.57|786.54|784.14|783.38|780.98|0
1650302100000|2022-04-18 17:15:00|783.78|781.38|778.34|775.94|783.78|781.38|778.15|775.75|0
1650302400000|2022-04-18 17:20:00|778.74|776.34|781.49|779.09|782.67|780.27|777.55|775.15|0
1650302700000|2022-04-18 17:25:00|781.69|779.29|784.05|781.65|784.05|781.65|780.9|778.5|0
1650303000000|2022-04-18 17:30:00|783.85|781.45|794.23|791.83|794.33|791.93|783.46|781.06|0
1650303300000|2022-04-18 17:35:00|794.33|791.93|797.15|794.75|797.4|795|793.93|791.53|0
1650303600000|2022-04-18 17:40:00|797.74|795.34|798.34|795.94|798.54|796.14|796.35|793.95|0
1650303900000|2022-04-18 17:45:00|797.94|795.54|799.72|797.32|800.52|798.12|796.55|794.15|0
1650304200000|2022-04-18 17:50:00|799.33|796.93|800.13|797.73|800.52|798.12|797.74|795.34|0
1650304500000|2022-04-18 17:55:00|800.33|797.93|798.93|796.53|803.51|801.11|797.74|795.34|0
1650304800000|2022-04-18 18:00:00|798.74|796.34|799.73|797.33|802.11|799.71|798.34|795.94|0
1650305100000|2022-04-18 18:05:00|799.33|796.93|797.74|795.34|800.02|797.62|796.75|794.35|0
1650305400000|2022-04-18 18:10:00|797.54|795.14|797.54|795.14|797.54|795.14|795.16|792.76|0
1650305700000|2022-04-18 18:15:00|797.63|795.23|794.76|792.36|800.92|798.52|791.99|789.59|0
1650306000000|2022-04-18 18:20:00|794.96|792.56|801.19|798.79|801.19|798.79|793.54|791.14|0
1650306300000|2022-04-18 18:25:00|801.38|798.98|796.61|794.21|802.98|800.58|795.32|792.92|0
1650306600000|2022-04-18 18:30:00|796.81|794.41|798.99|796.59|799.39|796.99|796.61|794.21|0
1650306900000|2022-04-18 18:35:00|799.09|796.69|798|795.6|800.78|798.38|797.4|795|0
1650307200000|2022-04-18 18:40:00|798.2|795.8|795.81|793.41|799.39|796.99|795.22|792.82|0
1650307500000|2022-04-18 18:45:00|796.01|793.61|794.82|792.42|796.41|794.01|792.84|790.44|0
1650307800000|2022-04-18 18:50:00|794.42|792.02|796.4|794|797.99|795.59|794.03|791.63|0
1650308100000|2022-04-18 18:55:00|796.1|793.7|792.63|790.23|796.4|794|792.04|789.64|0
1650308400000|2022-04-18 19:00:00|792.24|789.84|790.06|787.66|793.63|791.23|789.66|787.26|0
1650308700000|2022-04-18 19:05:00|790.26|787.86|789.46|787.06|792.24|789.84|788.67|786.27|0
1650309000000|2022-04-18 19:10:00|789.26|786.86|787.28|784.88|791.84|789.44|785.51|783.11|0
1650309300000|2022-04-18 19:15:00|787.48|785.08|785.9|783.5|789.46|787.06|785.5|783.1|0
1650309600000|2022-04-18 19:20:00|785.99|783.59|783.53|781.13|787.87|785.47|782.54|780.14|0
1650309900000|2022-04-18 19:25:00|782.74|780.34|781.69|779.29|783.72|781.32|781.1|778.7|0
1650310200000|2022-04-18 19:30:00|781.4|779|775.81|773.41|781.4|779|775.02|772.62|0
1650310500000|2022-04-18 19:35:00|775.61|773.21|774.21|771.81|776.4|774|772.58|770.18|0
1650310800000|2022-04-18 19:40:00|774.41|772.01|775.98|773.58|777.56|775.16|772.44|770.04|0
1650311100000|2022-04-18 19:45:00|775.19|772.79|773.07|770.19|775.19|772.79|772.29|769.41|0
1650311400000|2022-04-18 19:50:00|772.68|769.8|777.59|774.71|778.18|775.3|771.11|768.23|0
1650311700000|2022-04-18 19:55:00|777.4|774.52|788.46|785.58|788.46|785.58|777|774.12|0
1650312000000|2022-04-18 20:00:00|789.45|786.57|795.55|793.15|795.55|793.15|788.46|785.58|0
1650312300000|2022-04-18 20:05:00|795.35|792.95|798.36|795.96|800.66|798.26|794.36|791.96|0
1650312600000|2022-04-18 20:10:00|798.56|796.16|797.76|795.36|798.95|796.55|796.97|794.57|0
1650312900000|2022-04-18 20:15:00|798.56|796.16|800.74|797.94|801.94|799.14|798.36|795.56|0
1650313200000|2022-04-18 20:20:00|801.14|798.34|801.14|798.34|801.43|798.63|800.74|797.94|0
1650313500000|2022-04-18 20:25:00|800.74|797.94|799.35|796.55|800.74|797.94|798.55|795.75|0
1650313800000|2022-04-18 20:30:00|799.15|796.35|798.55|795.75|799.15|796.35|797.56|794.76|0
1650314100000|2022-04-18 20:35:00|798.75|795.95|798.75|795.95|799.14|796.34|798.55|795.75|0
1650314400000|2022-04-18 20:40:00|798.94|796.14|799.34|796.54|799.34|796.54|798.94|796.14|0
1650314700000|2022-04-18 20:45:00|799.14|796.34|797.95|795.15|799.74|796.94|797.95|795.15|0
1650315000000|2022-04-18 20:50:00|798.14|795.34|797.94|795.14|798.34|795.54|797.94|795.14|0
1650315300000|2022-04-18 20:55:00|798.47|795.67|798.36|795.56|798.66|795.86|798.36|795.56|0
1650315600000|2022-04-18 21:00:00|798.32|795.52|799.18|796.38|799.27|796.47|798.32|795.52|0
1650315900000|2022-04-18 21:05:00|799.22|796.42|798.98|796.18|799.22|796.42|798.98|796.18|0
1650316200000|2022-04-18 21:10:00|799.1|796.3|798.61|795.81|799.1|796.3|798.38|795.58|0
1650316500000|2022-04-18 21:15:00|798.64|795.84|798.31|795.51|798.64|795.84|798.23|795.43|0
1650316800000|2022-04-18 21:20:00|798.29|795.49|798.89|796.09|798.89|796.09|798.29|795.49|0
1650317100000|2022-04-18 21:25:00|798.91|796.11|798.46|795.66|798.95|796.15|798.46|795.66|0
1650317400000|2022-04-18 21:30:00|798.52|795.72|798.51|795.71|798.52|795.72|798.4|795.6|0
1650317700000|2022-04-18 21:35:00|798.6|795.8|799|796.2|799|796.2|798.54|795.74|0
1650318000000|2022-04-18 21:40:00|799.06|796.26|799.26|796.46|799.32|796.52|798.94|796.14|0
1650318300000|2022-04-18 21:45:00|799.32|796.52|799.05|796.25|799.44|796.64|799.05|796.25|0
1650318600000|2022-04-18 21:50:00|799.29|796.49|799.43|796.63|799.72|796.92|799.05|796.25|0
1650318900000|2022-04-18 21:55:00|799.31|796.51|799.34|796.54|799.81|797.01|799.31|796.51|0
1650319200000|2022-04-18 22:00:00|799.13|796.33|799.23|796.43|799.83|797.03|797.84|795.04|0
1650319500000|2022-04-18 22:05:00|799.43|796.63|797.64|794.84|799.43|796.63|797.64|794.84|0
1650319800000|2022-04-18 22:10:00|797.44|794.64|798.83|796.03|799.03|796.23|797.24|794.44|0
1650320100000|2022-04-18 22:15:00|798.93|796.13|798.23|795.43|799.23|796.43|797.84|795.04|0
1650320400000|2022-04-18 22:20:00|798.53|795.73|799.42|796.62|799.42|796.62|798.23|795.43|0
1650320700000|2022-04-18 22:25:00|799.62|796.82|800.21|797.41|800.21|797.41|799.42|796.62|0
1650321000000|2022-04-18 22:30:00|800.02|797.22|801.21|798.41|802|799.2|800.02|797.22|0
1650321300000|2022-04-18 22:35:00|801.01|798.21|800.61|797.81|801.8|799|800.41|797.61|0
1650321600000|2022-04-18 22:40:00|800.5|797.7|800.01|797.21|801|798.2|800.01|797.21|0
1650321900000|2022-04-18 22:45:00|800.21|797.41|800.21|797.41|800.41|797.61|799.81|797.01|0
1650322200000|2022-04-18 22:50:00|800.4|797.6|799.81|797.01|800.4|797.6|799.81|797.01|0
1650322500000|2022-04-18 22:55:00|800.01|797.21|799.21|796.41|800.01|797.21|799.21|796.41|0
1650322800000|2022-04-18 23:00:00|799.41|796.61|800.8|798|801.19|798.39|799.41|796.61|0
1650323100000|2022-04-18 23:05:00|800.6|797.8|799.8|797|800.8|798|799.8|797|0
1650323400000|2022-04-18 23:10:00|800|797.2|799.4|796.6|800|797.2|799.1|796.3|0
1650323700000|2022-04-18 23:15:00|799.6|796.8|799.4|796.6|800.39|797.59|799.2|796.4|0
1650324000000|2022-04-18 23:20:00|799.6|796.8|799.4|796.6|799.99|797.19|799|796.2|0
1650324300000|2022-04-18 23:25:00|799.29|796.49|798.4|795.6|799.4|796.6|798.4|795.6|0
1650324600000|2022-04-18 23:30:00|798.2|795.4|798.6|795.8|798.6|795.8|798|795.2|0
1650324900000|2022-04-18 23:35:00|798.8|796|798.4|795.6|798.8|796|797.8|795|0
1650325200000|2022-04-18 23:40:00|798.6|795.8|798.99|796.19|798.99|796.19|798.6|795.8|0
1650325500000|2022-04-18 23:45:00|799.39|796.59|803.16|800.36|804.45|801.65|799.39|796.59|0
1650325800000|2022-04-18 23:50:00|803.36|800.56|806.35|803.55|806.75|803.95|802.96|800.16|0
1650326100000|2022-04-18 23:55:00|806.55|803.75|807.54|804.74|807.54|804.74|806.54|803.74|0
1650326400000|2022-04-19 00:00:00|807.34|804.54|805.75|802.95|807.34|804.54|805.75|802.95|0
1650326700000|2022-04-19 00:05:00|805.84|803.04|805.74|802.94|806.74|803.94|805.15|802.35|0
1650327000000|2022-04-19 00:10:00|805.54|802.74|806.34|803.54|806.94|804.14|805.34|802.54|0
1650327300000|2022-04-19 00:15:00|806.24|803.44|804.74|801.94|806.34|803.54|803.95|801.15|0
1650327600000|2022-04-19 00:20:00|804.94|802.14|804.64|801.84|804.94|802.14|804.15|801.35|0
1650327900000|2022-04-19 00:25:00|804.74|801.94|804.54|801.74|805.14|802.34|804.34|801.54|0
1650328200000|2022-04-19 00:30:00|804.64|801.84|804.34|801.54|804.94|802.14|803.54|800.74|0
1650328500000|2022-04-19 00:35:00|804.14|801.34|803.74|800.94|804.34|801.54|803.74|800.94|0
1650328800000|2022-04-19 00:40:00|803.84|801.04|801.15|798.35|803.84|801.04|801.15|798.35|0
1650329100000|2022-04-19 00:45:00|800.95|798.15|795.99|793.19|801.15|798.35|795.79|792.99|0
1650329400000|2022-04-19 00:50:00|796.08|793.28|796.18|793.38|796.58|793.78|794|791.2|0
1650329700000|2022-04-19 00:55:00|796.08|793.28|795.98|793.18|796.58|793.78|794.4|791.6|0
1650330000000|2022-04-19 01:00:00|795.59|792.79|794.39|791.59|796.18|793.38|792.81|790.01|0
1650330300000|2022-04-19 01:05:00|794.59|791.79|795.18|792.38|795.19|792.39|793.6|790.8|0
1650330600000|2022-04-19 01:10:00|794.99|792.19|797.17|794.37|797.76|794.96|794.59|791.79|0
1650330900000|2022-04-19 01:15:00|796.77|793.97|795.47|792.67|797.17|794.37|794.98|792.18|0
1650331200000|2022-04-19 01:20:00|795.38|792.58|797.76|794.96|797.76|794.96|794.98|792.18|0
1650331500000|2022-04-19 01:25:00|797.96|795.16|798.35|795.55|798.35|795.55|797.46|794.66|0
1650331800000|2022-04-19 01:30:00|798.15|795.35|798.75|795.95|799.44|796.64|797.95|795.15|0
1650332100000|2022-04-19 01:35:00|798.94|796.14|799.44|796.64|799.54|796.74|798.55|795.75|0
1650332400000|2022-04-19 01:40:00|799.24|796.44|797.75|794.95|799.54|796.74|797.35|794.55|0
1650332700000|2022-04-19 01:45:00|797.65|794.85|799.73|796.93|800.13|797.33|796.76|793.96|0
1650333000000|2022-04-19 01:50:00|799.53|796.73|798.94|796.14|799.53|796.73|797.84|795.04|0
1650333300000|2022-04-19 01:55:00|798.74|795.94|797.84|795.04|799.43|796.63|797.54|794.74|0
1650333600000|2022-04-19 02:00:00|797.74|794.94|798.14|795.34|798.14|795.34|796.95|794.15|0
1650333900000|2022-04-19 02:05:00|798.03|795.23|796.95|794.15|798.03|795.23|796.75|793.95|0
1650334200000|2022-04-19 02:10:00|796.75|793.95|795.36|792.56|797.14|794.34|794.96|792.16|0
1650334500000|2022-04-19 02:15:00|795.55|792.75|796.84|794.04|796.94|794.14|795.36|792.56|0
1650334800000|2022-04-19 02:20:00|796.74|793.94|796.34|793.54|796.74|793.94|795.95|793.15|0
1650335100000|2022-04-19 02:25:00|796.24|793.44|795.05|792.25|796.54|793.74|794.95|792.15|0
1650335400000|2022-04-19 02:30:00|794.95|792.15|795.55|792.75|795.55|792.75|794.75|791.95|0
1650335700000|2022-04-19 02:35:00|795.35|792.55|797.33|794.53|797.53|794.73|795.35|792.55|0
1650336000000|2022-04-19 02:40:00|797.13|794.33|797.13|794.33|797.13|794.33|796.54|793.74|0
1650336300000|2022-04-19 02:45:00|796.93|794.13|797.33|794.53|797.92|795.12|796.93|794.13|0
1650336600000|2022-04-19 02:50:00|797.42|794.62|797.92|795.12|798.01|795.21|797.13|794.33|0
1650336900000|2022-04-19 02:55:00|797.72|794.92|797.32|794.52|797.72|794.92|796.73|793.93|0
1650337200000|2022-04-19 03:00:00|797.42|794.62|797.72|794.92|797.91|795.11|797.12|794.32|0
1650337500000|2022-04-19 03:05:00|797.61|794.81|797.71|794.91|797.91|795.11|797.21|794.41|0
1650337800000|2022-04-19 03:10:00|797.91|795.11|799.1|796.3|799.5|796.7|797.52|794.72|0
1650338100000|2022-04-19 03:15:00|798.9|796.1|800.09|797.29|800.09|797.29|798.9|796.1|0
1650338400000|2022-04-19 03:20:00|800.29|797.49|803.07|800.27|803.47|800.67|800.09|797.29|0
1650338700000|2022-04-19 03:25:00|803.27|800.47|803.27|800.47|803.27|800.47|802.48|799.68|0
1650339000000|2022-04-19 03:30:00|803.67|800.87|803.47|800.67|804.36|801.56|803.27|800.47|0
1650339300000|2022-04-19 03:35:00|803.67|800.87|803.66|800.86|804.06|801.26|803.27|800.47|0
1650339600000|2022-04-19 03:40:00|803.56|800.76|803.46|800.66|804.06|801.26|803.27|800.47|0
1650339900000|2022-04-19 03:45:00|803.26|800.46|802.27|799.47|803.26|800.46|801.08|798.28|0
1650340200000|2022-04-19 03:50:00|802.16|799.36|802.27|799.47|802.86|800.06|802.07|799.27|0
1650340500000|2022-04-19 03:55:00|802.07|799.27|802.06|799.26|802.46|799.66|801.87|799.07|0
1650340800000|2022-04-19 04:00:00|802.26|799.46|801.07|798.27|802.46|799.66|801.07|798.27|0
1650341100000|2022-04-19 04:05:00|801.27|798.47|801.46|798.66|802.26|799.46|801.27|798.47|0
1650341400000|2022-04-19 04:10:00|801.66|798.86|801.06|798.26|801.86|799.06|800.87|798.07|0
1650341700000|2022-04-19 04:15:00|800.96|798.16|801.66|798.86|801.86|799.06|800.67|797.87|0
1650342000000|2022-04-19 04:20:00|801.46|798.66|801.06|798.26|801.66|798.86|800.96|798.16|0
1650342300000|2022-04-19 04:25:00|800.86|798.06|800.86|798.06|801.26|798.46|800.46|797.66|0
1650342600000|2022-04-19 04:30:00|800.76|797.96|801.25|798.45|801.25|798.45|800.26|797.46|0
1650342900000|2022-04-19 04:35:00|801.65|798.85|800.85|798.05|801.65|798.85|800.85|798.05|0
1650343200000|2022-04-19 04:40:00|800.66|797.86|801.45|798.65|801.45|798.65|800.46|797.66|0
1650343500000|2022-04-19 04:45:00|801.35|798.55|801.65|798.85|801.74|798.94|801.25|798.45|0
1650343800000|2022-04-19 04:50:00|801.45|798.65|802.24|799.44|802.44|799.64|801.25|798.45|0
1650344100000|2022-04-19 04:55:00|802.34|799.54|802.64|799.84|803.04|800.24|802.24|799.44|0
1650344400000|2022-04-19 05:00:00|802.44|799.64|801.04|798.24|803.23|800.43|801.04|798.24|0
1650344700000|2022-04-19 05:05:00|801.24|798.44|799.65|796.85|801.24|798.44|799.45|796.65|0
1650345000000|2022-04-19 05:10:00|799.85|797.05|799.45|796.65|800.25|797.45|799.25|796.45|0
1650345300000|2022-04-19 05:15:00|799.65|796.85|799.05|796.25|799.65|796.85|798.45|795.65|0
1650345600000|2022-04-19 05:20:00|798.85|796.05|799.05|796.25|799.05|796.25|798.65|795.85|0
1650345900000|2022-04-19 05:25:00|798.85|796.05|799.64|796.84|799.84|797.04|798.85|796.05|0
1650346200000|2022-04-19 05:30:00|799.44|796.64|798.84|796.04|799.64|796.84|798.84|796.04|0
1650346500000|2022-04-19 05:35:00|798.65|795.85|799.44|796.64|799.64|796.84|798.45|795.65|0
1650346800000|2022-04-19 05:40:00|799.24|796.44|799.83|797.03|800.43|797.63|798.94|796.14|0
1650347100000|2022-04-19 05:45:00|800.03|797.23|799.43|796.63|800.23|797.43|799.04|796.24|0
1650347400000|2022-04-19 05:50:00|799.63|796.83|800.62|797.82|800.92|798.12|799.43|796.63|0
1650347700000|2022-04-19 05:55:00|800.82|798.02|798.44|795.64|800.82|798.02|798.24|795.44|0
1650348000000|2022-04-19 06:00:00|798.24|795.44|798.44|795.64|799.52|796.72|796.45|793.65|0
1650348300000|2022-04-19 06:05:00|798.83|796.03|801.61|798.81|802.41|799.61|796.85|794.05|0
1650348600000|2022-04-19 06:10:00|801.41|798.61|802.61|799.81|802.61|799.81|800.62|797.82|0
1650348900000|2022-04-19 06:15:00|802.8|800|803.1|800.3|804.79|801.99|801.41|798.61|0
1650349200000|2022-04-19 06:20:00|803|800.2|804.69|801.89|805.79|802.99|803|800.2|0
1650349500000|2022-04-19 06:25:00|804.79|801.99|804.21|801.41|805.32|802.52|804.01|801.21|0
1650349800000|2022-04-19 06:30:00|804.01|801.21|803.21|800.41|804.21|801.41|802.22|799.42|0
1650350100000|2022-04-19 06:35:00|803.41|800.61|802.42|799.62|803.51|800.71|802.11|799.31|0
1650350400000|2022-04-19 06:40:00|802.61|799.81|803.41|800.61|803.61|800.81|802.21|799.41|0
1650350700000|2022-04-19 06:45:00|803.21|800.41|802.81|800.01|803.61|800.81|802.31|799.51|0
1650351000000|2022-04-19 06:50:00|802.71|799.91|801.81|799.01|803.21|800.41|801.61|798.81|0
1650351300000|2022-04-19 06:55:00|802.21|799.41|801.81|799.01|802.21|799.41|800.62|797.82|0
1650351600000|2022-04-19 07:00:00|801.61|798.81|799.5|796.14|801.61|798.81|795.65|792.85|0
1650351900000|2022-04-19 07:05:00|799.26|796.38|797.67|794.79|800.85|797.97|796.58|793.7|0
1650352200000|2022-04-19 07:10:00|797.28|794.4|792.12|789.24|797.28|794.4|792.12|789.24|0
1650352500000|2022-04-19 07:15:00|791.92|789.04|793.2|790.32|793.9|791.02|791.33|788.45|0
1650352800000|2022-04-19 07:20:00|793.11|790.23|793.4|790.52|794|791.12|791.33|788.45|0
1650353100000|2022-04-19 07:25:00|793.7|790.82|792.51|789.63|794.1|791.22|792.51|789.63|0
1650353400000|2022-04-19 07:30:00|792.91|790.03|791.42|788.54|794.1|791.22|791.32|788.44|0
1650353700000|2022-04-19 07:35:00|791.52|788.64|789.93|787.05|791.72|788.84|788.35|785.47|0
1650354000000|2022-04-19 07:40:00|789.83|786.95|790.13|787.25|790.62|787.74|788.55|785.67|0
1650354300000|2022-04-19 07:45:00|790.03|787.15|793.29|790.41|793.49|790.61|789.63|786.75|0
1650354600000|2022-04-19 07:50:00|793.39|790.51|793.89|791.01|794.09|791.21|793.1|790.22|0
1650354900000|2022-04-19 07:55:00|794.48|791.6|797.45|794.57|798.84|795.96|794.48|791.6|0
1650355200000|2022-04-19 08:00:00|797.06|794.18|798.25|795.37|799.44|796.56|797.06|794.18|0
1650355500000|2022-04-19 08:05:00|798.44|795.56|799.53|796.65|802.02|799.14|798.05|795.17|0
1650355800000|2022-04-19 08:10:00|799.63|796.75|798.04|795.16|800.52|797.64|797.85|794.97|0
1650356100000|2022-04-19 08:15:00|798.24|795.36|797.31|794.43|798.64|795.76|796.92|794.04|0
1650356400000|2022-04-19 08:20:00|797.11|794.23|799.06|796.66|799.85|797.45|796.91|794.03|0
1650356700000|2022-04-19 08:25:00|798.95|796.55|798.95|796.55|800.25|797.85|798.16|795.76|0
1650357000000|2022-04-19 08:30:00|799.25|796.85|799.35|796.95|800.84|798.44|798.26|795.86|0
1650357300000|2022-04-19 08:35:00|799.45|797.05|799.45|797.05|801.44|799.04|798.46|796.06|0
1650357600000|2022-04-19 08:40:00|799.25|796.85|796.27|793.87|800.04|797.64|795.97|793.57|0
1650357900000|2022-04-19 08:45:00|795.87|793.47|787.64|785.24|796.47|794.07|786.56|784.16|0
1650358200000|2022-04-19 08:50:00|787.15|784.75|785.61|782.73|788.58|785.94|785.02|782.14|0
1650358500000|2022-04-19 08:55:00|785.21|782.33|785.3|782.42|786.29|783.41|784.23|781.35|0
1650358800000|2022-04-19 09:00:00|785|782.12|784.11|781.23|785.3|782.42|782.93|780.05|0
1650359100000|2022-04-19 09:05:00|783.92|781.04|784.11|781.23|784.71|781.83|783.22|780.34|0
1650359400000|2022-04-19 09:10:00|784.31|781.43|782.43|779.55|784.51|781.63|781.55|778.67|0
1650359700000|2022-04-19 09:15:00|782.34|779.46|782.53|779.65|783.12|780.24|781.35|778.47|0
1650360000000|2022-04-19 09:20:00|782.33|779.45|779.97|777.09|783.52|780.64|779.77|776.89|0
1650360300000|2022-04-19 09:25:00|779.77|776.89|778.48|775.6|780.36|777.48|777.8|774.92|0
1650360600000|2022-04-19 09:30:00|777.99|775.11|779.35|776.47|779.74|776.86|776.81|773.93|0
1650360900000|2022-04-19 09:35:00|779.44|776.56|778.76|775.88|781.32|778.44|777.97|775.09|0
1650361200000|2022-04-19 09:40:00|778.95|776.07|779.35|776.47|779.94|777.06|777.58|774.7|0
1650361500000|2022-04-19 09:45:00|779.24|776.36|779.34|776.46|779.94|777.06|779.15|776.27|0
1650361800000|2022-04-19 09:50:00|779.54|776.66|776.68|773.8|779.74|776.86|776.39|773.51|0
1650362100000|2022-04-19 09:55:00|776.98|774.1|780.42|777.54|780.52|777.64|776.98|774.1|0
1650362400000|2022-04-19 10:00:00|780.32|777.44|778.7|776.3|781.31|778.43|778.55|775.67|0
1650362700000|2022-04-19 10:05:00|778.9|776.5|777.91|775.51|778.9|776.5|777.91|775.51|0
1650363000000|2022-04-19 10:10:00|778.11|775.71|779.29|776.89|779.29|776.89|776.73|774.33|0
1650363300000|2022-04-19 10:15:00|779.09|776.69|781.65|779.25|782.05|779.65|779.09|776.69|0
1650363600000|2022-04-19 10:20:00|781.46|779.06|783.43|781.03|783.43|781.03|781.45|779.05|0
1650363900000|2022-04-19 10:25:00|784.02|781.62|782.83|780.43|784.02|781.62|782.83|780.43|0
1650364200000|2022-04-19 10:30:00|782.63|780.23|781.45|779.05|782.83|780.43|781.45|779.05|0
1650364500000|2022-04-19 10:35:00|781.84|779.44|782.43|780.03|782.63|780.23|781.65|779.25|0
1650364800000|2022-04-19 10:40:00|782.24|779.84|784.4|782|784.6|782.2|781.25|778.85|0
1650365100000|2022-04-19 10:45:00|784.01|781.61|781.84|779.44|784.01|781.61|781.25|778.85|0
1650365400000|2022-04-19 10:50:00|782.03|779.63|784|781.6|784.01|781.61|781.44|779.04|0
1650365700000|2022-04-19 10:55:00|783.81|781.41|785.58|783.18|785.78|783.38|782.62|780.22|0
1650366000000|2022-04-19 11:00:00|785.98|783.58|787.75|785.35|788.35|785.95|785.38|782.98|0
1650366300000|2022-04-19 11:05:00|787.95|785.55|787.36|784.96|788.35|785.95|786.37|783.97|0
1650366600000|2022-04-19 11:10:00|787.25|784.85|786.76|784.36|787.36|784.96|786.17|783.77|0
1650366900000|2022-04-19 11:15:00|787.16|784.76|787.35|784.95|789.13|786.73|786.37|783.97|0
1650367200000|2022-04-19 11:20:00|786.96|784.56|787.96|785.56|788.56|786.16|786.36|783.96|0
1650367500000|2022-04-19 11:25:00|788.16|785.76|786.58|784.18|789.24|786.84|786.58|784.18|0
1650367800000|2022-04-19 11:30:00|786.78|784.38|786.97|784.57|787.57|785.17|786.38|783.98|0
1650368100000|2022-04-19 11:35:00|786.87|784.47|784.8|782.4|786.97|784.57|783.9|781.5|0
1650368400000|2022-04-19 11:40:00|784.99|782.59|785.58|783.18|786.77|784.37|784.6|782.2|0
1650368700000|2022-04-19 11:45:00|785.78|783.38|787.06|784.66|787.36|784.96|785.78|783.38|0
1650369000000|2022-04-19 11:50:00|787.16|784.76|790.13|787.73|790.72|788.32|787.16|784.76|0
1650369300000|2022-04-19 11:55:00|790.33|787.93|789.93|787.53|791.12|788.72|789.14|786.74|0
1650369600000|2022-04-19 12:00:00|790.13|787.73|789.93|787.53|790.13|787.73|788.34|785.94|0
1650369900000|2022-04-19 12:05:00|789.73|787.33|792.5|790.1|792.5|790.1|789.62|787.22|0
1650370200000|2022-04-19 12:10:00|792.3|789.9|792.1|789.7|793.49|791.09|791.9|789.5|0
1650370500000|2022-04-19 12:15:00|792.3|789.9|790.62|788.22|793.23|790.83|790.22|787.82|0
1650370800000|2022-04-19 12:20:00|790.91|788.51|789.03|786.63|791.41|789.01|788.44|786.04|0
1650371100000|2022-04-19 12:25:00|788.83|786.43|789.82|787.42|789.82|787.42|788.04|785.64|0
1650371400000|2022-04-19 12:30:00|789.62|787.22|791.4|789|792|789.6|789.42|787.02|0
1650371700000|2022-04-19 12:35:00|791.6|789.2|789.02|786.62|792|789.6|787.84|785.44|0
1650372000000|2022-04-19 12:40:00|788.83|786.43|788.23|785.83|789.81|787.41|787.84|785.44|0
1650372300000|2022-04-19 12:45:00|787.83|785.43|785.46|783.06|788.43|786.03|785.46|783.06|0
1650372600000|2022-04-19 12:50:00|785.66|783.26|786.05|783.65|786.45|784.05|785.46|783.06|0
1650372900000|2022-04-19 12:55:00|785.85|783.45|786.64|784.24|786.64|784.24|785.46|783.06|0
1650373200000|2022-04-19 13:00:00|786.44|784.04|786.05|783.65|788.22|785.82|785.65|783.25|0
1650373500000|2022-04-19 13:05:00|785.85|783.45|783.67|781.27|785.85|783.45|780.12|777.72|0
1650373800000|2022-04-19 13:10:00|783.48|781.08|784.26|781.86|784.86|782.46|782.69|780.29|0
1650374100000|2022-04-19 13:15:00|784.46|782.06|784.06|781.66|785.45|783.05|784.06|781.66|0
1650374400000|2022-04-19 13:20:00|783.87|781.47|787.22|784.82|787.22|784.82|783.08|780.68|0
1650374700000|2022-04-19 13:25:00|787.42|785.02|787.51|785.11|787.82|785.42|783.76|781.36|0
1650375000000|2022-04-19 13:30:00|787.62|785.22|793.95|791.55|795.34|792.94|786.43|784.03|0
1650375300000|2022-04-19 13:35:00|794.15|791.75|789.39|786.99|795.54|793.14|789.2|786.8|0
1650375600000|2022-04-19 13:40:00|789.2|786.8|800.3|797.9|802.69|800.29|787.61|785.21|0
1650375900000|2022-04-19 13:45:00|801.5|799.1|801.21|798.81|804.88|802.48|798.12|795.72|0
1650376200000|2022-04-19 13:50:00|802.21|799.81|810.39|807.99|810.99|808.59|800.01|797.61|0
1650376500000|2022-04-19 13:55:00|809.59|807.19|815.39|812.99|815.39|812.99|809.59|807.19|0
1650376800000|2022-04-19 14:00:00|815.79|813.39|816.39|813.99|817.59|815.19|813.38|810.98|0
1650377100000|2022-04-19 14:05:00|816.19|813.79|819.23|816.83|820.04|817.64|815.59|813.19|0
1650377400000|2022-04-19 14:10:00|819.63|817.23|823.15|820.75|825.06|822.66|819.23|816.83|0
1650377700000|2022-04-19 14:15:00|822.95|820.55|821.95|819.55|824.36|821.96|819.14|816.74|0
1650378000000|2022-04-19 14:20:00|822.15|819.75|824.96|822.56|825.36|822.96|820.95|818.55|0
1650378300000|2022-04-19 14:25:00|825.16|822.76|825.96|823.56|828.67|826.27|824.76|822.36|0
1650378600000|2022-04-19 14:30:00|826.97|824.57|827.37|824.97|828.98|826.58|826.16|823.76|0
1650378900000|2022-04-19 14:35:00|827.47|825.07|827.58|825.18|828.98|826.58|824.55|822.15|0
1650379200000|2022-04-19 14:40:00|827.39|824.99|829.71|827.31|831.02|828.62|826.59|824.19|0
1650379500000|2022-04-19 14:45:00|830.22|827.82|832.43|830.03|834.05|831.65|829.81|827.41|0
1650379800000|2022-04-19 14:50:00|832.23|829.83|827.79|825.39|832.84|830.44|827.79|825.39|0
1650380100000|2022-04-19 14:55:00|827.99|825.59|828.8|826.4|831.22|828.82|827.19|824.79|0
1650380400000|2022-04-19 15:00:00|828.39|825.99|830.29|827.89|830.5|828.1|826.47|824.07|0
1650380700000|2022-04-19 15:05:00|830.5|828.1|831.5|829.1|833.32|830.92|829.69|827.29|0
1650381000000|2022-04-19 15:10:00|831.7|829.3|830.89|828.49|832.31|829.91|830.29|827.89|0
1650381300000|2022-04-19 15:15:00|831.1|828.7|830.69|828.29|835.54|833.14|830.09|827.69|0
1650381600000|2022-04-19 15:20:00|830.89|828.49|835.33|832.93|835.53|833.13|829.48|827.08|0
1650381900000|2022-04-19 15:25:00|835.13|832.73|834.13|831.73|835.13|832.73|832.3|829.9|0
1650382200000|2022-04-19 15:30:00|833.72|831.32|831.3|828.9|835.14|832.74|830.29|827.89|0
1650382500000|2022-04-19 15:35:00|831.5|829.1|834.53|832.13|834.53|832.13|830.89|828.49|0
1650382800000|2022-04-19 15:40:00|834.32|831.92|834.73|832.33|835.53|833.13|833.31|830.91|0
1650383100000|2022-04-19 15:45:00|834.93|832.53|834.52|832.12|835.13|832.73|833.51|831.11|0
1650383400000|2022-04-19 15:50:00|834.72|832.32|837.35|834.95|838.36|835.96|834.72|832.32|0
1650383700000|2022-04-19 15:55:00|837.15|834.75|833.91|831.51|837.15|834.75|833.51|831.11|0
1650384000000|2022-04-19 16:00:00|834.11|831.71|833.71|831.31|834.31|831.91|831.49|829.09|0
1650384300000|2022-04-19 16:05:00|833.91|831.51|834.92|832.52|834.92|832.52|832.7|830.3|0
1650384600000|2022-04-19 16:10:00|834.51|832.11|833.3|830.9|834.92|832.52|832.9|830.5|0
1650384900000|2022-04-19 16:15:00|833.5|831.1|833.9|831.5|834.11|831.71|832.29|829.89|0
1650385200000|2022-04-19 16:20:00|833.7|831.3|835.52|833.12|835.92|833.52|833.7|831.3|0
1650385500000|2022-04-19 16:25:00|835.32|832.92|832.69|830.29|836.33|833.93|832.08|829.68|0
1650385800000|2022-04-19 16:30:00|832.89|830.49|833.29|830.89|833.7|831.3|831.68|829.28|0
1650386100000|2022-04-19 16:35:00|833.49|831.09|829.05|826.65|834.1|831.7|828.85|826.45|0
1650386400000|2022-04-19 16:40:00|829.25|826.85|830.66|828.26|831.47|829.07|828.85|826.45|0
1650386700000|2022-04-19 16:45:00|830.26|827.86|831.06|828.66|831.47|829.07|829.45|827.05|0
1650387000000|2022-04-19 16:50:00|830.86|828.46|832.68|830.28|833.69|831.29|830.66|828.26|0
1650387300000|2022-04-19 16:55:00|832.48|830.08|831.06|828.66|833.28|830.88|830.86|828.46|0
1650387600000|2022-04-19 17:00:00|831.67|829.27|832.07|829.67|833.28|830.88|830.66|828.26|0
1650387900000|2022-04-19 17:05:00|831.87|829.47|830.25|827.85|833.08|830.68|830.25|827.85|0
1650388200000|2022-04-19 17:10:00|830.45|828.05|831.05|828.65|831.05|828.65|829.44|827.04|0
1650388500000|2022-04-19 17:15:00|830.85|828.45|831.66|829.26|832.47|830.07|830.45|828.05|0
1650388800000|2022-04-19 17:20:00|831.46|829.06|830.65|828.25|833.27|830.87|830.65|828.25|0
1650389100000|2022-04-19 17:25:00|830.85|828.45|825.61|823.21|830.85|828.45|825.2|822.8|0
1650389400000|2022-04-19 17:30:00|825.4|823|829.03|826.63|830.04|827.64|825.4|823|0
1650389700000|2022-04-19 17:35:00|829.23|826.83|829.43|827.03|829.63|827.23|828.63|826.23|0
1650390000000|2022-04-19 17:40:00|829.53|827.13|827.41|825.01|829.63|827.23|827.41|825.01|0
1650390300000|2022-04-19 17:45:00|827.61|825.21|831.24|828.84|831.24|828.84|826.2|823.8|0
1650390600000|2022-04-19 17:50:00|830.84|828.44|833.66|831.26|834.88|832.48|830.84|828.44|0
1650390900000|2022-04-19 17:55:00|833.86|831.46|832.65|830.25|834.87|832.47|832.45|830.05|0
1650391200000|2022-04-19 18:00:00|832.45|830.05|831.64|829.24|833.05|830.65|830.83|828.43|0
1650391500000|2022-04-19 18:05:00|831.44|829.04|827.84|825.44|833.05|830.65|827.24|824.84|0
1650391800000|2022-04-19 18:10:00|828.25|825.85|825.02|822.62|828.25|825.85|821.99|819.59|0
1650392100000|2022-04-19 18:15:00|824.81|822.41|822.39|819.99|824.81|822.41|822.39|819.99|0
1650392400000|2022-04-19 18:20:00|822.59|820.19|824.92|822.52|826.02|823.62|821.99|819.59|0
1650392700000|2022-04-19 18:25:00|824.52|822.12|825.12|822.72|825.32|822.92|821.69|819.29|0
1650393000000|2022-04-19 18:30:00|824.92|822.52|824.11|821.71|827.14|824.74|823.5|821.1|0
1650393300000|2022-04-19 18:35:00|824.31|821.91|828.55|826.15|828.96|826.56|823.7|821.3|0
1650393600000|2022-04-19 18:40:00|828.35|825.95|829.36|826.96|830.17|827.77|827.54|825.14|0
1650393900000|2022-04-19 18:45:00|829.56|827.16|829.36|826.96|829.86|827.46|828.14|825.74|0
1650394200000|2022-04-19 18:50:00|829.56|827.16|829.35|826.95|832.19|829.79|828.55|826.15|0
1650394500000|2022-04-19 18:55:00|829.25|826.85|831.98|829.58|831.98|829.58|829.15|826.75|0
1650394800000|2022-04-19 19:00:00|831.58|829.18|830.97|828.57|833|830.6|830.57|828.17|0
1650395100000|2022-04-19 19:05:00|831.17|828.77|834.61|832.21|834.82|832.42|829.75|827.35|0
1650395400000|2022-04-19 19:10:00|834.41|832.01|841.11|838.71|841.11|838.71|833.4|831|0
1650395700000|2022-04-19 19:15:00|840.9|838.5|842.33|839.93|843.55|841.15|840.7|838.3|0
1650396000000|2022-04-19 19:20:00|842.53|840.13|843.75|841.35|844.16|841.76|841.11|838.71|0
1650396300000|2022-04-19 19:25:00|843.95|841.55|842.32|839.92|844.36|841.96|841.92|839.52|0
1650396600000|2022-04-19 19:30:00|842.12|839.72|843.95|841.55|845.98|843.58|842.12|839.72|0
1650396900000|2022-04-19 19:35:00|843.74|841.34|844.4|842|846.22|843.82|842.93|840.53|0
1650397200000|2022-04-19 19:40:00|843.99|841.59|839.92|837.52|843.99|841.59|838.9|836.5|0
1650397500000|2022-04-19 19:45:00|839.71|837.31|838.9|836.5|840.32|837.92|836.26|833.86|0
1650397800000|2022-04-19 19:50:00|842.15|839.75|840.32|837.92|847.04|844.64|840.32|837.92|0
1650398100000|2022-04-19 19:55:00|838.9|836.5|840.11|837.71|842.35|839.95|834.83|832.43|0
1650398400000|2022-04-19 20:00:00|840.32|837.92|824.9|822.5|840.32|837.92|824.7|822.3|0
1650398700000|2022-04-19 20:05:00|825.31|822.91|826.49|824.09|827.74|825.34|823.95|821.55|0
1650399000000|2022-04-19 20:10:00|826.59|824.19|821.85|819.45|826.9|824.5|821.04|818.64|0
1650399300000|2022-04-19 20:15:00|821.54|819.14|827.09|824.29|827.5|824.7|821.54|819.14|0
1650399600000|2022-04-19 20:20:00|826.89|824.09|828.71|825.91|829.12|826.32|826.89|824.09|0
1650399900000|2022-04-19 20:25:00|828.51|825.71|826.89|824.09|828.51|825.71|826.89|824.09|0
1650400200000|2022-04-19 20:30:00|827.09|824.29|827.09|824.29|827.9|825.1|826.68|823.88|0
1650400500000|2022-04-19 20:35:00|827.29|824.49|827.49|824.69|827.9|825.1|826.88|824.08|0
1650400800000|2022-04-19 20:40:00|827.69|824.89|826.88|824.08|828.5|825.7|826.88|824.08|0
1650401100000|2022-04-19 20:45:00|827.29|824.49|826.88|824.08|827.49|824.69|826.68|823.88|0
1650401400000|2022-04-19 20:50:00|827.08|824.28|827.28|824.48|827.28|824.48|826.68|823.88|0
1650401700000|2022-04-19 20:55:00|827.48|824.68|827.16|824.36|827.69|824.89|826.68|823.88|0
1650402000000|2022-04-19 21:00:00|827.18|824.38|826.79|823.99|827.33|824.53|826.74|823.94|0
1650402300000|2022-04-19 21:05:00|826.76|823.96|826.88|824.08|826.88|824.08|826.58|823.78|0
1650402600000|2022-04-19 21:10:00|826.91|824.11|826.67|823.87|826.94|824.14|826.58|823.78|0
1650402900000|2022-04-19 21:15:00|826.7|823.9|826.05|823.25|826.97|824.17|826.05|823.25|0
1650403200000|2022-04-19 21:20:00|826.02|823.22|826.25|823.45|826.37|823.57|825.99|823.19|0
1650403500000|2022-04-19 21:25:00|826.31|823.51|825.98|823.18|826.31|823.51|825.67|822.87|0
1650403800000|2022-04-19 21:30:00|826.05|823.25|825.69|822.89|826.07|823.27|825.26|822.46|0
1650404100000|2022-04-19 21:35:00|825.84|823.04|826.13|823.33|826.13|823.33|825.67|822.87|0
1650404400000|2022-04-19 21:40:00|825.98|823.18|825.72|822.92|826.04|823.24|825.43|822.63|0
1650404700000|2022-04-19 21:45:00|825.92|823.12|826.01|823.21|826.04|823.24|825.92|823.12|0
1650405000000|2022-04-19 21:50:00|826.04|823.24|825.83|823.03|826.04|823.24|825.72|822.92|0
1650405300000|2022-04-19 21:55:00|825.66|822.86|825.68|822.88|826.27|823.47|825.66|822.86|0
1650405600000|2022-04-19 22:00:00|825.94|823.14|825.64|822.84|826.85|824.05|824.93|822.13|0
1650405900000|2022-04-19 22:05:00|825.84|823.04|828.26|825.46|828.26|825.46|825.44|822.64|0
1650406200000|2022-04-19 22:10:00|828.06|825.26|828.67|825.87|828.87|826.07|827.66|824.86|0
1650406500000|2022-04-19 22:15:00|828.76|825.96|829.88|827.08|830.18|827.38|828.67|825.87|0
1650406800000|2022-04-19 22:20:00|830.08|827.28|829.47|826.67|830.08|827.28|828.66|825.86|0
1650407100000|2022-04-19 22:25:00|829.67|826.87|829.67|826.87|830.08|827.28|828.66|825.86|0
1650407400000|2022-04-19 22:30:00|829.87|827.07|831.29|828.49|831.29|828.49|829.67|826.87|0
1650407700000|2022-04-19 22:35:00|831.09|828.29|832.3|829.5|832.91|830.11|831.09|828.29|0
1650408000000|2022-04-19 22:40:00|832.19|829.39|831.49|828.69|832.19|829.39|831.08|828.28|0
1650408300000|2022-04-19 22:45:00|831.28|828.48|830.88|828.08|831.69|828.89|830.88|828.08|0
1650408600000|2022-04-19 22:50:00|830.68|827.88|830.47|827.67|830.97|828.17|830.07|827.27|0
1650408900000|2022-04-19 22:55:00|830.57|827.77|830.06|827.26|830.97|828.17|829.66|826.86|0
1650409200000|2022-04-19 23:00:00|830.27|827.47|828.44|825.64|830.47|827.67|827.64|824.84|0
1650409500000|2022-04-19 23:05:00|828.65|825.85|828.04|825.24|828.65|825.85|827.63|824.83|0
1650409800000|2022-04-19 23:10:00|828.13|825.33|828.04|825.24|828.44|825.64|827.43|824.63|0
1650410100000|2022-04-19 23:15:00|827.83|825.03|828.24|825.44|828.33|825.53|827.63|824.83|0
1650410400000|2022-04-19 23:20:00|828.33|825.53|828.44|825.64|829.25|826.45|828.24|825.44|0
1650410700000|2022-04-19 23:25:00|828.53|825.73|826.61|823.81|828.64|825.84|826.41|823.61|0
1650411000000|2022-04-19 23:30:00|826.82|824.02|826.01|823.21|827.22|824.42|826.01|823.21|0
1650411300000|2022-04-19 23:35:00|826.1|823.3|827.42|824.62|827.52|824.72|825.4|822.6|0
1650411600000|2022-04-19 23:40:00|827.62|824.82|829.24|826.44|829.24|826.44|827.62|824.82|0
1650411900000|2022-04-19 23:45:00|829.44|826.64|828.22|825.42|829.84|827.04|828.02|825.22|0
1650412200000|2022-04-19 23:50:00|828.02|825.22|829.03|826.23|829.64|826.84|828.02|825.22|0
1650412500000|2022-04-19 23:55:00|829.13|826.33|829.03|826.23|829.64|826.84|828.22|825.42|0
1650412800000|2022-04-20 00:00:00|828.83|826.03|826.8|824|829.64|826.84|825.99|823.19|0
1650413100000|2022-04-20 00:05:00|826.6|823.8|826.19|823.39|827.21|824.41|825.59|822.79|0
1650413400000|2022-04-20 00:10:00|826.29|823.49|827.2|824.4|827.61|824.81|825.99|823.19|0
1650413700000|2022-04-20 00:15:00|827|824.2|826.19|823.39|828.62|825.82|826.19|823.39|0
1650414000000|2022-04-20 00:20:00|826.39|823.59|827.6|824.8|827.6|824.8|825.99|823.19|0
1650414300000|2022-04-20 00:25:00|827.4|824.6|827.9|825.1|828.82|826.02|827.3|824.5|0
1650414600000|2022-04-20 00:30:00|828.01|825.21|827.9|825.1|829.02|826.22|827.6|824.8|0
1650414900000|2022-04-20 00:35:00|828|825.2|829.51|826.71|829.51|826.71|827.9|825.1|0
1650415200000|2022-04-20 00:40:00|829.42|826.62|828.81|826.01|829.51|826.71|828.81|826.01|0
1650415500000|2022-04-20 00:45:00|828.91|826.11|828.2|825.4|829.21|826.41|828|825.2|0
1650415800000|2022-04-20 00:50:00|828.09|825.29|828.6|825.8|829.01|826.21|827.59|824.79|0
1650416100000|2022-04-20 00:55:00|828.8|826|829.21|826.41|829.41|826.61|828.6|825.8|0
1650416400000|2022-04-20 01:00:00|829.41|826.61|829.21|826.41|831.23|828.43|828.9|826.1|0
1650416700000|2022-04-20 01:05:00|829.41|826.61|828.8|826|829.5|826.7|828.19|825.39|0
1650417000000|2022-04-20 01:10:00|829.1|826.3|828.08|825.28|829.2|826.4|827.99|825.19|0
1650417300000|2022-04-20 01:15:00|827.99|825.19|821.93|819.13|827.99|825.19|821.73|818.93|0
1650417600000|2022-04-20 01:20:00|821.73|818.93|823.14|820.34|823.54|820.74|821.22|818.42|0
1650417900000|2022-04-20 01:25:00|822.93|820.13|822.42|819.62|823.34|820.54|820.92|818.12|0
1650418200000|2022-04-20 01:30:00|822.73|819.93|820.91|818.11|824.14|821.34|820.91|818.11|0
1650418500000|2022-04-20 01:35:00|821.11|818.31|823.03|820.23|824.14|821.34|821.11|818.31|0
1650418800000|2022-04-20 01:40:00|822.93|820.13|822.72|819.92|823.73|820.93|822.72|819.92|0
1650419100000|2022-04-20 01:45:00|822.82|820.02|822.92|820.12|823.53|820.73|822.12|819.32|0
1650419400000|2022-04-20 01:50:00|822.82|820.02|823.12|820.32|823.53|820.73|822.72|819.92|0
1650419700000|2022-04-20 01:55:00|823.33|820.53|823.12|820.32|824.13|821.33|822.92|820.12|0
1650420000000|2022-04-20 02:00:00|823.32|820.52|823.52|820.72|824.33|821.53|821.91|819.11|0
1650420300000|2022-04-20 02:05:00|823.93|821.13|826.35|823.55|827.56|824.76|823.32|820.52|0
1650420600000|2022-04-20 02:10:00|826.15|823.35|825.94|823.14|827.36|824.56|825.14|822.34|0
1650420900000|2022-04-20 02:15:00|825.74|822.94|825.43|822.63|826.55|823.75|824.93|822.13|0
1650421200000|2022-04-20 02:20:00|825.54|822.74|824.93|822.13|825.54|822.74|824.12|821.32|0
1650421500000|2022-04-20 02:25:00|824.73|821.93|826.54|823.74|827.35|824.55|824.52|821.72|0
1650421800000|2022-04-20 02:30:00|826.75|823.95|825.93|823.13|826.95|824.15|824.93|822.13|0
1650422100000|2022-04-20 02:35:00|825.73|822.93|825.73|822.93|825.93|823.13|825.02|822.22|0
1650422400000|2022-04-20 02:40:00|825.93|823.13|825.12|822.32|825.93|823.13|824.92|822.12|0
1650422700000|2022-04-20 02:45:00|824.92|822.12|825.62|822.82|826.33|823.53|824.52|821.72|0
1650423000000|2022-04-20 02:50:00|825.73|822.93|825.52|822.72|825.73|822.93|824.92|822.12|0
1650423300000|2022-04-20 02:55:00|825.72|822.92|827.14|824.34|827.34|824.54|825.72|822.92|0
1650423600000|2022-04-20 03:00:00|827.34|824.54|827.74|824.94|828.96|826.16|827.34|824.54|0
1650423900000|2022-04-20 03:05:00|827.84|825.04|827.94|825.14|828.35|825.55|827.54|824.74|0
1650424200000|2022-04-20 03:10:00|828.14|825.34|826.93|824.13|828.35|825.55|825.72|822.92|0
1650424500000|2022-04-20 03:15:00|827.03|824.23|826.52|823.72|827.33|824.53|824.91|822.11|0
1650424800000|2022-04-20 03:20:00|826.73|823.93|826.93|824.13|827.73|824.93|826.32|823.52|0
1650425100000|2022-04-20 03:25:00|827.13|824.33|827.73|824.93|828.34|825.54|826.92|824.12|0
1650425400000|2022-04-20 03:30:00|827.93|825.13|825.91|823.11|827.93|825.13|825.71|822.91|0
1650425700000|2022-04-20 03:35:00|826.11|823.31|827.32|824.52|827.32|824.52|826.11|823.31|0
1650426000000|2022-04-20 03:40:00|827.12|824.32|826.72|823.92|827.32|824.52|826.51|823.71|0
1650426300000|2022-04-20 03:45:00|826.31|823.51|827.52|824.72|827.52|824.72|826.21|823.41|0
1650426600000|2022-04-20 03:50:00|827.72|824.92|830.15|827.35|830.55|827.75|827.52|824.72|0
1650426900000|2022-04-20 03:55:00|829.95|827.15|830.55|827.75|830.55|827.75|829.54|826.74|0
1650427200000|2022-04-20 04:00:00|830.75|827.95|829.23|826.43|830.96|828.16|829.13|826.33|0
1650427500000|2022-04-20 04:05:00|829.13|826.33|829.33|826.53|829.74|826.94|829.13|826.33|0
1650427800000|2022-04-20 04:10:00|829.54|826.74|828.73|825.93|829.54|826.74|827.71|824.91|0
1650428100000|2022-04-20 04:15:00|828.72|825.92|828.52|825.72|829.13|826.33|828.52|825.72|0
1650428400000|2022-04-20 04:20:00|828.72|825.92|828.92|826.12|828.92|826.12|827.91|825.11|0
1650428700000|2022-04-20 04:25:00|828.72|825.92|829.33|826.53|829.73|826.93|828.52|825.72|0
1650429000000|2022-04-20 04:30:00|829.12|826.32|829.62|826.82|829.73|826.93|828.92|826.12|0
1650429300000|2022-04-20 04:35:00|829.73|826.93|829.52|826.72|830.13|827.33|829.32|826.52|0
1650429600000|2022-04-20 04:40:00|829.73|826.93|829.93|827.13|829.93|827.13|829.52|826.72|0
1650429900000|2022-04-20 04:45:00|830.13|827.33|829.52|826.72|830.13|827.33|829.12|826.32|0
1650430200000|2022-04-20 04:50:00|829.32|826.52|828.71|825.91|829.52|826.72|828.1|825.3|0
1650430500000|2022-04-20 04:55:00|828.51|825.71|828.71|825.91|828.91|826.11|828.2|825.4|0
1650430800000|2022-04-20 05:00:00|828.5|825.7|825.87|823.07|829.92|827.12|825.47|822.67|0
1650431100000|2022-04-20 05:05:00|826.28|823.48|826.68|823.88|827.39|824.59|825.87|823.07|0
1650431400000|2022-04-20 05:10:00|826.48|823.68|826.68|823.88|827.08|824.28|825.67|822.87|0
1650431700000|2022-04-20 05:15:00|826.78|823.98|825.46|822.66|827.29|824.49|825.46|822.66|0
1650432000000|2022-04-20 05:20:00|825.56|822.76|824.86|822.06|825.87|823.07|824.05|821.25|0
1650432300000|2022-04-20 05:25:00|824.95|822.15|825.06|822.26|825.46|822.66|824.05|821.25|0
1650432600000|2022-04-20 05:30:00|825.15|822.35|825.46|822.66|826.87|824.07|825.15|822.35|0
1650432900000|2022-04-20 05:35:00|825.26|822.46|826.06|823.26|826.27|823.47|824.65|821.85|0
1650433200000|2022-04-20 05:40:00|826.16|823.36|828.49|825.69|828.69|825.89|826.16|823.36|0
1650433500000|2022-04-20 05:45:00|828.69|825.89|827.47|824.67|828.69|825.89|826.87|824.07|0
1650433800000|2022-04-20 05:50:00|827.68|824.88|826.87|824.07|828.08|825.28|826.87|824.07|0
1650434100000|2022-04-20 05:55:00|827.47|824.67|828.68|825.88|828.89|826.09|827.07|824.27|0
1650434400000|2022-04-20 06:00:00|828.48|825.68|827.47|824.67|829.49|826.69|827.47|824.67|0
1650434700000|2022-04-20 06:05:00|827.67|824.87|825.44|822.64|828.07|825.27|825.24|822.44|0
1650435000000|2022-04-20 06:10:00|825.24|822.44|826.83|824.03|827.44|824.64|824.84|822.04|0
1650435300000|2022-04-20 06:15:00|826.63|823.83|825.62|822.82|826.93|824.13|825.02|822.22|0
1650435600000|2022-04-20 06:20:00|825.82|823.02|826.23|823.43|827.03|824.23|825.02|822.22|0
1650435900000|2022-04-20 06:25:00|826.02|823.22|823|820.2|826.63|823.83|823|820.2|0
1650436200000|2022-04-20 06:30:00|823.2|820.4|824.81|822.01|825.01|822.21|823|820.2|0
1650436500000|2022-04-20 06:35:00|824.61|821.81|826.32|823.52|826.42|823.62|824.4|821.6|0
1650436800000|2022-04-20 06:40:00|826.42|823.62|826.42|823.62|826.42|823.62|825.21|822.41|0
1650437100000|2022-04-20 06:45:00|826.82|824.02|826.82|824.02|827.83|825.03|826.31|823.51|0
1650437400000|2022-04-20 06:50:00|827.02|824.22|826.82|824.02|827.72|824.92|825.41|822.61|0
1650437700000|2022-04-20 06:55:00|827.02|824.22|826.41|823.61|827.02|824.22|825.61|822.81|0
1650438000000|2022-04-20 07:00:00|826.71|823.91|825.28|821.92|827.22|824.42|822.18|819.38|0
1650438300000|2022-04-20 07:05:00|825.34|822.46|830.69|827.81|831.5|828.62|825.34|822.46|0
1650438600000|2022-04-20 07:10:00|831.1|828.22|831.09|828.21|833.12|830.24|830.08|827.2|0
1650438900000|2022-04-20 07:15:00|831.5|828.62|834.59|831.71|834.99|832.11|831.3|828.42|0
1650439200000|2022-04-20 07:20:00|834.39|831.51|832.77|829.89|834.69|831.81|830.95|828.07|0
1650439500000|2022-04-20 07:25:00|832.57|829.69|832.26|829.38|833.58|830.7|831.55|828.67|0
1650439800000|2022-04-20 07:30:00|832.36|829.48|833.98|831.1|834.79|831.91|832.36|829.48|0
1650440100000|2022-04-20 07:35:00|834.18|831.3|833.26|830.38|834.99|832.11|832.36|829.48|0
1650440400000|2022-04-20 07:40:00|833.17|830.29|831.64|828.76|833.97|831.09|831.55|828.67|0
1650440700000|2022-04-20 07:45:00|831.75|828.87|830.94|828.06|832.45|829.57|830.94|828.06|0
1650441000000|2022-04-20 07:50:00|831.04|828.16|829.82|826.94|832.55|829.67|829.73|826.85|0
1650441300000|2022-04-20 07:55:00|829.93|827.05|829.93|827.05|830.53|827.65|828.72|825.84|0
1650441600000|2022-04-20 08:00:00|829.82|826.94|825.86|823.46|830.13|827.25|825.65|823.25|0
1650441900000|2022-04-20 08:05:00|826.06|823.66|825.45|823.05|827.06|824.66|825.05|822.65|0
1650442200000|2022-04-20 08:10:00|825.65|823.25|827.36|824.96|827.36|824.96|824.85|822.45|0
1650442500000|2022-04-20 08:15:00|827.26|824.86|827.86|825.46|829.07|826.67|826.66|824.26|0
1650442800000|2022-04-20 08:20:00|827.66|825.26|829.68|827.28|829.68|827.28|827.26|824.86|0
1650443100000|2022-04-20 08:25:00|829.57|827.17|829.68|827.28|830.48|828.08|828.87|826.47|0
1650443400000|2022-04-20 08:30:00|829.47|827.07|830.38|827.98|830.38|827.98|828.56|826.16|0
1650443700000|2022-04-20 08:35:00|830.48|828.08|831.29|828.89|832.9|830.5|830.48|828.08|0
1650444000000|2022-04-20 08:40:00|831.89|829.49|832.29|829.89|832.7|830.3|830.88|828.48|0
1650444300000|2022-04-20 08:45:00|832.09|829.69|830.68|828.28|832.09|829.69|830.48|828.08|0
1650444600000|2022-04-20 08:50:00|830.47|828.07|831.28|828.88|831.89|829.49|830.47|828.07|0
1650444900000|2022-04-20 08:55:00|831.08|828.68|833.8|831.4|834.51|832.11|830.67|828.27|0
1650445200000|2022-04-20 09:00:00|833.7|831.3|834.51|832.11|835.72|833.32|833.7|831.3|0
1650445500000|2022-04-20 09:05:00|834.71|832.31|835.72|833.32|835.72|833.32|833.9|831.5|0
1650445800000|2022-04-20 09:10:00|835.52|833.12|833.7|831.3|835.92|833.52|833.7|831.3|0
1650446100000|2022-04-20 09:15:00|833.9|831.5|838.35|835.95|838.55|836.15|833.29|830.89|0
1650446400000|2022-04-20 09:20:00|838.55|836.15|840.77|838.37|841.76|839.36|838.55|836.15|0
1650446700000|2022-04-20 09:25:00|840.37|837.97|840.37|837.97|842.19|839.79|840.37|837.97|0
1650447000000|2022-04-20 09:30:00|840.26|837.86|841.18|838.78|841.18|838.78|839.76|837.36|0
1650447300000|2022-04-20 09:35:00|841.27|838.87|841.27|838.87|842.8|840.4|840.97|838.57|0
1650447600000|2022-04-20 09:40:00|841.38|838.98|843.4|841|843.61|841.21|841.17|838.77|0
1650447900000|2022-04-20 09:45:00|843.2|840.8|842.39|839.99|844.42|842.02|842.39|839.99|0
1650448200000|2022-04-20 09:50:00|842.59|840.19|844.21|841.81|844.82|842.42|842.48|840.08|0
1650448500000|2022-04-20 09:55:00|844.01|841.61|844.01|841.61|844.62|842.22|842.99|840.59|0
1650448800000|2022-04-20 10:00:00|843.8|841.4|842.18|839.78|844.41|842.01|841.26|838.86|0
1650449100000|2022-04-20 10:05:00|841.97|839.57|843.39|840.99|843.39|840.99|841.16|838.76|0
1650449400000|2022-04-20 10:10:00|843.19|840.79|844.81|842.41|844.81|842.41|843.19|840.79|0
1650449700000|2022-04-20 10:15:00|844.71|842.31|845.22|842.82|846.23|843.83|844.71|842.31|0
1650450000000|2022-04-20 10:20:00|845.42|843.02|844.81|842.41|845.42|843.02|844.2|841.8|0
1650450300000|2022-04-20 10:25:00|845.21|842.81|846.12|843.72|846.23|843.83|845.21|842.81|0
1650450600000|2022-04-20 10:30:00|846.02|843.62|848.46|846.06|848.46|846.06|845.82|843.42|0
1650450900000|2022-04-20 10:35:00|848.26|845.86|847.65|845.25|848.26|845.86|846.83|844.43|0
1650451200000|2022-04-20 10:40:00|847.64|845.24|847.44|845.04|847.64|845.24|846.42|844.02|0
1650451500000|2022-04-20 10:45:00|847.54|845.14|846.52|844.12|848.46|846.06|846.42|844.02|0
1650451800000|2022-04-20 10:50:00|846.42|844.02|847.84|845.44|847.84|845.44|845|842.6|0
1650452100000|2022-04-20 10:55:00|847.23|844.83|846.72|844.32|847.64|845.24|846.52|844.12|0
1650452400000|2022-04-20 11:00:00|847.03|844.63|846.01|843.61|847.03|844.63|844.59|842.19|0
1650452700000|2022-04-20 11:05:00|845.81|843.41|846.01|843.61|846.21|843.81|844.99|842.59|0
1650453000000|2022-04-20 11:10:00|845.9|843.5|844.38|841.98|846.01|843.61|844.38|841.98|0
1650453300000|2022-04-20 11:15:00|844.58|842.18|844.18|841.78|844.99|842.59|843.77|841.37|0
1650453600000|2022-04-20 11:20:00|843.97|841.57|844.58|842.18|844.58|842.18|843.57|841.17|0
1650453900000|2022-04-20 11:25:00|844.78|842.38|845.39|842.99|845.8|843.4|844.78|842.38|0
1650454200000|2022-04-20 11:30:00|845.19|842.79|844.58|842.18|845.8|843.4|844.58|842.18|0
1650454500000|2022-04-20 11:35:00|844.78|842.38|846.2|843.8|846.2|843.8|844.37|841.97|0
1650454800000|2022-04-20 11:40:00|846|843.6|845.79|843.39|846.4|844|845.38|842.98|0
1650455100000|2022-04-20 11:45:00|845.99|843.59|848.84|846.44|849.04|846.64|845.89|843.49|0
1650455400000|2022-04-20 11:50:00|848.63|846.23|852.7|850.3|855.15|852.75|848.63|846.23|0
1650455700000|2022-04-20 11:55:00|853.52|851.12|859.02|856.62|859.02|856.62|852.7|850.3|0
1650456000000|2022-04-20 12:00:00|858.82|856.42|858.2|855.8|859.43|857.03|857.39|854.99|0
1650456300000|2022-04-20 12:05:00|858.41|856.01|858.4|856|858.61|856.21|856.98|854.58|0
1650456600000|2022-04-20 12:10:00|858.3|855.9|856.97|854.57|858.61|856.21|856.77|854.37|0
1650456900000|2022-04-20 12:15:00|856.77|854.37|855.54|853.14|856.97|854.57|855.34|852.94|0
1650457200000|2022-04-20 12:20:00|855.34|852.94|855.95|853.55|856.77|854.37|855.14|852.74|0
1650457500000|2022-04-20 12:25:00|855.84|853.44|856.68|854.28|859.06|856.66|855.34|852.94|0
1650457800000|2022-04-20 12:30:00|856.47|854.07|856.16|853.76|856.88|854.48|854.84|852.44|0
1650458100000|2022-04-20 12:35:00|856.06|853.66|855.86|853.46|856.88|854.48|855.45|853.05|0
1650458400000|2022-04-20 12:40:00|856.06|853.66|855.44|853.04|857.29|854.89|855.04|852.64|0
1650458700000|2022-04-20 12:45:00|855.75|853.35|854.83|852.43|855.85|853.45|853.81|851.41|0
1650459000000|2022-04-20 12:50:00|854.22|851.82|857.28|854.88|857.28|854.88|854.22|851.82|0
1650459300000|2022-04-20 12:55:00|857.08|854.68|858.1|855.7|858.3|855.9|856.26|853.86|0
1650459600000|2022-04-20 13:00:00|858.3|855.9|855.23|852.83|858.3|855.9|855.13|852.73|0
1650459900000|2022-04-20 13:05:00|855.44|853.04|854|851.6|855.85|853.45|853.8|851.4|0
1650460200000|2022-04-20 13:10:00|853.8|851.4|853.39|850.99|854.41|852.01|852.98|850.58|0
1650460500000|2022-04-20 13:15:00|853.18|850.78|854|851.6|854|851.6|852.98|850.58|0
1650460800000|2022-04-20 13:20:00|853.8|851.4|853.69|851.29|854.41|852.01|853.18|850.78|0
1650461100000|2022-04-20 13:25:00|853.59|851.19|856.25|853.85|856.25|853.85|853.59|851.19|0
1650461400000|2022-04-20 13:30:00|856.04|853.64|854.2|851.8|861.37|858.97|853.79|851.39|0
1650461700000|2022-04-20 13:35:00|856.24|853.84|856.04|853.64|858.29|855.89|853.18|850.78|0
1650462000000|2022-04-20 13:40:00|856.65|854.25|846.23|843.83|856.65|854.25|846.23|843.83|0
1650462300000|2022-04-20 13:45:00|844.6|842.2|841.14|838.74|844.81|842.41|839.92|837.52|0
1650462600000|2022-04-20 13:50:00|841.35|838.95|841.41|839.01|843.45|841.05|839.58|837.18|0
1650462900000|2022-04-20 13:55:00|841|838.6|838.97|836.57|841.61|839.21|836.12|833.72|0
1650463200000|2022-04-20 14:00:00|840.39|837.99|839.57|837.17|843.85|841.45|836.93|834.53|0
1650463500000|2022-04-20 14:05:00|839.78|837.38|838.35|835.95|839.98|837.58|835.71|833.31|0
1650463800000|2022-04-20 14:10:00|838.76|836.36|842.01|839.61|843.03|840.63|837.95|835.55|0
1650464100000|2022-04-20 14:15:00|842.42|840.02|843.64|841.24|845.27|842.87|841.6|839.2|0
1650464400000|2022-04-20 14:20:00|843.53|841.13|842.21|839.81|848.74|846.34|841.6|839.2|0
1650464700000|2022-04-20 14:25:00|842.62|840.22|846.69|844.29|848.12|845.72|842.01|839.61|0
1650465000000|2022-04-20 14:30:00|848.12|845.72|848.44|846.04|848.85|846.45|841.7|839.3|0
1650465300000|2022-04-20 14:35:00|848.24|845.84|849.57|847.17|850.8|848.4|846.7|844.3|0
1650465600000|2022-04-20 14:40:00|850.18|847.78|850.59|848.19|853.26|850.86|849.98|847.58|0
1650465900000|2022-04-20 14:45:00|850.8|848.4|851|848.6|852.03|849.63|848.75|846.35|0
1650466200000|2022-04-20 14:50:00|850.79|848.39|854.49|852.09|854.69|852.29|849.77|847.37|0
1650466500000|2022-04-20 14:55:00|853.87|851.47|853.14|850.74|855.51|853.11|852.02|849.62|0
1650466800000|2022-04-20 15:00:00|853.46|851.06|845.67|843.27|853.46|851.06|845.67|843.27|0
1650467100000|2022-04-20 15:05:00|845.26|842.86|845.67|843.27|848.53|846.13|844.85|842.45|0
1650467400000|2022-04-20 15:10:00|845.26|842.86|843.41|841.01|845.46|843.06|841.37|838.97|0
1650467700000|2022-04-20 15:15:00|843.01|840.61|839.12|836.72|843.41|841.01|838.92|836.52|0
1650468000000|2022-04-20 15:20:00|838.92|836.52|838.71|836.31|840.14|837.74|838.31|835.91|0
1650468300000|2022-04-20 15:25:00|838.3|835.9|842.18|839.78|842.59|840.19|838.1|835.7|0
1650468600000|2022-04-20 15:30:00|841.98|839.58|847.72|845.32|849.96|847.56|840.96|838.56|0
1650468900000|2022-04-20 15:35:00|847.51|845.11|850.37|847.97|852.41|850.01|847.51|845.11|0
1650469200000|2022-04-20 15:40:00|850.16|847.76|853.02|850.62|853.64|851.24|849.76|847.36|0
1650469500000|2022-04-20 15:45:00|853.64|851.24|849.75|847.35|854.86|852.46|849.34|846.94|0
1650469800000|2022-04-20 15:50:00|849.96|847.56|847.5|845.1|850.36|847.96|845.67|843.27|0
1650470100000|2022-04-20 15:55:00|847.1|844.7|850.56|848.16|851.59|849.19|847.1|844.7|0
1650470400000|2022-04-20 16:00:00|851.18|848.78|851.38|848.98|851.79|849.39|850.15|847.75|0
1650470700000|2022-04-20 16:05:00|851.58|849.18|847.39|844.99|852.81|850.41|845.26|842.86|0
1650471000000|2022-04-20 16:10:00|847.5|845.1|842.81|840.41|847.5|845.1|841.79|839.39|0
1650471300000|2022-04-20 16:15:00|843.42|841.02|844.03|841.63|845.05|842.65|841.99|839.59|0
1650471600000|2022-04-20 16:20:00|843.83|841.43|842.8|840.4|844.44|842.04|841.79|839.39|0
1650471900000|2022-04-20 16:25:00|843.11|840.71|842.6|840.2|843.21|840.81|840.56|838.16|0
1650472200000|2022-04-20 16:30:00|842.09|839.69|847.9|845.5|848.31|845.91|841.78|839.38|0
1650472500000|2022-04-20 16:35:00|847.49|845.09|849.53|847.13|851.78|849.38|847.28|844.88|0
1650472800000|2022-04-20 16:40:00|849.12|846.72|849.32|846.92|850.34|847.94|848.1|845.7|0
1650473100000|2022-04-20 16:45:00|849.53|847.13|852.18|849.78|853.2|850.8|849.32|846.92|0
1650473400000|2022-04-20 16:50:00|852.38|849.98|853.4|851|855.86|853.46|852.38|849.98|0
1650473700000|2022-04-20 16:55:00|853.61|851.21|853.22|850.82|855.92|853.52|852.4|850|0
1650474000000|2022-04-20 17:00:00|853.32|850.92|855.88|853.48|856.9|854.5|853.02|850.62|0
1650474300000|2022-04-20 17:05:00|856.49|854.09|852.5|850.1|856.9|854.5|849.95|847.55|0
1650474600000|2022-04-20 17:10:00|851.79|849.39|856.08|853.68|857.3|854.9|851.58|849.18|0
1650474900000|2022-04-20 17:15:00|855.87|853.47|853.01|850.61|858.33|855.93|851.99|849.59|0
1650475200000|2022-04-20 17:20:00|852.7|850.3|853.62|851.22|854.23|851.83|851.99|849.59|0
1650475500000|2022-04-20 17:25:00|853.82|851.42|852.19|849.79|854.03|851.63|851.37|848.97|0
1650475800000|2022-04-20 17:30:00|852.6|850.2|852.59|850.19|853.82|851.42|850.76|848.36|0
1650476100000|2022-04-20 17:35:00|852.8|850.4|853.82|851.42|855.04|852.64|852.8|850.4|0
1650476400000|2022-04-20 17:40:00|853.61|851.21|858.11|855.71|858.32|855.92|853.61|851.21|0
1650476700000|2022-04-20 17:45:00|858.31|855.91|855.86|853.46|860.77|858.37|855.86|853.46|0
1650477000000|2022-04-20 17:50:00|855.45|853.05|853.4|851|855.65|853.25|853.2|850.8|0
1650477300000|2022-04-20 17:55:00|853.2|850.8|856.06|853.66|856.26|853.86|852.58|850.18|0
1650477600000|2022-04-20 18:00:00|855.85|853.45|856.36|853.96|858.1|855.7|854.01|851.61|0
1650477900000|2022-04-20 18:05:00|856.26|853.86|855.33|852.93|856.87|854.47|854.21|851.81|0
1650478200000|2022-04-20 18:10:00|855.44|853.04|851.96|849.56|856.05|853.65|851.96|849.56|0
1650478500000|2022-04-20 18:15:00|852.17|849.77|848.29|845.89|853.39|850.99|847.88|845.48|0
1650478800000|2022-04-20 18:20:00|848.09|845.69|847.68|845.28|848.9|846.5|846.86|844.46|0
1650479100000|2022-04-20 18:25:00|847.88|845.48|846.25|843.85|848.08|845.68|845.84|843.44|0
1650479400000|2022-04-20 18:30:00|846.04|843.64|844.62|842.22|846.86|844.46|844.41|842.01|0
1650479700000|2022-04-20 18:35:00|844.41|842.01|840.54|838.14|844.62|842.22|839.94|837.54|0
1650480000000|2022-04-20 18:40:00|840.14|837.74|839.73|837.33|841.56|839.16|839.12|836.72|0
1650480300000|2022-04-20 18:45:00|839.53|837.13|841.35|838.95|842.78|840.38|838.51|836.11|0
1650480600000|2022-04-20 18:50:00|840.95|838.55|832.62|830.22|841.15|838.75|832.22|829.82|0
1650480900000|2022-04-20 18:55:00|832.42|830.02|834.45|832.05|835.26|832.86|830.6|828.2|0
1650481200000|2022-04-20 19:00:00|834.85|832.45|839.72|837.32|840.94|838.54|833.84|831.44|0
1650481500000|2022-04-20 19:05:00|838.91|836.51|840.13|837.73|840.33|837.93|837.28|834.88|0
1650481800000|2022-04-20 19:10:00|840.33|837.93|844.8|842.4|845.82|843.42|838.7|836.3|0
1650482100000|2022-04-20 19:15:00|845.82|843.42|844.19|841.79|846.23|843.83|842.77|840.37|0
1650482400000|2022-04-20 19:20:00|844.39|841.99|845|842.6|845.82|843.42|843.38|840.98|0
1650482700000|2022-04-20 19:25:00|845.41|843.01|846.43|844.03|849.69|847.29|845|842.6|0
1650483000000|2022-04-20 19:30:00|846.63|844.23|841.95|839.55|847.45|845.05|841.74|839.34|0
1650483300000|2022-04-20 19:35:00|842.76|840.36|844.72|842.32|846.14|843.74|841.34|838.94|0
1650483600000|2022-04-20 19:40:00|844.51|842.11|846.55|844.15|847.16|844.76|844.41|842.01|0
1650483900000|2022-04-20 19:45:00|846.75|844.35|848.78|846.38|853.29|850.89|846.55|844.15|0
1650484200000|2022-04-20 19:50:00|845.92|843.52|839.39|836.99|846.73|844.33|838.57|836.17|0
1650484500000|2022-04-20 19:55:00|840|837.6|840.39|837.99|842.42|840.02|836.33|833.93|0
1650484800000|2022-04-20 20:00:00|840.19|837.79|847.51|845.11|848.94|846.54|839.78|837.38|0
1650485100000|2022-04-20 20:05:00|849.96|847.56|850.77|848.37|852.61|850.21|841|838.6|0
1650485400000|2022-04-20 20:10:00|850.46|848.06|848.93|846.53|850.57|848.17|848.32|845.92|0
1650485700000|2022-04-20 20:15:00|849.95|847.15|847.5|844.7|849.95|847.15|847.09|844.29|0
1650486000000|2022-04-20 20:20:00|847.3|844.5|847.19|844.39|848.11|845.31|846.48|843.68|0
1650486300000|2022-04-20 20:25:00|847.29|844.49|847.7|844.9|848.31|845.51|846.68|843.88|0
1650486600000|2022-04-20 20:30:00|847.59|844.79|850.35|847.55|850.96|848.16|847.5|844.7|0
1650486900000|2022-04-20 20:35:00|850.14|847.34|850.75|847.95|850.96|848.16|849.94|847.14|0
1650487200000|2022-04-20 20:40:00|850.96|848.16|850.55|847.75|850.96|848.16|850.14|847.34|0
1650487500000|2022-04-20 20:45:00|850.34|847.54|851.77|848.97|851.77|848.97|850.14|847.34|0
1650487800000|2022-04-20 20:50:00|851.66|848.86|851.97|849.17|852.18|849.38|851.66|848.86|0
1650488100000|2022-04-20 20:55:00|852.18|849.38|851.59|848.79|852.38|849.58|851.56|848.76|0
1650488400000|2022-04-20 21:00:00|851.44|848.64|851.46|848.66|851.55|848.75|851.23|848.43|0
1650488700000|2022-04-20 21:05:00|851.49|848.69|851.91|849.11|852.06|849.26|851.37|848.57|0
1650489000000|2022-04-20 21:10:00|851.88|849.08|852.27|849.47|852.39|849.59|851.85|849.05|0
1650489300000|2022-04-20 21:15:00|852.23|849.43|851.96|849.16|852.27|849.47|851.16|848.36|0
1650489600000|2022-04-20 21:20:00|851.91|849.11|852.03|849.23|852.05|849.25|851.82|849.02|0
1650489900000|2022-04-20 21:25:00|851.94|849.14|852.24|849.44|852.25|849.45|851.4|848.6|0
1650490200000|2022-04-20 21:30:00|852.3|849.5|852.63|849.83|852.63|849.83|852.27|849.47|0
1650490500000|2022-04-20 21:35:00|852.81|850.01|852.48|849.68|852.81|850.01|852.39|849.59|0
1650490800000|2022-04-20 21:40:00|852.51|849.71|852.39|849.59|852.51|849.71|852.21|849.41|0
1650491100000|2022-04-20 21:45:00|852.26|849.46|852.26|849.46|852.26|849.46|852.26|849.46|0
1650491400000|2022-04-20 21:50:00|852.24|849.44|851.94|849.14|852.26|849.46|851.83|849.03|0
1650491700000|2022-04-20 21:55:00|851.97|849.17|851.73|848.93|851.97|849.17|851.73|848.93|0
1650492000000|2022-04-20 22:00:00|850.82|848.02|852.35|849.55|853.27|850.47|850.72|847.92|0
1650492300000|2022-04-20 22:05:00|852.15|849.35|853.17|850.37|853.99|851.19|851.94|849.14|0
1650492600000|2022-04-20 22:10:00|853.37|850.57|852.04|849.24|853.58|850.78|851.53|848.73|0
1650492900000|2022-04-20 22:15:00|852.15|849.35|852.14|849.34|853.26|850.46|852.14|849.34|0
1650493200000|2022-04-20 22:20:00|852.24|849.44|853.16|850.36|853.57|850.77|852.24|849.44|0
1650493500000|2022-04-20 22:25:00|852.96|850.16|852.34|849.54|853.16|850.36|852.34|849.54|0
1650493800000|2022-04-20 22:30:00|852.55|849.75|854.59|851.79|854.79|851.99|852.34|849.54|0
1650494100000|2022-04-20 22:35:00|854.69|851.89|855.2|852.4|855.4|852.6|854.38|851.58|0
1650494400000|2022-04-20 22:40:00|854.99|852.19|853.56|850.76|855.2|852.4|853.36|850.56|0
1650494700000|2022-04-20 22:45:00|853.36|850.56|851.72|848.92|853.56|850.76|850.5|847.7|0
1650495000000|2022-04-20 22:50:00|851.93|849.13|852.13|849.33|853.36|850.56|851.93|849.13|0
1650495300000|2022-04-20 22:55:00|851.93|849.13|851.52|848.72|852.74|849.94|851.41|848.61|0
1650495600000|2022-04-20 23:00:00|851.31|848.51|851.92|849.12|852.13|849.33|851.31|848.51|0
1650495900000|2022-04-20 23:05:00|851.72|848.92|851.72|848.92|852.22|849.42|851.72|848.92|0
1650496200000|2022-04-20 23:10:00|851.92|849.12|851.1|848.3|852.12|849.32|850.9|848.1|0
1650496500000|2022-04-20 23:15:00|851|848.2|851.92|849.12|851.92|849.12|850.9|848.1|0
1650496800000|2022-04-20 23:20:00|851.81|849.01|851.51|848.71|851.81|849.01|851.1|848.3|0
1650497100000|2022-04-20 23:25:00|851.6|848.8|852.32|849.52|852.32|849.52|851.6|848.8|0
1650497400000|2022-04-20 23:30:00|852.52|849.72|852.52|849.72|852.73|849.93|851.91|849.11|0
1650497700000|2022-04-20 23:35:00|852.73|849.93|852.93|850.13|853.13|850.33|852.32|849.52|0
1650498000000|2022-04-20 23:40:00|853.13|850.33|854.15|851.35|854.15|851.35|852.93|850.13|0
1650498300000|2022-04-20 23:45:00|854.36|851.56|854.35|851.55|854.56|851.76|853.33|850.53|0
1650498600000|2022-04-20 23:50:00|854.56|851.76|854.35|851.55|855.17|852.37|854.15|851.35|0
1650498900000|2022-04-20 23:55:00|854.15|851.35|853.33|850.53|854.56|851.76|853.33|850.53|0
1650499200000|2022-04-21 00:00:00|853.12|850.32|854.24|851.44|855.98|853.18|853.12|850.32|0
1650499500000|2022-04-21 00:05:00|854.35|851.55|855.16|852.36|855.78|852.98|854.35|851.55|0
1650499800000|2022-04-21 00:10:00|854.96|852.16|854.34|851.54|855.37|852.57|854.34|851.54|0
1650500100000|2022-04-21 00:15:00|854.14|851.34|855.98|853.18|856.39|853.59|854.14|851.34|0
1650500400000|2022-04-21 00:20:00|855.87|853.07|855.16|852.36|855.98|853.18|854.55|851.75|0
1650500700000|2022-04-21 00:25:00|855.36|852.56|855.16|852.36|855.77|852.97|855.16|852.36|0
1650501000000|2022-04-21 00:30:00|855.25|852.45|855.97|853.17|856.18|853.38|855.16|852.36|0
1650501300000|2022-04-21 00:35:00|855.77|852.97|854.33|851.53|856.18|853.38|854.13|851.33|0
1650501600000|2022-04-21 00:40:00|854.13|851.33|854.95|852.15|854.95|852.15|854.13|851.33|0
1650501900000|2022-04-21 00:45:00|855.15|852.35|853.72|850.92|855.15|852.35|853.31|850.51|0
1650502200000|2022-04-21 00:50:00|853.51|850.71|853.41|850.61|853.92|851.12|853.1|850.3|0
1650502500000|2022-04-21 00:55:00|853.72|850.92|854.12|851.32|854.74|851.94|853.31|850.51|0
1650502800000|2022-04-21 01:00:00|854.33|851.53|854.12|851.32|854.94|852.14|854.12|851.32|0
1650503100000|2022-04-21 01:05:00|853.92|851.12|853.1|850.3|853.92|851.12|852.69|849.89|0
1650503400000|2022-04-21 01:10:00|853.3|850.5|853.3|850.5|853.51|850.71|852.48|849.68|0
1650503700000|2022-04-21 01:15:00|853.5|850.7|854.32|851.52|854.52|851.72|853.3|850.5|0
1650504000000|2022-04-21 01:20:00|854.21|851.41|853.3|850.5|854.32|851.52|852.68|849.88|0
1650504300000|2022-04-21 01:25:00|853.09|850.29|853.09|850.29|853.5|850.7|852.48|849.68|0
1650504600000|2022-04-21 01:30:00|853.19|850.39|855.13|852.33|855.33|852.53|852.68|849.88|0
1650504900000|2022-04-21 01:35:00|855.02|852.22|855.74|852.94|856.56|853.76|854.93|852.13|0
1650505200000|2022-04-21 01:40:00|855.54|852.74|858.09|855.29|858.6|855.8|855.33|852.53|0
1650505500000|2022-04-21 01:45:00|858.4|855.6|858.19|855.39|858.81|856.01|857.88|855.08|0
1650505800000|2022-04-21 01:50:00|857.99|855.19|858.19|855.39|858.6|855.8|857.78|854.98|0
1650506100000|2022-04-21 01:55:00|858.39|855.59|857.98|855.18|858.8|856|857.78|854.98|0
1650506400000|2022-04-21 02:00:00|858.19|855.39|857.16|854.36|858.19|855.39|856.76|853.96|0
1650506700000|2022-04-21 02:05:00|856.96|854.16|858.8|856|859.41|856.61|856.96|854.16|0
1650507000000|2022-04-21 02:10:00|859|856.2|859|856.2|859.62|856.82|858.8|856|0
1650507300000|2022-04-21 02:15:00|859.21|856.41|859.61|856.81|859.61|856.81|859|856.2|0
1650507600000|2022-04-21 02:20:00|859.41|856.61|858.59|855.79|859.41|856.61|858.38|855.58|0
1650507900000|2022-04-21 02:25:00|858.48|855.68|857.97|855.17|858.59|855.79|857.97|855.17|0
1650508200000|2022-04-21 02:30:00|857.77|854.97|858.17|855.37|858.38|855.58|857.77|854.97|0
1650508500000|2022-04-21 02:35:00|858.07|855.27|856.94|854.14|858.17|855.37|856.74|853.94|0
1650508800000|2022-04-21 02:40:00|857.04|854.24|857.56|854.76|857.76|854.96|856.94|854.14|0
1650509100000|2022-04-21 02:45:00|857.76|854.96|857.35|854.55|857.76|854.96|856.94|854.14|0
1650509400000|2022-04-21 02:50:00|857.45|854.65|856.94|854.14|857.45|854.65|856.53|853.73|0
1650509700000|2022-04-21 02:55:00|857.04|854.24|857.55|854.75|857.96|855.16|856.94|854.14|0
1650510000000|2022-04-21 03:00:00|857.76|854.96|857.75|854.95|858.57|855.77|857.55|854.75|0
1650510300000|2022-04-21 03:05:00|857.55|854.75|857.96|855.16|857.96|855.16|857.55|854.75|0
1650510600000|2022-04-21 03:10:00|858.16|855.36|856.32|853.52|858.16|855.36|856.32|853.52|0
1650510900000|2022-04-21 03:15:00|856.21|853.41|855.91|853.11|856.73|853.93|855.7|852.9|0
1650511200000|2022-04-21 03:20:00|855.7|852.9|855.09|852.29|855.7|852.9|854.27|851.47|0
1650511500000|2022-04-21 03:25:00|854.88|852.08|855.09|852.29|855.5|852.7|854.47|851.67|0
1650511800000|2022-04-21 03:30:00|854.88|852.08|855.08|852.28|856.11|853.31|854.88|852.08|0
1650512100000|2022-04-21 03:35:00|855.29|852.49|854.06|851.26|855.29|852.49|853.86|851.06|0
1650512400000|2022-04-21 03:40:00|854.26|851.46|854.47|851.67|854.67|851.87|854.06|851.26|0
1650512700000|2022-04-21 03:45:00|854.56|851.76|854.67|851.87|855.28|852.48|854.47|851.67|0
1650513000000|2022-04-21 03:50:00|854.77|851.97|853.65|850.85|854.77|851.97|853.65|850.85|0
1650513300000|2022-04-21 03:55:00|853.44|850.64|853.23|850.43|853.65|850.85|852.83|850.03|0
1650513600000|2022-04-21 04:00:00|853.44|850.64|853.64|850.84|854.05|851.25|853.23|850.43|0
1650513900000|2022-04-21 04:05:00|853.74|850.94|854.66|851.86|854.66|851.86|853.74|850.94|0
1650514200000|2022-04-21 04:10:00|854.87|852.07|854.86|852.06|855.07|852.27|854.05|851.25|0
1650514500000|2022-04-21 04:15:00|855.07|852.27|854.86|852.06|855.48|852.68|854.66|851.86|0
1650514800000|2022-04-21 04:20:00|854.66|851.86|854.65|851.85|854.96|852.16|854.45|851.65|0
1650515100000|2022-04-21 04:25:00|854.86|852.06|854.65|851.85|855.06|852.26|854.25|851.45|0
1650515400000|2022-04-21 04:30:00|854.55|851.75|854.95|852.15|855.67|852.87|854.55|851.75|0
1650515700000|2022-04-21 04:35:00|854.86|852.06|855.26|852.46|855.47|852.67|854.86|852.06|0
1650516000000|2022-04-21 04:40:00|855.36|852.56|855.46|852.66|855.47|852.67|855.06|852.26|0
1650516300000|2022-04-21 04:45:00|855.26|852.46|855.67|852.87|856.08|853.28|855.26|852.46|0
1650516600000|2022-04-21 04:50:00|855.56|852.76|856.07|853.27|856.07|853.27|855.46|852.66|0
1650516900000|2022-04-21 04:55:00|856.28|853.48|856.07|853.27|856.28|853.48|855.87|853.07|0
1650517200000|2022-04-21 05:00:00|856.17|853.37|855.05|852.25|856.48|853.68|854.23|851.43|0
1650517500000|2022-04-21 05:05:00|855.25|852.45|856.27|853.47|858.52|855.72|855.15|852.35|0
1650517800000|2022-04-21 05:10:00|856.48|853.68|860.36|857.56|860.57|857.77|856.07|853.27|0
1650518100000|2022-04-21 05:15:00|860.57|857.77|861.5|858.7|862.21|859.41|860.36|857.56|0
1650518400000|2022-04-21 05:20:00|861.29|858.49|861.1|858.3|861.51|858.71|860.58|857.78|0
1650518700000|2022-04-21 05:25:00|860.99|858.19|859.66|856.86|861.1|858.3|859.25|856.45|0
1650519000000|2022-04-21 05:30:00|859.87|857.07|858.02|855.22|859.87|857.07|857.71|854.91|0
1650519300000|2022-04-21 05:35:00|858.43|855.63|858.43|855.63|858.63|855.83|857.82|855.02|0
1650519600000|2022-04-21 05:40:00|858.63|855.83|859.65|856.85|859.66|856.86|858.63|855.83|0
1650519900000|2022-04-21 05:45:00|859.45|856.65|858.63|855.83|859.65|856.85|858.22|855.42|0
1650520200000|2022-04-21 05:50:00|858.83|856.03|858.22|855.42|860.27|857.47|858.01|855.21|0
1650520500000|2022-04-21 05:55:00|858.11|855.31|856.99|854.19|858.42|855.62|856.47|853.67|0
1650520800000|2022-04-21 06:00:00|857.19|854.39|855.24|852.44|857.19|854.39|854.33|851.53|0
1650521100000|2022-04-21 06:05:00|855.14|852.34|854.53|851.73|855.76|852.96|854.53|851.73|0
1650521400000|2022-04-21 06:10:00|854.63|851.83|853.1|850.3|855.35|852.55|852.17|849.37|0
1650521700000|2022-04-21 06:15:00|852.69|849.89|852.48|849.68|852.99|850.19|850.65|847.85|0
1650522000000|2022-04-21 06:20:00|852.07|849.27|853.5|850.7|854.12|851.32|852.07|849.27|0
1650522300000|2022-04-21 06:25:00|853.3|850.5|853.91|851.11|854.52|851.72|852.48|849.68|0
1650522600000|2022-04-21 06:30:00|854.11|851.31|852.48|849.68|854.73|851.93|852.27|849.47|0
1650522900000|2022-04-21 06:35:00|852.37|849.57|852.78|849.98|853.7|850.9|851.86|849.06|0
1650523200000|2022-04-21 06:40:00|852.88|850.08|853.49|850.69|854.31|851.51|852.78|849.98|0
1650523500000|2022-04-21 06:45:00|853.29|850.49|854.2|851.4|855.13|852.33|853.09|850.29|0
1650523800000|2022-04-21 06:50:00|854.11|851.31|855.13|852.33|855.13|852.33|853.08|850.28|0
1650524100000|2022-04-21 06:55:00|855.43|852.63|855.94|853.14|857.17|854.37|854.92|852.12|0
1650524400000|2022-04-21 07:00:00|856.76|853.96|854.1|851.3|856.76|853.96|852.67|849.87|0
1650524700000|2022-04-21 07:05:00|853.69|851.29|856.15|853.75|856.15|853.75|852.67|850.27|0
1650525000000|2022-04-21 07:10:00|855.63|853.23|856.76|854.36|857.17|854.77|853.9|851.5|0
1650525300000|2022-04-21 07:15:00|856.55|854.15|857.17|854.77|859.01|856.61|856.55|854.15|0
1650525600000|2022-04-21 07:20:00|857.37|854.97|858.6|856.2|858.6|856.2|854.1|851.7|0
1650525900000|2022-04-21 07:25:00|858.49|856.09|859.62|857.22|859.62|857.22|856.03|853.63|0
1650526200000|2022-04-21 07:30:00|859.82|857.42|859.51|857.11|859.82|857.42|857.37|854.97|0
1650526500000|2022-04-21 07:35:00|859.62|857.22|861.56|859.16|862.69|860.29|859.41|857.01|0
1650526800000|2022-04-21 07:40:00|861.76|859.36|860.02|857.62|862.89|860.49|860.02|857.62|0
1650527100000|2022-04-21 07:45:00|860.53|858.13|859.76|857.36|863.51|861.11|859.61|857.21|0
1650527400000|2022-04-21 07:50:00|859.86|857.46|861.81|859.41|862.02|859.62|859.56|857.16|0
1650527700000|2022-04-21 07:55:00|861.7|859.3|866.94|864.54|867.97|865.57|861.5|859.1|0
1650528000000|2022-04-21 08:00:00|866.74|864.34|867.56|865.16|868.38|865.98|865.71|863.31|0
1650528300000|2022-04-21 08:05:00|867.45|865.05|868.38|865.98|868.79|866.39|867.04|864.64|0
1650528600000|2022-04-21 08:10:00|868.48|866.08|868.79|866.39|868.99|866.59|867.35|864.95|0
1650528900000|2022-04-21 08:15:00|868.99|866.59|868.58|866.18|870.23|867.83|868.17|865.77|0
1650529200000|2022-04-21 08:20:00|868.37|865.97|866.73|864.33|868.99|866.59|866.73|864.33|0
1650529500000|2022-04-21 08:25:00|866.32|863.92|866.93|864.53|867.34|864.94|866.32|863.92|0
1650529800000|2022-04-21 08:30:00|866.73|864.33|867.96|865.56|868.16|865.76|866.31|863.91|0
1650530100000|2022-04-21 08:35:00|867.75|865.35|866.72|864.32|867.96|865.56|866.31|863.91|0
1650530400000|2022-04-21 08:40:00|866.93|864.53|866.93|864.53|867.34|864.94|866.61|864.21|0
1650530700000|2022-04-21 08:45:00|867.34|864.94|867.23|864.83|867.75|865.35|866.92|864.52|0
1650531000000|2022-04-21 08:50:00|867.13|864.73|868.98|866.58|869.8|867.4|867.13|864.73|0
1650531300000|2022-04-21 08:55:00|868.77|866.37|869.39|866.99|869.59|867.19|868.16|865.76|0
1650531600000|2022-04-21 09:00:00|869.18|866.78|864.86|862.46|869.8|867.4|864.66|862.26|0
1650531900000|2022-04-21 09:05:00|864.45|862.05|865.99|863.59|865.99|863.59|864.04|861.64|0
1650532200000|2022-04-21 09:10:00|865.89|863.49|866.5|864.1|866.71|864.31|865.68|863.28|0
1650532500000|2022-04-21 09:15:00|866.3|863.9|866.71|864.31|867.22|864.82|865.57|863.17|0
1650532800000|2022-04-21 09:20:00|866.5|864.1|867.32|864.92|867.83|865.43|866.3|863.9|0
1650533100000|2022-04-21 09:25:00|867.12|864.72|867.32|864.92|867.94|865.54|866.91|864.51|0
1650533400000|2022-04-21 09:30:00|867.11|864.71|865.47|863.07|867.53|865.13|865.16|862.76|0
1650533700000|2022-04-21 09:35:00|865.67|863.27|864.03|861.63|865.88|863.48|862.8|860.4|0
1650534000000|2022-04-21 09:40:00|864.23|861.83|864.23|861.83|864.85|862.45|863.82|861.42|0
1650534300000|2022-04-21 09:45:00|864.03|861.63|865.05|862.65|865.26|862.86|863.61|861.21|0
1650534600000|2022-04-21 09:50:00|864.85|862.45|864.23|861.83|864.85|862.45|863.41|861.01|0
1650534900000|2022-04-21 09:55:00|864.33|861.93|864.02|861.62|864.64|862.24|863.82|861.42|0
1650535200000|2022-04-21 10:00:00|863.81|861.41|863.61|861.21|864.12|861.72|862.79|860.39|0
1650535500000|2022-04-21 10:05:00|863.81|861.41|865.66|863.26|865.66|863.26|863.4|861|0
1650535800000|2022-04-21 10:10:00|865.45|863.05|866.07|863.67|866.07|863.67|864.63|862.23|0
1650536100000|2022-04-21 10:15:00|865.86|863.46|866.27|863.87|866.48|864.08|865.25|862.85|0
1650536400000|2022-04-21 10:20:00|866.37|863.97|866.48|864.08|866.68|864.28|865.75|863.35|0
1650536700000|2022-04-21 10:25:00|866.68|864.28|867.09|864.69|867.3|864.9|866.27|863.87|0
1650537000000|2022-04-21 10:30:00|867.3|864.9|868.53|866.13|868.53|866.13|866.88|864.48|0
1650537300000|2022-04-21 10:35:00|868.32|865.92|867.91|865.51|868.53|866.13|867.29|864.89|0
1650537600000|2022-04-21 10:40:00|868.12|865.72|868.42|866.02|868.53|866.13|867.29|864.89|0
1650537900000|2022-04-21 10:45:00|868.52|866.12|868.93|866.53|869.96|867.56|868.11|865.71|0
1650538200000|2022-04-21 10:50:00|868.73|866.33|868.93|866.53|869.14|866.74|868.32|865.92|0
1650538500000|2022-04-21 10:55:00|868.73|866.33|868.62|866.22|868.93|866.53|867.7|865.3|0
1650538800000|2022-04-21 11:00:00|869.14|866.74|867.69|865.29|869.14|866.74|867.28|864.88|0
1650539100000|2022-04-21 11:05:00|867.49|865.09|867.08|864.68|867.69|865.29|866.05|863.65|0
1650539400000|2022-04-21 11:10:00|866.87|864.47|867.9|865.5|868.31|865.91|866.25|863.85|0
1650539700000|2022-04-21 11:15:00|867.48|865.08|869.33|866.93|870.36|867.96|867.48|865.08|0
1650540000000|2022-04-21 11:20:00|869.13|866.73|870.16|867.76|870.36|867.96|869.13|866.73|0
1650540300000|2022-04-21 11:25:00|870.36|867.96|872.21|869.81|872.21|869.81|870.05|867.65|0
1650540600000|2022-04-21 11:30:00|872.01|869.61|871.49|869.09|872.63|870.23|870.15|867.75|0
1650540900000|2022-04-21 11:35:00|871.39|868.99|870.36|867.96|871.39|868.99|870.15|867.75|0
1650541200000|2022-04-21 11:40:00|870.56|868.16|869.74|867.34|871.18|868.78|869.74|867.34|0
1650541500000|2022-04-21 11:45:00|869.53|867.13|870.35|867.95|870.56|868.16|869.22|866.82|0
1650541800000|2022-04-21 11:50:00|870.15|867.75|871.79|869.39|871.79|869.39|869.53|867.13|0
1650542100000|2022-04-21 11:55:00|871.59|869.19|872.09|869.69|873.23|870.83|871.59|869.19|0
1650542400000|2022-04-21 12:00:00|871.79|869.39|872.92|870.52|873.44|871.04|871.58|869.18|0
1650542700000|2022-04-21 12:05:00|873.02|870.62|872.4|870|873.02|870.62|870.96|868.56|0
1650543000000|2022-04-21 12:10:00|872.2|869.8|871.78|869.38|872.4|870|870.96|868.56|0
1650543300000|2022-04-21 12:15:00|871.58|869.18|869.72|867.32|871.99|869.59|869.62|867.22|0
1650543600000|2022-04-21 12:20:00|869.52|867.12|870.34|867.94|870.55|868.15|869.52|867.12|0
1650543900000|2022-04-21 12:25:00|870.44|868.04|869.72|867.32|870.54|868.14|869.51|867.11|0
1650544200000|2022-04-21 12:30:00|869.61|867.21|868.71|866.31|871.57|869.17|867.99|865.59|0
1650544500000|2022-04-21 12:35:00|868.91|866.51|871.28|868.88|871.49|869.09|868.61|866.21|0
1650544800000|2022-04-21 12:40:00|871.49|869.09|872.31|869.91|872.51|870.11|870.87|868.47|0
1650545100000|2022-04-21 12:45:00|872.51|870.11|872.1|869.7|872.51|870.11|871.69|869.29|0
1650545400000|2022-04-21 12:50:00|871.89|869.49|873.95|871.55|873.95|871.55|871.89|869.49|0
1650545700000|2022-04-21 12:55:00|873.74|871.34|874.15|871.75|874.36|871.96|872.81|870.41|0
1650546000000|2022-04-21 13:00:00|873.74|871.34|872.5|870.1|874.98|872.58|872.3|869.9|0
1650546300000|2022-04-21 13:05:00|872.3|869.9|872.09|869.69|872.5|870.1|871.47|869.07|0
1650546600000|2022-04-21 13:10:00|872.3|869.9|873.58|871.18|874.61|872.21|872.09|869.69|0
1650546900000|2022-04-21 13:15:00|873.16|870.76|874.29|871.89|875.02|872.62|872.96|870.56|0
1650547200000|2022-04-21 13:20:00|874.19|871.79|873.98|871.58|874.4|872|873.37|870.97|0
1650547500000|2022-04-21 13:25:00|874.19|871.79|873.16|870.76|874.39|871.99|872.34|869.94|0
1650547800000|2022-04-21 13:30:00|873.78|871.38|883.25|880.85|883.67|881.27|873.78|871.38|0
1650548100000|2022-04-21 13:35:00|883.67|881.27|877.48|875.08|884.49|882.09|875.21|872.81|0
1650548400000|2022-04-21 13:40:00|877.89|875.49|879.33|876.93|880.36|877.96|876.24|873.84|0
1650548700000|2022-04-21 13:45:00|879.54|877.14|882.01|879.61|882.22|879.82|876.86|874.46|0
1650549000000|2022-04-21 13:50:00|883.46|881.06|880.56|878.16|885.31|882.91|880.56|878.16|0
1650549300000|2022-04-21 13:55:00|880.15|877.75|879.94|877.54|882.63|880.23|879.94|877.54|0
1650549600000|2022-04-21 14:00:00|880.56|878.16|880.15|877.75|880.56|878.16|877.06|874.66|0
1650549900000|2022-04-21 14:05:00|880.04|877.64|874.17|871.77|880.04|877.64|872.53|870.13|0
1650550200000|2022-04-21 14:10:00|874.38|871.98|873.35|870.95|876.85|874.45|871.5|869.1|0
1650550500000|2022-04-21 14:15:00|872.94|870.54|869.12|866.72|875.09|872.69|869.12|866.72|0
1650550800000|2022-04-21 14:20:00|868.71|866.31|869.59|867.19|871.65|869.25|867.48|865.08|0
1650551100000|2022-04-21 14:25:00|868.77|866.37|873.91|871.51|874.94|872.54|867.33|864.93|0
1650551400000|2022-04-21 14:30:00|873.71|871.31|874.63|872.23|875.15|872.75|872.68|870.28|0
1650551700000|2022-04-21 14:35:00|875.04|872.64|871.23|868.83|875.97|873.57|869.59|867.19|0
1650552000000|2022-04-21 14:40:00|871.44|869.04|868.35|865.95|871.65|869.25|866.51|864.11|0
1650552300000|2022-04-21 14:45:00|868.56|866.16|861.99|859.59|868.56|866.16|861.17|858.77|0
1650552600000|2022-04-21 14:50:00|861.58|859.18|862.72|860.32|864.45|862.05|861.29|858.89|0
1650552900000|2022-04-21 14:55:00|862.32|859.92|864.36|861.96|864.98|862.58|861.09|858.69|0
1650553200000|2022-04-21 15:00:00|863.34|860.94|865.59|863.19|866.62|864.22|862.31|859.91|0
1650553500000|2022-04-21 15:05:00|866|863.6|862.72|860.32|866.2|863.8|860.88|858.48|0
1650553800000|2022-04-21 15:10:00|861.9|859.5|864.36|861.96|866.61|864.21|861.9|859.5|0
1650554100000|2022-04-21 15:15:00|864.77|862.37|863.33|860.93|864.77|862.37|859.85|857.45|0
1650554400000|2022-04-21 15:20:00|863.12|860.72|860.67|858.27|863.74|861.34|856.58|854.18|0
1650554700000|2022-04-21 15:25:00|860.56|858.16|859.23|856.83|864.35|861.95|858.01|855.61|0
1650555000000|2022-04-21 15:30:00|858.41|856.01|854.83|852.43|859.44|857.04|852.69|850.29|0
1650555300000|2022-04-21 15:35:00|855.76|853.36|853.3|850.9|856.78|854.38|852.49|850.09|0
1650555600000|2022-04-21 15:40:00|853.1|850.7|849.3|846.9|853.3|850.9|848.9|846.5|0
1650555900000|2022-04-21 15:45:00|849.51|847.11|849.5|847.1|850.32|847.92|847.67|845.27|0
1650556200000|2022-04-21 15:50:00|849.3|846.9|848.89|846.49|851.34|848.94|847.47|845.07|0
1650556500000|2022-04-21 15:55:00|849.09|846.69|843.2|840.8|849.09|846.69|842.99|840.59|0
1650556800000|2022-04-21 16:00:00|843.4|841|840.04|837.64|846.04|843.64|839.52|837.12|0
1650557100000|2022-04-21 16:05:00|839.43|837.03|839.22|836.82|843.48|841.08|838.41|836.01|0
1650557400000|2022-04-21 16:10:00|839.02|836.62|838.82|836.42|841.25|838.85|836.38|833.98|0
1650557700000|2022-04-21 16:15:00|838.21|835.81|840.84|838.44|841.45|839.05|837.4|835|0
1650558000000|2022-04-21 16:20:00|840.33|837.93|835.37|832.97|841.65|839.25|835.17|832.77|0
1650558300000|2022-04-21 16:25:00|835.17|832.77|835.37|832.97|838.81|836.41|834.36|831.96|0
1650558600000|2022-04-21 16:30:00|835.16|832.76|839.59|837.19|840.91|838.51|834.35|831.95|0
1650558900000|2022-04-21 16:35:00|839.29|836.89|837.06|834.66|841.92|839.52|836.05|833.65|0
1650559200000|2022-04-21 16:40:00|837.67|835.27|838.17|835.77|840.2|837.8|836.25|833.85|0
1650559500000|2022-04-21 16:45:00|838.07|835.67|834.23|831.83|839.49|837.09|833.01|830.61|0
1650559800000|2022-04-21 16:50:00|833.92|831.52|828.57|826.17|833.92|831.52|827.76|825.36|0
1650560100000|2022-04-21 16:55:00|828.37|825.97|827.76|825.36|831.6|829.2|827.76|825.36|0
1650560400000|2022-04-21 17:00:00|827.16|824.76|824.33|821.93|828.97|826.57|822.92|820.52|0
1650560700000|2022-04-21 17:05:00|824.53|822.13|823.73|821.33|824.73|822.33|823.12|820.72|0
1650561000000|2022-04-21 17:10:00|823.93|821.53|826.34|823.94|826.95|824.55|823.12|820.72|0
1650561300000|2022-04-21 17:15:00|825.33|822.93|819.1|816.7|826.34|823.94|817.89|815.49|0
1650561600000|2022-04-21 17:20:00|818.09|815.69|827.95|825.55|830.98|828.58|818.09|815.69|0
1650561900000|2022-04-21 17:25:00|828.15|825.75|832.39|829.99|833.6|831.2|824.32|821.92|0
1650562200000|2022-04-21 17:30:00|832.79|830.39|830.17|827.77|835.42|833.02|829.76|827.36|0
1650562500000|2022-04-21 17:35:00|829.76|827.36|824.52|822.12|829.76|827.36|822.71|820.31|0
1650562800000|2022-04-21 17:40:00|823.72|821.32|824.32|821.92|827.74|825.34|821.3|818.9|0
1650563100000|2022-04-21 17:45:00|823.91|821.51|826.64|824.24|830.48|828.08|822.1|819.7|0
1650563400000|2022-04-21 17:50:00|826.24|823.84|822.41|820.01|826.64|824.24|822.41|820.01|0
1650563700000|2022-04-21 17:55:00|822.91|820.51|819.99|817.59|824.02|821.62|818.59|816.19|0
1650564000000|2022-04-21 18:00:00|819.08|816.68|811.5|808.62|819.08|816.68|809.7|806.82|0
1650564300000|2022-04-21 18:05:00|811.3|808.42|814.1|811.22|814.1|811.22|810.9|808.02|0
1650564600000|2022-04-21 18:10:00|813.5|810.62|811.09|808.21|815.1|812.22|810.69|807.81|0
1650564900000|2022-04-21 18:15:00|811.29|808.41|811.89|809.01|814.1|811.22|809.49|806.61|0
1650565200000|2022-04-21 18:20:00|812.09|809.21|810.29|807.41|817.1|814.22|810.29|807.41|0
1650565500000|2022-04-21 18:25:00|810.49|807.61|812.05|809.65|814.9|812.02|810.29|807.41|0
1650565800000|2022-04-21 18:30:00|811.34|808.94|816.66|814.26|817.86|815.46|809.65|807.25|0
1650566100000|2022-04-21 18:35:00|816.26|813.86|813.45|811.05|821.88|819.48|812.85|810.45|0
1650566400000|2022-04-21 18:40:00|813.65|811.25|807.04|804.64|814.45|812.05|806.84|804.44|0
1650566700000|2022-04-21 18:45:00|807.24|804.84|802.85|800.45|807.24|804.84|802.25|799.85|0
1650567000000|2022-04-21 18:50:00|803.24|800.84|802.79|799.91|804.51|801.63|802.29|799.41|0
1650567300000|2022-04-21 18:55:00|802|799.12|801|798.12|802.59|799.71|798.61|795.73|0
1650567600000|2022-04-21 19:00:00|800.6|797.72|793.84|790.96|800.8|797.92|793.64|790.76|0
1650567900000|2022-04-21 19:05:00|794.43|791.55|792.25|789.37|797.81|794.93|792.25|789.37|0
1650568200000|2022-04-21 19:10:00|791.85|788.97|793.23|790.35|794.25|791.37|790.66|787.78|0
1650568500000|2022-04-21 19:15:00|793.83|790.95|794.62|791.74|797.01|794.13|790.26|787.38|0
1650568800000|2022-04-21 19:20:00|794.82|791.94|799.19|796.31|799.19|796.31|791.84|788.96|0
1650569100000|2022-04-21 19:25:00|798.99|796.11|803.37|800.49|804.37|801.49|793.82|790.94|0
1650569400000|2022-04-21 19:30:00|801.78|798.9|793.81|790.93|803.17|800.29|793.62|790.74|0
1650569700000|2022-04-21 19:35:00|793.42|790.54|790.36|787.24|793.42|790.54|787.36|784.47|0
1650570000000|2022-04-21 19:40:00|790.76|787.64|796.72|793.6|796.72|793.6|790.76|787.64|0
1650570300000|2022-04-21 19:45:00|796.52|793.4|784.82|781.7|796.52|793.4|784.62|781.5|0
1650570600000|2022-04-21 19:50:00|787.39|784.27|795.3|792.18|798.29|795.17|787.39|784.27|0
1650570900000|2022-04-21 19:55:00|795.9|792.78|792.32|789.2|795.9|792.78|788.94|785.82|0
1650571200000|2022-04-21 20:00:00|790.93|787.81|787.35|784.23|790.93|787.81|785.97|782.85|0
1650571500000|2022-04-21 20:05:00|787.55|784.43|788.1|785.7|790.08|787.68|786.8|783.84|0
1650571800000|2022-04-21 20:10:00|788.29|785.89|789.68|787.28|791.76|789.36|784.53|782.13|0
1650572100000|2022-04-21 20:15:00|790.28|787.48|788.89|786.09|791.47|788.67|788.1|785.3|0
1650572400000|2022-04-21 20:20:00|788.69|785.89|788.69|785.89|789.68|786.88|787.79|784.99|0
1650572700000|2022-04-21 20:25:00|789.48|786.68|787.69|784.89|791.07|788.27|787.39|784.59|0
1650573000000|2022-04-21 20:30:00|787.89|785.09|788.18|785.38|789.08|786.28|786.5|783.7|0
1650573300000|2022-04-21 20:35:00|788.29|785.49|787.59|784.79|788.88|786.08|787.1|784.3|0
1650573600000|2022-04-21 20:40:00|787.29|784.49|788.48|785.68|789.08|786.28|787.29|784.49|0
1650573900000|2022-04-21 20:45:00|788.68|785.88|788.28|785.48|789.87|787.07|787.88|785.08|0
1650574200000|2022-04-21 20:50:00|788.48|785.68|787.29|784.49|788.68|785.88|787.09|784.29|0
1650574500000|2022-04-21 20:55:00|787.48|784.68|787.92|785.12|788.67|785.87|786.89|784.09|0
1650574800000|2022-04-21 21:00:00|788.08|785.28|788.45|785.65|788.68|785.88|788.05|785.25|0
1650575100000|2022-04-21 21:05:00|788.42|785.62|788.25|785.45|788.68|785.88|788.25|785.45|0
1650575400000|2022-04-21 21:10:00|788.22|785.42|787.96|785.16|788.25|785.45|787.96|785.16|0
1650575700000|2022-04-21 21:15:00|787.82|785.02|787.55|784.75|787.82|785.02|787.47|784.67|0
1650576000000|2022-04-21 21:20:00|787.58|784.78|787.99|785.19|787.99|785.19|787.4|784.6|0
1650576300000|2022-04-21 21:25:00|788|785.2|787.99|785.19|788.07|785.27|787.99|785.19|0
1650576600000|2022-04-21 21:30:00|787.98|785.18|788|785.2|788.03|785.23|787.87|785.07|0
1650576900000|2022-04-21 21:35:00|787.98|785.18|787.98|785.18|787.98|785.18|787.98|785.18|0
1650577200000|2022-04-21 21:40:00|787.95|785.15|787.89|785.09|787.95|785.15|787.89|785.09|0
1650577500000|2022-04-21 21:45:00|788.03|785.23|788.02|785.22|788.03|785.23|787.98|785.18|0
1650577800000|2022-04-21 21:50:00|787.98|785.18|787.59|784.79|788.06|785.26|787.56|784.76|0
1650578100000|2022-04-21 21:55:00|787.51|784.71|788.14|785.34|788.25|785.45|787.47|784.67|0
1650578400000|2022-04-21 22:00:00|789.14|786.34|786.07|783.27|789.24|786.44|785.67|782.87|0
1650578700000|2022-04-21 22:05:00|786.27|783.47|787.85|785.05|788.44|785.64|786.07|783.27|0
1650579000000|2022-04-21 22:10:00|788.05|785.25|787.65|784.85|788.05|785.25|786.26|783.46|0
1650579300000|2022-04-21 22:15:00|787.55|784.75|788.24|785.44|788.44|785.64|787.05|784.25|0
1650579600000|2022-04-21 22:20:00|788.44|785.64|789.63|786.83|790.42|787.62|788.24|785.44|0
1650579900000|2022-04-21 22:25:00|789.43|786.63|789.23|786.43|789.63|786.83|788.44|785.64|0
1650580200000|2022-04-21 22:30:00|789.63|786.83|791.41|788.61|791.61|788.81|789.63|786.83|0
1650580500000|2022-04-21 22:35:00|791.61|788.81|790.81|788.01|791.61|788.81|790.42|787.62|0
1650580800000|2022-04-21 22:40:00|790.61|787.81|790.41|787.61|791.01|788.21|790.02|787.22|0
1650581100000|2022-04-21 22:45:00|790.61|787.81|789.62|786.82|790.9|788.1|789.42|786.62|0
1650581400000|2022-04-21 22:50:00|789.42|786.62|788.43|785.63|789.62|786.82|788.23|785.43|0
1650581700000|2022-04-21 22:55:00|788.62|785.82|788.82|786.02|788.82|786.02|788.23|785.43|0
1650582000000|2022-04-21 23:00:00|788.62|785.82|787.83|785.03|790.41|787.61|787.83|785.03|0
1650582300000|2022-04-21 23:05:00|787.43|784.63|786.64|783.84|787.63|784.83|785.84|783.04|0
1650582600000|2022-04-21 23:10:00|787.03|784.23|786.93|784.13|787.82|785.02|786.63|783.83|0
1650582900000|2022-04-21 23:15:00|786.83|784.03|787.62|784.82|788.11|785.31|786.83|784.03|0
1650583200000|2022-04-21 23:20:00|787.52|784.72|788.02|785.22|788.02|785.22|787.03|784.23|0
1650583500000|2022-04-21 23:25:00|788.11|785.31|787.62|784.82|788.21|785.41|786.83|784.03|0
1650583800000|2022-04-21 23:30:00|787.42|784.62|787.62|784.82|788.21|785.41|787.22|784.42|0
1650584100000|2022-04-21 23:35:00|787.71|784.91|785.04|782.24|788.21|785.41|785.04|782.24|0
1650584400000|2022-04-21 23:40:00|785.33|782.53|788.4|785.6|788.4|785.6|785.33|782.53|0
1650584700000|2022-04-21 23:45:00|788.5|785.7|784.64|781.84|789.4|786.6|784.05|781.25|0
1650585000000|2022-04-21 23:50:00|784.44|781.64|784.83|782.03|787.61|784.81|784.44|781.64|0
1650585300000|2022-04-21 23:55:00|785.03|782.23|782.06|779.26|785.03|782.23|780.88|778.08|0
1650585600000|2022-04-22 00:00:00|782.26|779.46|783.84|781.04|784.13|781.33|780.88|778.08|0
1650585900000|2022-04-22 00:05:00|784.04|781.24|786.41|783.61|786.81|784.01|783.54|780.74|0
1650586200000|2022-04-22 00:10:00|786.21|783.41|785.82|783.02|786.81|784.01|782.85|780.05|0
1650586500000|2022-04-22 00:15:00|786.01|783.21|782.65|779.85|786.01|783.21|782.25|779.45|0
1650586800000|2022-04-22 00:20:00|782.45|779.65|783.63|780.83|784.43|781.63|782.45|779.65|0
1650587100000|2022-04-22 00:25:00|783.44|780.64|782.05|779.25|783.63|780.83|781.16|778.36|0
1650587400000|2022-04-22 00:30:00|781.85|779.05|784.62|781.82|784.62|781.82|781.26|778.46|0
1650587700000|2022-04-22 00:35:00|784.82|782.02|783.03|780.23|785.02|782.22|781.85|779.05|0
1650588000000|2022-04-22 00:40:00|783.23|780.43|778.09|775.29|783.43|780.63|778.09|775.29|0
1650588300000|2022-04-22 00:45:00|777.79|774.99|770.41|767.61|778.29|775.49|770.41|767.61|0
1650588600000|2022-04-22 00:50:00|771|768.2|772.57|769.77|773.06|770.26|769.82|767.02|0
1650588900000|2022-04-22 00:55:00|772.77|769.97|775.33|772.53|775.33|772.53|772.38|769.58|0
1650589200000|2022-04-22 01:00:00|775.13|772.33|774.73|771.93|776.11|773.31|774.14|771.34|0
1650589500000|2022-04-22 01:05:00|774.93|772.13|776.21|773.41|776.31|773.51|774.54|771.74|0
1650589800000|2022-04-22 01:10:00|776.31|773.51|776.31|773.51|776.51|773.71|775.32|772.52|0
1650590100000|2022-04-22 01:15:00|776.2|773.4|777.29|774.49|778.28|775.48|776.2|773.4|0
1650590400000|2022-04-22 01:20:00|777.49|774.69|777.68|774.88|778.08|775.28|776.9|774.1|0
1650590700000|2022-04-22 01:25:00|777.88|775.08|775.12|772.32|779.46|776.66|774.72|771.92|0
1650591000000|2022-04-22 01:30:00|775.51|772.71|775.51|772.71|776.1|773.3|773.34|770.54|0
1650591300000|2022-04-22 01:35:00|775.71|772.91|774.72|771.92|777.88|775.08|774.72|771.92|0
1650591600000|2022-04-22 01:40:00|774.52|771.72|774.72|771.92|775.11|772.31|773.73|770.93|0
1650591900000|2022-04-22 01:45:00|775.11|772.31|775.2|772.4|775.31|772.51|772.94|770.14|0
1650592200000|2022-04-22 01:50:00|775.11|772.31|778.46|775.66|778.46|775.66|774.71|771.91|0
1650592500000|2022-04-22 01:55:00|778.66|775.86|778.65|775.85|779.25|776.45|777.08|774.28|0
1650592800000|2022-04-22 02:00:00|778.85|776.05|779.24|776.44|780.23|777.43|777.27|774.47|0
1650593100000|2022-04-22 02:05:00|779.44|776.64|781.02|778.22|782.01|779.21|779.24|776.44|0
1650593400000|2022-04-22 02:10:00|780.92|778.12|780.03|777.23|781.42|778.62|779.24|776.44|0
1650593700000|2022-04-22 02:15:00|780.23|777.43|780.23|777.43|780.62|777.82|779.44|776.64|0
1650594000000|2022-04-22 02:20:00|780.32|777.52|779.04|776.24|780.82|778.02|779.04|776.24|0
1650594300000|2022-04-22 02:25:00|779.24|776.44|779.43|776.63|780.03|777.23|778.64|775.84|0
1650594600000|2022-04-22 02:30:00|779.63|776.83|779.82|777.02|780.02|777.22|778.05|775.25|0
1650594900000|2022-04-22 02:35:00|779.63|776.83|780.41|777.61|781.4|778.6|779.43|776.63|0
1650595200000|2022-04-22 02:40:00|780.51|777.71|779.62|776.82|780.61|777.81|778.83|776.03|0
1650595500000|2022-04-22 02:45:00|779.43|776.63|779.03|776.23|780.02|777.22|778.04|775.24|0
1650595800000|2022-04-22 02:50:00|778.83|776.03|779.03|776.23|779.23|776.43|777.84|775.04|0
1650596100000|2022-04-22 02:55:00|778.83|776.03|778.04|775.24|778.83|776.03|777.64|774.84|0
1650596400000|2022-04-22 03:00:00|778.23|775.43|776.85|774.05|778.83|776.03|776.06|773.26|0
1650596700000|2022-04-22 03:05:00|777.44|774.64|776.45|773.65|777.93|775.13|775.86|773.06|0
1650597000000|2022-04-22 03:10:00|776.65|773.85|779.61|776.81|780.01|777.21|776.65|773.85|0
1650597300000|2022-04-22 03:15:00|779.81|777.01|779.61|776.81|780.4|777.6|779.41|776.61|0
1650597600000|2022-04-22 03:20:00|779.81|777.01|779.8|777|780.2|777.4|779.41|776.61|0
1650597900000|2022-04-22 03:25:00|780|777.2|779.8|777|780|777.2|779.8|777|0
1650598200000|2022-04-22 03:30:00|779.6|776.8|779.4|776.6|780.2|777.4|779.4|776.6|0
1650598500000|2022-04-22 03:35:00|779.6|776.8|779.6|776.8|779.7|776.9|779.4|776.6|0
1650598800000|2022-04-22 03:40:00|779.4|776.6|779.6|776.8|779.6|776.8|778.71|775.91|0
1650599100000|2022-04-22 03:45:00|779.79|776.99|779.4|776.6|779.99|777.19|779.1|776.3|0
1650599400000|2022-04-22 03:50:00|779.2|776.4|779.2|776.4|779.4|776.6|778.41|775.61|0
1650599700000|2022-04-22 03:55:00|779.1|776.3|779.59|776.79|779.59|776.79|778.8|776|0
1650600000000|2022-04-22 04:00:00|779.39|776.59|779.59|776.79|779.59|776.79|779.2|776.4|0
1650600300000|2022-04-22 04:05:00|779.49|776.69|779.59|776.79|779.59|776.79|779.19|776.39|0
1650600600000|2022-04-22 04:10:00|779.68|776.88|779.58|776.78|779.68|776.88|779.19|776.39|0
1650600900000|2022-04-22 04:15:00|779.39|776.59|778.2|775.4|779.39|776.59|777.21|774.41|0
1650601200000|2022-04-22 04:20:00|778|775.2|782.05|779.25|782.94|780.14|778|775.2|0
1650601500000|2022-04-22 04:25:00|782.35|779.55|782.24|779.44|782.94|780.14|781.95|779.15|0
1650601800000|2022-04-22 04:30:00|782.34|779.54|779.97|777.17|782.34|779.54|779.38|776.58|0
1650602100000|2022-04-22 04:35:00|780.07|777.27|779.87|777.07|780.37|777.57|779.57|776.77|0
1650602400000|2022-04-22 04:40:00|779.97|777.17|780.16|777.36|780.36|777.56|779.38|776.58|0
1650602700000|2022-04-22 04:45:00|780.36|777.56|780.95|778.15|780.95|778.15|779.57|776.77|0
1650603000000|2022-04-22 04:50:00|781.15|778.35|781.35|778.55|781.74|778.94|780.75|777.95|0
1650603300000|2022-04-22 04:55:00|781.24|778.44|782.93|780.13|783.32|780.52|781.24|778.44|0
1650603600000|2022-04-22 05:00:00|783.32|780.52|784.51|781.71|784.9|782.1|781.94|779.14|0
1650603900000|2022-04-22 05:05:00|784.7|781.9|785.89|783.09|786.09|783.29|784.51|781.71|0
1650604200000|2022-04-22 05:10:00|786.09|783.29|787.87|785.07|787.87|785.07|785.49|782.69|0
1650604500000|2022-04-22 05:15:00|788.07|785.27|786.28|783.48|788.86|786.06|786.28|783.48|0
1650604800000|2022-04-22 05:20:00|786.48|783.68|785.49|782.69|787.07|784.27|785.49|782.69|0
1650605100000|2022-04-22 05:25:00|785.29|782.49|785.68|782.88|786.28|783.48|784.69|781.89|0
1650605400000|2022-04-22 05:30:00|785.88|783.08|787.86|785.06|787.86|785.06|784.49|781.69|0
1650605700000|2022-04-22 05:35:00|788.26|785.46|789.25|786.45|789.25|786.45|787.46|784.66|0
1650606000000|2022-04-22 05:40:00|789.14|786.34|789.24|786.44|789.54|786.74|788.65|785.85|0
1650606300000|2022-04-22 05:45:00|789.44|786.64|787.46|784.66|789.64|786.84|787.46|784.66|0
1650606600000|2022-04-22 05:50:00|787.55|784.75|786.36|783.56|788.15|785.35|786.27|783.47|0
1650606900000|2022-04-22 05:55:00|786.27|783.47|784.09|781.29|787.46|784.66|783.89|781.09|0
1650607200000|2022-04-22 06:00:00|784.28|781.48|783.89|781.09|786.06|783.26|782.5|779.7|0
1650607500000|2022-04-22 06:05:00|784.18|781.38|784.87|782.07|786.06|783.26|784.08|781.28|0
1650607800000|2022-04-22 06:10:00|784.68|781.88|785.27|782.47|786.26|783.46|784.28|781.48|0
1650608100000|2022-04-22 06:15:00|785.47|782.67|784.47|781.67|785.96|783.16|783.68|780.88|0
1650608400000|2022-04-22 06:20:00|784.57|781.77|786.25|783.45|786.25|783.45|784.57|781.77|0
1650608700000|2022-04-22 06:25:00|785.95|783.15|788.04|785.24|788.43|785.63|784.67|781.87|0
1650609000000|2022-04-22 06:30:00|788.33|785.53|787.44|784.64|789.03|786.23|787.04|784.24|0
1650609300000|2022-04-22 06:35:00|787.24|784.44|788.82|786.02|789.02|786.22|786.15|783.35|0
1650609600000|2022-04-22 06:40:00|788.63|785.83|787.24|784.44|789.51|786.71|786.94|784.14|0
1650609900000|2022-04-22 06:45:00|787.13|784.33|788.23|785.43|788.82|786.02|787.04|784.24|0
1650610200000|2022-04-22 06:50:00|788.12|785.32|788.03|785.23|788.12|785.32|786.44|783.64|0
1650610500000|2022-04-22 06:55:00|788.22|785.42|789.61|786.81|791|788.2|788.12|785.32|0
1650610800000|2022-04-22 07:00:00|789.81|787.01|793.58|790.78|793.78|790.98|787.82|785.02|0
1650611100000|2022-04-22 07:05:00|793.38|790.98|789.01|786.61|793.38|790.98|789.01|786.61|0
1650611400000|2022-04-22 07:10:00|789.6|787.2|791.98|789.58|793.18|790.78|788.41|786.01|0
1650611700000|2022-04-22 07:15:00|792.18|789.78|789.8|787.4|793.77|791.37|789.6|787.2|0
1650612000000|2022-04-22 07:20:00|789.4|787|783.06|780.66|789.4|787|782.86|780.46|0
1650612300000|2022-04-22 07:25:00|783.15|780.75|780.29|777.89|785.43|783.03|780.29|777.89|0
1650612600000|2022-04-22 07:30:00|780.49|778.09|781.47|779.07|783.85|781.45|779.3|776.9|0
1650612900000|2022-04-22 07:35:00|781.57|779.17|784.14|781.74|784.64|782.24|779.3|776.9|0
1650613200000|2022-04-22 07:40:00|784.44|782.04|786.02|783.62|786.31|783.91|784.04|781.64|0
1650613500000|2022-04-22 07:45:00|785.92|783.52|785.03|782.63|787.01|784.61|784.43|782.03|0
1650613800000|2022-04-22 07:50:00|784.93|782.53|787.6|785.2|788|785.6|784.73|782.33|0
1650614100000|2022-04-22 07:55:00|788|785.6|789.88|787.48|790.18|787.78|786.41|784.01|0
1650614400000|2022-04-22 08:00:00|789.98|787.58|792.56|790.16|792.56|790.16|788.59|786.19|0
1650614700000|2022-04-22 08:05:00|792.36|789.96|790.77|788.37|792.65|790.25|790.27|787.87|0
1650615000000|2022-04-22 08:10:00|790.57|788.17|789.58|787.18|791.56|789.16|788.48|786.08|0
1650615300000|2022-04-22 08:15:00|789.38|786.98|787.79|785.39|790.97|788.57|787|784.6|0
1650615600000|2022-04-22 08:20:00|787.88|785.48|792.05|789.65|792.35|789.95|787|784.6|0
1650615900000|2022-04-22 08:25:00|791.56|789.16|789.97|787.57|792.95|790.55|789.86|787.46|0
1650616200000|2022-04-22 08:30:00|789.77|787.37|787.78|785.38|790.76|788.36|787.09|784.69|0
1650616500000|2022-04-22 08:35:00|787.88|785.48|788.38|785.98|789.17|786.77|786.89|784.49|0
1650616800000|2022-04-22 08:40:00|788.18|785.78|785.4|783|788.38|785.98|785.2|782.8|0
1650617100000|2022-04-22 08:45:00|785.2|782.8|786.79|784.39|787.38|784.98|784.61|782.21|0
1650617400000|2022-04-22 08:50:00|786.68|784.28|784.41|782.01|786.79|784.39|784.41|782.01|0
1650617700000|2022-04-22 08:55:00|784.3|781.9|785|782.6|786.58|784.18|784.21|781.81|0
1650618000000|2022-04-22 09:00:00|785.09|782.69|785.19|782.79|785.99|783.59|783.81|781.41|0
1650618300000|2022-04-22 09:05:00|785.59|783.19|785.98|783.58|787.77|785.37|784.99|782.59|0
1650618600000|2022-04-22 09:10:00|786.08|783.68|787.57|785.17|788.16|785.76|786.08|783.68|0
1650618900000|2022-04-22 09:15:00|787.77|785.37|787.96|785.56|788.56|786.16|786.97|784.57|0
1650619200000|2022-04-22 09:20:00|787.76|785.36|786.18|783.78|788.16|785.76|784.59|782.19|0
1650619500000|2022-04-22 09:25:00|786.37|783.97|786.57|784.17|787.37|784.97|785.78|783.38|0
1650619800000|2022-04-22 09:30:00|787.36|784.96|785.38|782.98|788.16|785.76|785.38|782.98|0
1650620100000|2022-04-22 09:35:00|784.98|782.58|785.87|783.47|785.97|783.57|783.99|781.59|0
1650620400000|2022-04-22 09:40:00|785.58|783.18|785.18|782.78|786.37|783.97|785.18|782.78|0
1650620700000|2022-04-22 09:45:00|784.98|782.58|783.29|780.89|784.98|782.58|782.21|779.81|0
1650621000000|2022-04-22 09:50:00|783.39|780.99|780.03|777.63|783.59|781.19|779.83|777.43|0
1650621300000|2022-04-22 09:55:00|780.23|777.83|778.25|775.85|780.62|778.22|776.48|774.08|0
1650621600000|2022-04-22 10:00:00|778.45|776.05|780.82|778.42|781.01|778.61|777.66|775.26|0
1650621900000|2022-04-22 10:05:00|781.01|778.61|778.05|775.65|781.61|779.21|778.05|775.65|0
1650622200000|2022-04-22 10:10:00|777.65|775.25|780.42|778.02|781.01|778.61|777.65|775.25|0
1650622500000|2022-04-22 10:15:00|780.22|777.82|779.63|777.23|780.62|778.22|779.03|776.63|0
1650622800000|2022-04-22 10:20:00|779.82|777.42|780.11|777.71|780.81|778.41|778.83|776.43|0
1650623100000|2022-04-22 10:25:00|780.22|777.82|776.86|774.46|780.22|777.82|775.87|773.47|0
1650623400000|2022-04-22 10:30:00|777.05|774.65|777.05|774.65|778.24|775.84|775.08|772.68|0
1650623700000|2022-04-22 10:35:00|776.75|774.35|777.05|774.65|778.24|775.84|776.07|773.67|0
1650624000000|2022-04-22 10:40:00|777.14|774.74|780.7|778.3|780.7|778.3|777.05|774.65|0
1650624300000|2022-04-22 10:45:00|780.4|778|781.79|779.39|782.38|779.98|780.4|778|0
1650624600000|2022-04-22 10:50:00|781.98|779.58|779.02|776.62|781.98|779.58|778.82|776.42|0
1650624900000|2022-04-22 10:55:00|778.92|776.52|780.4|778|780.89|778.49|778.42|776.02|0
1650625200000|2022-04-22 11:00:00|780.3|777.9|781.78|779.38|782.38|779.98|780.3|777.9|0
1650625500000|2022-04-22 11:05:00|782.37|779.97|784.35|781.95|784.55|782.15|780.59|778.19|0
1650625800000|2022-04-22 11:10:00|784.55|782.15|786.72|784.32|787.12|784.72|784.55|782.15|0
1650626100000|2022-04-22 11:15:00|786.53|784.13|786.92|784.52|787.12|784.72|785.34|782.94|0
1650626400000|2022-04-22 11:20:00|786.72|784.32|786.02|783.62|787.12|784.72|785.33|782.93|0
1650626700000|2022-04-22 11:25:00|786.13|783.73|786.72|784.32|787.12|784.72|785.14|782.74|0
1650627000000|2022-04-22 11:30:00|786.92|784.52|784.14|781.74|787.91|785.51|783.94|781.54|0
1650627300000|2022-04-22 11:35:00|784.24|781.84|786.61|784.21|787.31|784.91|783.94|781.54|0
1650627600000|2022-04-22 11:40:00|786.91|784.51|785.13|782.73|786.91|784.51|784.93|782.53|0
1650627900000|2022-04-22 11:45:00|784.93|782.53|786.12|783.72|786.51|784.11|784.14|781.74|0
1650628200000|2022-04-22 11:50:00|785.52|783.12|785.72|783.32|787.5|785.1|784.53|782.13|0
1650628500000|2022-04-22 11:55:00|786.11|783.71|787.99|785.59|788.49|786.09|784.13|781.73|0
1650628800000|2022-04-22 12:00:00|788.09|785.69|788.89|786.49|789.48|787.08|787.7|785.3|0
1650629100000|2022-04-22 12:05:00|789.28|786.88|788.29|785.89|789.38|786.98|787.89|785.49|0
1650629400000|2022-04-22 12:10:00|787.89|785.49|787.39|784.99|788.49|786.09|786.5|784.1|0
1650629700000|2022-04-22 12:15:00|787.29|784.89|789.47|787.07|791.06|788.66|787.29|784.89|0
1650630000000|2022-04-22 12:20:00|789.28|786.88|789.47|787.07|790.27|787.87|788.28|785.88|0
1650630300000|2022-04-22 12:25:00|789.67|787.27|791.45|789.05|792.05|789.65|789.27|786.87|0
1650630600000|2022-04-22 12:30:00|791.06|788.66|788.81|786.41|792.05|789.65|787.88|785.48|0
1650630900000|2022-04-22 12:35:00|789.01|786.61|788.21|785.81|789.8|787.4|787.62|785.22|0
1650631200000|2022-04-22 12:40:00|788.41|786.01|786.23|783.83|788.41|786.01|785.24|782.84|0
1650631500000|2022-04-22 12:45:00|786.43|784.03|783.66|781.26|787.42|785.02|783.06|780.66|0
1650631800000|2022-04-22 12:50:00|783.06|780.66|784.05|781.65|784.25|781.85|781.68|779.28|0
1650632100000|2022-04-22 12:55:00|784.25|781.85|783.85|781.45|785.04|782.64|783.46|781.06|0
1650632400000|2022-04-22 13:00:00|783.65|781.25|784.84|782.44|785.04|782.64|783.26|780.86|0
1650632700000|2022-04-22 13:05:00|785.04|782.64|781.47|779.07|785.43|783.03|780.68|778.28|0
1650633000000|2022-04-22 13:10:00|781.67|779.27|780.49|778.09|782.26|779.86|779.89|777.49|0
1650633300000|2022-04-22 13:15:00|780.88|778.48|778.9|776.5|782.07|779.67|778.31|775.91|0
1650633600000|2022-04-22 13:20:00|779|776.6|782.26|779.86|782.85|780.45|778.9|776.5|0
1650633900000|2022-04-22 13:25:00|782.46|780.06|782.26|779.86|783.64|781.24|781.27|778.87|0
1650634200000|2022-04-22 13:30:00|782.06|779.66|780.67|778.27|784.43|782.03|778.11|775.71|0
1650634500000|2022-04-22 13:35:00|777.52|775.12|769.15|766.75|780.08|777.68|769.05|766.65|0
1650634800000|2022-04-22 13:40:00|768.66|766.26|758.4|756|769.84|767.44|758.21|755.81|0
1650635100000|2022-04-22 13:45:00|759.95|757.55|767.33|764.93|767.33|764.93|758.89|756.49|0
1650635400000|2022-04-22 13:50:00|768.31|765.91|768.55|766.15|773.13|770.73|765.32|762.92|0
1650635700000|2022-04-22 13:55:00|767.77|765.37|760.33|757.93|768.66|766.26|759.74|757.34|0
1650636000000|2022-04-22 14:00:00|761.31|758.91|761.4|759|769.95|767.55|760.33|757.93|0
1650636300000|2022-04-22 14:05:00|761.9|759.5|769.86|767.46|774.08|771.68|761.31|758.91|0
1650636600000|2022-04-22 14:10:00|770.06|767.66|762.59|760.19|770.06|767.66|761.42|759.02|0
1650636900000|2022-04-22 14:15:00|762.4|760|757.19|754.79|762.79|760.39|755.93|753.53|0
1650637200000|2022-04-22 14:20:00|757.29|754.89|753.28|750.88|757.29|754.89|751.33|748.93|0
1650637500000|2022-04-22 14:25:00|753.09|750.69|750.94|748.54|754.45|752.05|750.06|747.66|0
1650637800000|2022-04-22 14:30:00|752.31|749.91|752.67|750.27|753.06|750.66|748.57|746.17|0
1650638100000|2022-04-22 14:35:00|752.87|750.47|749.74|747.34|757.37|754.97|749.35|746.95|0
1650638400000|2022-04-22 14:40:00|749.35|746.95|747.78|745.38|750.13|747.73|744.86|742.46|0
1650638700000|2022-04-22 14:45:00|747.59|745.19|747.78|745.38|751.69|749.29|746.61|744.21|0
1650639000000|2022-04-22 14:50:00|747.98|745.58|743.69|741.29|747.98|745.58|743.49|741.09|0
1650639300000|2022-04-22 14:55:00|743.88|741.48|743.88|741.48|747.87|745.47|742.91|740.51|0
1650639600000|2022-04-22 15:00:00|744.07|741.67|742.13|739.73|747.39|744.99|740.76|738.36|0
1650639900000|2022-04-22 15:05:00|742.52|740.12|752.1|749.7|752.1|749.7|741.15|738.75|0
1650640200000|2022-04-22 15:10:00|747.02|744.62|748.97|746.57|750.53|748.13|746.63|744.23|0
1650640500000|2022-04-22 15:15:00|749.16|746.76|747.99|745.59|751.12|748.72|745.65|743.25|0
1650640800000|2022-04-22 15:20:00|748.18|745.78|747.21|744.81|751.51|749.11|746.82|744.42|0
1650641100000|2022-04-22 15:25:00|747.6|745.2|746.03|743.63|747.99|745.59|745.25|742.85|0
1650641400000|2022-04-22 15:30:00|746.42|744.02|742.33|739.93|748.18|745.78|741.35|738.95|0
1650641700000|2022-04-22 15:35:00|741.94|739.54|739.21|736.81|742.33|739.93|738.44|736.04|0
1650642000000|2022-04-22 15:40:00|739.41|737.01|732.22|729.82|739.6|737.2|732.22|729.82|0
1650642300000|2022-04-22 15:45:00|732.42|730.02|732.99|730.59|735.51|733.11|730.76|728.36|0
1650642600000|2022-04-22 15:50:00|732.8|730.4|729.9|727.5|733.96|731.56|729.51|727.11|0
1650642900000|2022-04-22 15:55:00|729.51|727.11|728.54|726.14|730.67|728.27|728.54|726.14|0
1650643200000|2022-04-22 16:00:00|728.35|725.95|727.57|725.17|729.12|726.72|726.42|724.02|0
1650643500000|2022-04-22 16:05:00|728.35|725.95|726.75|724.35|731.19|728.79|726.75|724.35|0
1650643800000|2022-04-22 16:10:00|727.52|725.12|729.64|727.24|729.83|727.43|725.2|722.8|0
1650644100000|2022-04-22 16:15:00|729.06|726.66|730.03|727.63|730.99|728.59|727.9|725.5|0
1650644400000|2022-04-22 16:20:00|729.83|727.43|732.97|730.09|733.16|730.28|729.64|727|0
1650644700000|2022-04-22 16:25:00|733.36|730.48|733.36|730.48|736.65|733.77|732.39|729.51|0
1650645000000|2022-04-22 16:30:00|733.55|730.67|737.03|734.15|738.39|735.51|733.16|730.28|0
1650645300000|2022-04-22 16:35:00|736.84|733.96|736.06|733.18|741.11|738.23|735.48|732.6|0
1650645600000|2022-04-22 16:40:00|736.26|733.38|736.06|733.18|736.84|733.96|733.54|730.66|0
1650645900000|2022-04-22 16:45:00|735.48|732.6|736.06|733.18|737.61|734.73|734.51|731.63|0
1650646200000|2022-04-22 16:50:00|736.25|733.37|729.67|726.79|736.25|733.37|729.67|726.79|0
1650646500000|2022-04-22 16:55:00|729.86|726.98|730.13|727.25|731.6|728.72|728.32|725.44|0
1650646800000|2022-04-22 17:00:00|730.71|727.83|726.27|723.39|730.71|727.83|725.7|722.82|0
1650647100000|2022-04-22 17:05:00|726.47|723.59|728.68|725.8|729.94|727.06|726.27|723.39|0
1650647400000|2022-04-22 17:10:00|728.58|725.7|730.27|727.87|731.28|728.45|728.2|725.32|0
1650647700000|2022-04-22 17:15:00|730.08|727.68|729.5|727.1|731.43|729.03|728.92|726.52|0
1650648000000|2022-04-22 17:20:00|729.3|726.9|724.1|721.7|729.3|726.9|722.95|720.55|0
1650648300000|2022-04-22 17:25:00|724.29|721.89|727.42|724.54|728.38|725.5|723.96|721.08|0
1650648600000|2022-04-22 17:30:00|727.03|724.15|726.79|723.91|729.29|726.41|726.11|723.23|0
1650648900000|2022-04-22 17:35:00|726.59|723.71|724.29|721.41|726.79|723.91|724.29|721.41|0
1650649200000|2022-04-22 17:40:00|724.09|721.21|726.69|723.81|727.27|724.39|722.47|719.59|0
1650649500000|2022-04-22 17:45:00|726.31|723.43|725.15|722.27|727.85|724.97|724.96|722.08|0
1650649800000|2022-04-22 17:50:00|724.96|722.08|720.23|717.35|725.15|722.27|720.23|717.35|0
1650650100000|2022-04-22 17:55:00|720.04|717.16|718.89|716.01|721.57|718.69|718.89|716.01|0
1650650400000|2022-04-22 18:00:00|718.69|715.81|715.82|712.94|719.46|716.58|715.82|712.94|0
1650650700000|2022-04-22 18:05:00|716.01|713.13|716.97|714.09|719.07|716.19|716.01|713.13|0
1650651000000|2022-04-22 18:10:00|716.59|713.71|716.97|714.09|718.5|715.62|716.01|713.13|0
1650651300000|2022-04-22 18:15:00|717.16|714.28|725.95|723.07|726.53|723.65|716.2|713.32|0
1650651600000|2022-04-22 18:20:00|725.76|722.88|722.9|720.02|728.64|725.76|721.71|718.83|0
1650651900000|2022-04-22 18:25:00|723.09|720.21|720.02|717.14|723.09|720.21|719.26|716.38|0
1650652200000|2022-04-22 18:30:00|719.45|716.57|712.87|709.99|722.13|719.25|712.87|709.99|0
1650652500000|2022-04-22 18:35:00|712.68|709.8|713.71|710.83|714.09|711.21|712.1|709.22|0
1650652800000|2022-04-22 18:40:00|714.09|711.21|715.42|712.54|716.76|713.88|713.9|711.02|0
1650653100000|2022-04-22 18:45:00|715.61|712.73|713.71|710.83|716.11|713.23|712.75|709.87|0
1650653400000|2022-04-22 18:50:00|713.52|710.64|708.37|705.49|713.52|710.64|707.8|704.92|0
1650653700000|2022-04-22 18:55:00|707.99|705.11|709.86|706.98|709.86|706.98|705.11|702.23|0
1650654000000|2022-04-22 19:00:00|710.24|707.36|706.7|703.82|710.24|707.36|705.18|702.3|0
1650654300000|2022-04-22 19:05:00|706.89|704.01|706.13|703.25|710.31|707.43|705.75|702.87|0
1650654600000|2022-04-22 19:10:00|706.7|703.82|720.16|717.28|722.07|719.19|704.04|701.16|0
1650654900000|2022-04-22 19:15:00|719.78|716.9|722|719.12|724.6|721.72|716.57|713.69|0
1650655200000|2022-04-22 19:20:00|722.09|719.21|715.2|712.32|723.54|720.66|714.73|711.85|0
1650655500000|2022-04-22 19:25:00|715.11|712.23|716.42|713.54|720.85|717.97|715.11|712.23|0
1650655800000|2022-04-22 19:30:00|716.8|713.92|727.83|724.95|729.09|726.21|716.8|713.92|0
1650656100000|2022-04-22 19:35:00|727.45|724.57|725.85|722.97|729.38|726.5|723.21|720.33|0
1650656400000|2022-04-22 19:40:00|726.04|723.16|720.58|717.7|728.93|726.05|719.43|716.55|0
1650656700000|2022-04-22 19:45:00|720.77|717.89|710.08|707.2|720.77|717.89|710.08|707.2|0
1650657000000|2022-04-22 19:50:00|710.27|707.39|702.41|699.29|710.27|707.39|699.38|696.26|0
1650657300000|2022-04-22 19:55:00|702.79|699.67|700.55|697.43|703.54|700.42|696.2|693.08|0
1650657600000|2022-04-22 20:00:00|700.17|697.05|695.53|692.41|701.49|698.37|695.15|692.03|0
1650657900000|2022-04-22 20:05:00|695.06|691.94|688.84|685.72|696.57|693.45|688.47|685.35|0
1650658200000|2022-04-22 20:10:00|689.03|685.91|689.41|686.29|691.1|687.98|687.71|684.59|0
1650870300000|2022-04-25 07:05:00|663.66|660.54|674.24|671.12|677.78|674.66|663.66|660.54|0
1650870600000|2022-04-25 07:10:00|674.33|671.21|674.32|671.2|676.56|673.44|670.79|667.67|0
1650870900000|2022-04-25 07:15:00|673.68|670.56|680.2|677.08|682.82|679.7|672.93|669.81|0
1650871200000|2022-04-25 07:20:00|680.76|677.64|685.53|682.41|685.53|682.41|678.15|675.03|0
1650871500000|2022-04-25 07:25:00|685.81|682.69|682.48|679.36|687.13|684.01|681.45|678.33|0
1650871800000|2022-04-25 07:30:00|682.1|678.98|678.12|675|682.57|679.45|673.62|670.5|0
1650872100000|2022-04-25 07:35:00|678.39|675.27|678.39|675.27|680.07|676.95|677|673.88|0
1650872400000|2022-04-25 07:40:00|678.3|675.18|679.88|676.76|681.38|678.26|675.5|672.38|0
1650872700000|2022-04-25 07:45:00|679.98|676.86|677.36|674.24|682.04|678.92|677.18|674.06|0
1650873000000|2022-04-25 07:50:00|677.08|673.96|673.91|670.79|678.11|674.99|672.61|669.49|0
1650873300000|2022-04-25 07:55:00|673.82|670.7|674.14|671.02|676.37|673.25|672.33|669.21|0
1650873600000|2022-04-25 08:00:00|673.95|670.83|679.07|675.95|679.35|676.23|671.72|668.6|0
1650873900000|2022-04-25 08:05:00|678.98|675.86|678.6|675.48|683.65|680.53|678.6|675.48|0
1650874200000|2022-04-25 08:10:00|678.42|675.3|676.37|673.25|679.91|676.79|674.41|671.29|0
1650874500000|2022-04-25 08:15:00|676.74|673.62|678.26|675.14|679.62|676.5|675.81|672.69|0
1650874800000|2022-04-25 08:20:00|678.16|675.04|675.46|672.34|678.63|675.51|674.16|671.04|0
1650875100000|2022-04-25 08:25:00|675.65|672.53|675.65|672.53|678.82|675.7|675.36|672.24|0
1650875400000|2022-04-25 08:30:00|675.27|672.15|677.69|674.57|679.75|676.63|675.09|671.97|0
1650875700000|2022-04-25 08:35:00|677.51|674.39|675.46|672.34|678.15|675.03|675.46|672.34|0
1650876000000|2022-04-25 08:40:00|675.54|672.42|672.66|669.54|675.64|672.52|672.66|669.54|0
1650876300000|2022-04-25 08:45:00|672.29|669.17|667.74|664.62|673.04|669.92|667.1|663.98|0
1650876600000|2022-04-25 08:50:00|667.65|664.53|665.98|662.86|667.84|664.72|665.24|662.12|0
1650876900000|2022-04-25 08:55:00|665.8|662.68|669.69|666.57|669.69|666.57|665.8|662.68|0
1650877200000|2022-04-25 09:00:00|669.13|666.01|671.17|668.05|671.91|668.79|668.57|665.45|0
1650877500000|2022-04-25 09:05:00|671.07|667.95|669.31|666.19|671.17|668.05|665.98|662.86|0
1650877800000|2022-04-25 09:10:00|669.21|666.09|667.09|663.97|669.31|666.19|665.62|662.5|0
1650878100000|2022-04-25 09:15:00|666.9|663.78|665.98|662.86|668.76|665.64|664.86|661.74|0
1650878400000|2022-04-25 09:20:00|665.88|662.76|665.51|662.39|670.24|667.12|664.68|661.56|0
1650878700000|2022-04-25 09:25:00|665.42|662.3|667.45|664.33|669.68|666.56|665.05|661.93|0
1650879000000|2022-04-25 09:30:00|667.27|664.15|673.21|670.09|673.39|670.27|666.71|663.59|0
1650879300000|2022-04-25 09:35:00|673.39|670.27|671.53|668.41|673.39|670.27|670.97|667.85|0
1650879600000|2022-04-25 09:40:00|671.72|668.6|677.11|673.99|677.11|673.99|671.72|668.6|0
1650879900000|2022-04-25 09:45:00|677.3|674.18|675.15|672.03|677.86|674.74|675.15|672.03|0
1650880200000|2022-04-25 09:50:00|675.43|672.31|674.7|671.58|677.48|674.36|672.65|669.53|0
1650880500000|2022-04-25 09:55:00|674.6|671.48|671.81|668.69|674.97|671.85|671.72|668.6|0
1650880800000|2022-04-25 10:00:00|671.34|668.22|671.25|668.13|674.51|671.39|671.06|667.94|0
1650881100000|2022-04-25 10:05:00|671.34|668.22|673.2|670.08|673.57|670.45|669.67|666.55|0
1650881400000|2022-04-25 10:10:00|672.83|669.71|671.15|668.03|674.13|671.01|670.6|667.48|0
1650881700000|2022-04-25 10:15:00|671.34|668.22|673.57|670.45|674.22|671.1|671.34|668.22|0
1650882000000|2022-04-25 10:20:00|674.13|671.01|674.87|671.75|675.89|672.77|673.47|670.35|0
1650882300000|2022-04-25 10:25:00|674.96|671.84|673.65|670.53|675.99|672.87|673.65|670.53|0
1650882600000|2022-04-25 10:30:00|673.56|670.44|670.03|666.91|674.49|671.37|670.03|666.91|0
1650882900000|2022-04-25 10:35:00|669.93|666.81|671.12|668|673|669.88|668.54|665.42|0
1650883200000|2022-04-25 10:40:00|671.02|667.9|670.93|667.81|672.23|669.11|670.56|667.44|0
1650883500000|2022-04-25 10:45:00|670.74|667.62|673.34|670.22|673.53|670.41|670.74|667.62|0
1650883800000|2022-04-25 10:50:00|673.15|670.03|673.06|669.94|675.38|672.26|672.04|668.92|0
1650884100000|2022-04-25 10:55:00|672.97|669.85|676.03|672.91|676.13|673.01|672.41|669.29|0
1650884400000|2022-04-25 11:00:00|676.12|673|676.87|673.75|677.99|674.87|675.75|672.63|0
1650884700000|2022-04-25 11:05:00|676.68|673.56|673.33|670.21|676.87|673.75|672.59|669.47|0
1650885000000|2022-04-25 11:10:00|673.52|670.4|670.92|667.8|674.45|671.33|670.92|667.8|0
1650885300000|2022-04-25 11:15:00|670.73|667.61|668.5|665.38|672.03|668.91|667.95|664.83|0
1650885600000|2022-04-25 11:20:00|668.32|665.2|680.03|676.91|681.36|678.24|667.95|664.83|0
1650885900000|2022-04-25 11:25:00|679.38|676.26|670.91|667.79|680.6|677.48|670.54|667.42|0
1650886200000|2022-04-25 11:30:00|670.73|667.61|678.17|675.05|680.22|677.1|670.73|667.61|0
1650886500000|2022-04-25 11:35:00|677.98|674.86|679.47|676.35|682.09|678.97|677.98|674.86|0
1650886800000|2022-04-25 11:40:00|679.28|676.16|676.11|672.99|680.03|676.91|674.25|671.13|0
1650887100000|2022-04-25 11:45:00|676.49|673.37|674.63|671.51|678.16|675.04|674.26|671.14|0
1650887400000|2022-04-25 11:50:00|674.45|671.33|676.31|673.19|678.07|674.95|674.45|671.33|0
1650887700000|2022-04-25 11:55:00|676.12|673|675.93|672.81|676.77|673.65|673.33|670.21|0
1650888000000|2022-04-25 12:00:00|676.3|673.18|673.69|670.57|676.49|673.37|672.02|668.9|0
1650888300000|2022-04-25 12:05:00|673.32|670.2|674.62|671.5|677.42|674.3|672.58|669.46|0
1650888600000|2022-04-25 12:10:00|675.37|672.25|673.13|670.01|677.6|674.48|672.76|669.64|0
1650888900000|2022-04-25 12:15:00|672.95|669.83|676.85|673.73|677.41|674.29|671.83|668.71|0
1650889200000|2022-04-25 12:20:00|677.04|673.92|679.46|676.34|679.65|676.53|676.11|672.99|0
1650889500000|2022-04-25 12:25:00|679.65|676.53|679.18|676.06|680.58|677.46|676.94|673.82|0
1650889800000|2022-04-25 12:30:00|679.83|676.71|676.1|672.98|681.7|678.58|675.91|672.79|0
1650890100000|2022-04-25 12:35:00|675.91|672.79|677.49|674.37|677.96|674.84|675.73|672.61|0
1650890400000|2022-04-25 12:40:00|677.59|674.47|682.26|679.14|682.82|679.7|677.59|674.47|0
1650890700000|2022-04-25 12:45:00|682.07|678.95|685.44|682.32|685.81|682.69|681.32|678.2|0
1650891000000|2022-04-25 12:50:00|686|682.88|684.12|681|686|682.88|683.94|680.82|0
1650891300000|2022-04-25 12:55:00|684.31|681.19|687.57|684.45|689.93|686.81|684.31|681.19|0
1650891600000|2022-04-25 13:00:00|687.2|684.08|684.15|681.03|687.72|684.6|684.15|681.03|0
1650891900000|2022-04-25 13:05:00|684.34|681.22|685.09|681.97|685.09|681.97|682.65|679.53|0
1650892200000|2022-04-25 13:10:00|685.27|682.15|687.9|684.78|687.9|684.78|684.15|681.03|0
1650892500000|2022-04-25 13:15:00|688.09|684.97|687.15|684.03|689.59|686.47|686.02|682.9|0
1650892800000|2022-04-25 13:20:00|687.33|684.21|684.23|681.11|689.03|685.91|684.14|681.02|0
1650893100000|2022-04-25 13:25:00|683.96|680.84|681.52|678.4|685.64|682.52|681.52|678.4|0
1650893400000|2022-04-25 13:30:00|682.17|679.05|671.98|668.86|682.17|679.05|669.39|666.27|0
1650893700000|2022-04-25 13:35:00|673.09|669.97|675.52|672.4|684.48|681.36|673.09|669.97|0
1650894000000|2022-04-25 13:40:00|674.4|671.28|669|665.88|679.99|676.87|669|665.88|0
1650894300000|2022-04-25 13:45:00|669.19|666.07|669.38|666.26|671.23|668.11|665.85|662.73|0
1650894600000|2022-04-25 13:50:00|674.77|671.65|666.78|663.66|679.44|676.32|666.78|663.66|0
1650894900000|2022-04-25 13:55:00|666.04|662.92|657.71|654.59|671.61|668.49|657.71|654.59|0
1650895200000|2022-04-25 14:00:00|657.53|654.41|657.9|654.78|661.78|658.66|656.61|653.49|0
1650895500000|2022-04-25 14:05:00|657.71|654.59|663.25|660.13|666.49|663.37|655.5|652.38|0
1650895800000|2022-04-25 14:10:00|664.17|661.05|661.67|658.55|668.06|664.94|659.37|656.25|0
1650896100000|2022-04-25 14:15:00|662.51|659.39|666.2|663.08|666.2|663.08|659.73|656.61|0
1650896400000|2022-04-25 14:20:00|665.83|662.71|672.6|669.48|672.6|669.48|658.63|655.51|0
1650896700000|2022-04-25 14:25:00|672.14|669.02|675.04|671.92|677.54|674.42|672.14|669.02|0
1650897000000|2022-04-25 14:30:00|674.02|670.9|684.69|681.57|684.88|681.76|674.02|670.9|0
1650897300000|2022-04-25 14:35:00|684.32|681.2|676.83|673.71|686.76|683.64|676.45|673.33|0
1650897600000|2022-04-25 14:40:00|676.73|673.61|671.79|668.67|676.73|673.61|668.63|665.51|0
1650897900000|2022-04-25 14:45:00|670.86|667.74|677.2|674.08|678.32|675.2|670.86|667.74|0
1650898200000|2022-04-25 14:50:00|679.25|676.13|665.28|662.16|679.25|676.13|664.17|661.05|0
1650898500000|2022-04-25 14:55:00|665.84|662.72|660.27|657.15|666.93|663.81|659.53|656.41|0
1650898800000|2022-04-25 15:00:00|659.71|656.59|663.22|660.1|664.33|661.21|658.61|655.49|0
1650899100000|2022-04-25 15:05:00|662.3|659.18|659.71|656.59|663.41|660.29|658.79|655.67|0
1650899400000|2022-04-25 15:10:00|659.34|656.22|663.21|660.09|669.32|666.2|656.76|653.64|0
1650899700000|2022-04-25 15:15:00|662.47|659.35|661.73|658.61|662.84|659.72|656.03|652.91|0
1650900000000|2022-04-25 15:20:00|661.36|658.24|665.58|662.46|667.24|664.12|660.81|657.69|0
1650900300000|2022-04-25 15:25:00|666.13|663.01|661.14|658.02|671.88|668.76|660.03|656.91|0
1650900600000|2022-04-25 15:30:00|661.32|658.2|660.03|656.91|662.43|659.31|654.88|651.76|0
1650900900000|2022-04-25 15:35:00|660.58|657.46|659.11|655.99|667.98|664.86|656.71|653.59|0
1650901200000|2022-04-25 15:40:00|658.92|655.8|655.24|652.12|660.03|656.91|654.69|651.57|0
1650901500000|2022-04-25 15:45:00|653.86|650.74|647.72|644.6|653.86|650.74|647.72|644.6|0
1650901800000|2022-04-25 15:50:00|648.35|645.23|647.17|644.05|650.83|647.71|646.07|642.95|0
1650902100000|2022-04-25 15:55:00|648.66|645.54|653.98|650.86|654.53|651.41|648.29|645.17|0
1650902400000|2022-04-25 16:00:00|653.43|650.31|653.06|649.94|653.98|650.86|649.57|646.45|0
1650902700000|2022-04-25 16:05:00|653.61|650.49|663.74|660.62|667.45|664.33|653.61|650.49|0
1650903000000|2022-04-25 16:10:00|663.65|660.53|664.89|661.77|668.37|665.25|662.26|659.14|0
1650903300000|2022-04-25 16:15:00|664.7|661.58|661.93|658.81|669.14|666.02|660.64|657.52|0
1650903600000|2022-04-25 16:20:00|662.85|659.73|671.92|668.8|671.92|668.8|662.85|659.73|0
1650903900000|2022-04-25 16:25:00|673.22|670.1|668.4|665.28|675.46|672.34|667.66|664.54|0
1650904200000|2022-04-25 16:30:00|668.58|665.46|672.11|668.99|675.27|672.15|666.36|663.24|0
1650904500000|2022-04-25 16:35:00|672.29|669.17|672.96|669.84|679.44|676.32|671.73|668.61|0
1650904800000|2022-04-25 16:40:00|672.31|669.19|668.22|665.1|672.78|669.66|668.14|665.02|0
1650905100000|2022-04-25 16:45:00|668.32|665.2|677.8|674.68|678.73|675.61|667.58|664.46|0
1650905400000|2022-04-25 16:50:00|677.99|674.87|670.36|667.24|679.48|676.36|670.36|667.24|0
1650905700000|2022-04-25 16:55:00|670.17|667.05|670.35|667.23|671.47|668.35|667.57|664.45|0
1650906000000|2022-04-25 17:00:00|670.91|667.79|663.68|660.56|673.14|670.02|662.76|659.64|0
1650906300000|2022-04-25 17:05:00|663.87|660.75|673.14|670.02|673.14|670.02|663.13|660.01|0
1650906600000|2022-04-25 17:10:00|674.25|671.13|677.79|674.67|679.66|676.54|673.32|670.2|0
1650906900000|2022-04-25 17:15:00|678.91|675.79|678.35|675.23|683.21|680.09|676.57|673.45|0
1650907200000|2022-04-25 17:20:00|678.72|675.6|678.62|675.5|679.65|676.53|675.92|672.8|0
1650907500000|2022-04-25 17:25:00|680.02|676.9|677.78|674.66|681.33|678.21|672.76|669.64|0
1650907800000|2022-04-25 17:30:00|677.97|674.85|674.24|671.12|682.64|679.52|672.38|669.26|0
1650908100000|2022-04-25 17:35:00|673.68|670.56|672.01|668.89|674.43|671.31|669.96|666.84|0
1650908400000|2022-04-25 17:40:00|672.38|669.26|676.1|672.98|679.27|676.15|672.01|668.89|0
1650908700000|2022-04-25 17:45:00|676.66|673.54|677.03|673.91|677.4|674.28|673.31|670.19|0
1650909000000|2022-04-25 17:50:00|676.65|673.53|676.09|672.97|678.52|675.4|669.77|666.65|0
1650909300000|2022-04-25 17:55:00|675.72|672.6|673.49|670.37|676.09|672.97|670.88|667.76|0
1650909600000|2022-04-25 18:00:00|674.04|670.92|669.21|666.09|675.16|672.04|668.28|665.16|0
1650909900000|2022-04-25 18:05:00|668.65|665.53|679.82|676.7|680.94|677.82|668.65|665.53|0
1650910200000|2022-04-25 18:10:00|680.19|677.07|680.56|677.44|682.43|679.31|675.15|672.03|0
1650910500000|2022-04-25 18:15:00|680.19|677.07|685.42|682.3|687.3|684.18|680.19|677.07|0
1650910800000|2022-04-25 18:20:00|685.8|682.68|692.59|689.47|693.49|690.37|683.55|680.43|0
1650911100000|2022-04-25 18:25:00|692.21|689.09|697.48|694.36|697.85|694.73|690.71|687.59|0
1650911400000|2022-04-25 18:30:00|697.85|694.73|698.04|694.92|699.55|696.43|695.97|692.85|0
1650911700000|2022-04-25 18:35:00|698.98|695.86|693.9|690.78|699.17|696.05|693.9|690.78|0
1650912000000|2022-04-25 18:40:00|692.58|689.46|693.33|690.21|696.34|693.22|692.21|689.09|0
1650912300000|2022-04-25 18:45:00|692.95|689.83|702.75|699.63|702.94|699.82|691.83|688.71|0
1650912600000|2022-04-25 18:50:00|702.56|699.44|706.15|703.03|706.53|703.41|701.43|698.31|0
1650912900000|2022-04-25 18:55:00|706.53|703.41|696.33|693.21|706.72|703.6|696.33|693.21|0
1650913200000|2022-04-25 19:00:00|696.52|693.4|687.87|684.75|698.02|694.9|686.08|682.96|0
1650913500000|2022-04-25 19:05:00|688.52|685.4|687.95|684.83|689.37|686.25|684.12|681|0
1650913800000|2022-04-25 19:10:00|687.49|684.37|692.18|689.06|692.18|689.06|687.3|684.18|0
1650914100000|2022-04-25 19:15:00|693.12|690|699.9|696.78|700.28|697.16|692.37|689.25|0
1650914400000|2022-04-25 19:20:00|700.47|697.35|705.13|702.01|708.61|705.49|700.47|697.35|0
1650914700000|2022-04-25 19:25:00|706.08|702.96|708.36|705.24|708.36|705.24|698.5|695.38|0
1650915000000|2022-04-25 19:30:00|707.03|703.91|708.55|705.43|709.69|706.57|704.75|701.63|0
1650915300000|2022-04-25 19:35:00|707.59|704.47|712.43|709.31|715.32|712.2|707.59|704.47|0
1650915600000|2022-04-25 19:40:00|713|709.88|714.33|711.21|715.48|712.36|705.76|702.64|0
1650915900000|2022-04-25 19:45:00|714.14|711.02|711.18|708.06|716.44|713.32|708.04|704.92|0
1650916200000|2022-04-25 19:50:00|711.47|708.35|717.01|713.89|717.39|714.27|706.33|703.21|0
1650916500000|2022-04-25 19:55:00|715.86|712.74|717|713.88|717.39|714.27|712.04|708.92|0
1650916800000|2022-04-25 20:00:00|717.19|714.07|718.62|715.5|719.76|716.64|714.33|711.21|0
1650917100000|2022-04-25 20:05:00|718.23|715.11|717.08|713.96|718.62|715.5|716.41|713.29|0
1650917400000|2022-04-25 20:10:00|716.89|713.77|715.36|712.24|717.66|714.54|715.17|712.05|0
1650917700000|2022-04-25 20:15:00|716.2|712.56|716.86|713.22|717.53|713.89|716|712.36|0
1650918000000|2022-04-25 20:20:00|716.96|713.32|717.15|713.51|717.72|714.08|716.38|712.74|0
1650918300000|2022-04-25 20:25:00|717.53|713.89|717.91|714.27|718.29|714.65|717.15|713.51|0
1650918600000|2022-04-25 20:30:00|718.1|714.46|716.95|713.31|718.1|714.46|716.38|712.74|0
1650918900000|2022-04-25 20:35:00|716.76|713.12|718.29|714.65|718.29|714.65|716.57|712.93|0
1650919200000|2022-04-25 20:40:00|718.19|714.55|717.9|714.26|718.86|715.22|717.52|713.88|0
1650919500000|2022-04-25 20:45:00|717.99|714.35|718.47|714.83|718.86|715.22|717.9|714.26|0
1650919800000|2022-04-25 20:50:00|718.37|714.73|719.05|715.41|719.05|715.41|718.09|714.45|0
1650920100000|2022-04-25 20:55:00|718.85|715.21|718.65|715.01|719.05|715.41|718.28|714.64|0
1650920400000|2022-04-25 21:00:00|718.62|714.98|718.25|714.61|718.62|714.98|718.25|714.61|0
1650920700000|2022-04-25 21:05:00|718.06|714.42|717.55|713.91|718.25|714.61|717.55|713.91|0
1650921000000|2022-04-25 21:10:00|717.59|713.95|717.33|713.69|717.61|713.97|717.27|713.63|0
1650921300000|2022-04-25 21:15:00|717.35|713.71|717.3|713.66|717.44|713.8|717.27|713.63|0
1650921600000|2022-04-25 21:20:00|717.33|713.69|717.77|714.13|717.77|714.13|717.18|713.54|0
1650921900000|2022-04-25 21:25:00|717.85|714.21|717.94|714.3|717.94|714.3|717.85|714.21|0
1650922200000|2022-04-25 21:30:00|717.9|714.26|717.49|713.85|717.9|714.26|717.38|713.74|0
1650922500000|2022-04-25 21:35:00|717.71|714.07|717.66|714.02|717.79|714.15|717.66|714.02|0
1650922800000|2022-04-25 21:40:00|717.65|714.01|717.68|714.04|717.76|714.12|717.49|713.85|0
1650923100000|2022-04-25 21:45:00|717.71|714.07|717.65|714.01|717.81|714.17|717.65|714.01|0
1650923400000|2022-04-25 21:50:00|717.7|714.06|717.67|714.03|717.7|714.06|717.67|714.03|0
1650923700000|2022-04-25 21:55:00|717.7|714.06|717.56|713.92|717.75|714.11|717.45|713.81|0
1650924000000|2022-04-25 22:00:00|718.34|714.7|714.43|710.79|718.34|714.7|714.43|710.79|0
1650924300000|2022-04-25 22:05:00|714.24|710.6|714.62|710.98|715.19|711.55|714.14|710.5|0
1650924600000|2022-04-25 22:10:00|714.71|711.07|714.61|710.97|715.76|712.12|714.42|710.78|0
1650924900000|2022-04-25 22:15:00|715|711.36|714.23|710.59|715|711.36|714.04|710.4|0
1650925200000|2022-04-25 22:20:00|714.42|710.78|714.51|710.87|714.8|711.16|714.04|710.4|0
1650925500000|2022-04-25 22:25:00|714.42|710.78|715.27|711.63|715.56|711.92|714.32|710.68|0
1650925800000|2022-04-25 22:30:00|715.18|711.54|715.75|712.11|715.75|712.11|714.23|710.59|0
1650926100000|2022-04-25 22:35:00|715.65|712.01|715.46|711.82|715.65|712.01|714.61|710.97|0
1650926400000|2022-04-25 22:40:00|715.56|711.92|714.6|710.96|715.56|711.92|714.22|710.58|0
1650926700000|2022-04-25 22:45:00|714.5|710.86|714.98|711.34|715.07|711.43|714.22|710.58|0
1650927000000|2022-04-25 22:50:00|715.17|711.53|716.89|713.25|717.27|713.63|715.17|711.53|0
1650927300000|2022-04-25 22:55:00|716.7|713.06|716.89|713.25|717.17|713.53|716.12|712.48|0
1650927600000|2022-04-25 23:00:00|716.98|713.34|717.07|713.43|717.65|714.01|716.69|713.05|0
1650927900000|2022-04-25 23:05:00|716.88|713.24|717.16|713.52|717.65|714.01|716.69|713.05|0
1650928200000|2022-04-25 23:10:00|717.26|713.62|718.03|714.39|718.22|714.58|717.07|713.43|0
1650928500000|2022-04-25 23:15:00|718.12|714.48|718.02|714.38|718.6|714.96|718.02|714.38|0
1650928800000|2022-04-25 23:20:00|718.21|714.57|718.02|714.38|718.21|714.57|717.54|713.9|0
1650929100000|2022-04-25 23:25:00|717.83|714.19|717.54|713.9|718.4|714.76|717.45|713.81|0
1650929400000|2022-04-25 23:30:00|717.45|713.81|716.68|713.04|717.64|714|716.49|712.85|0
1650929700000|2022-04-25 23:35:00|716.58|712.94|716.49|712.85|716.68|713.04|716.49|712.85|0
1650930000000|2022-04-25 23:40:00|716.39|712.75|716.48|712.84|716.68|713.04|716.29|712.65|0
1650930300000|2022-04-25 23:45:00|716.29|712.65|716.48|712.84|716.48|712.84|715.53|711.89|0
1650930600000|2022-04-25 23:50:00|716.29|712.65|715.52|711.88|716.67|713.03|715.33|711.69|0
1650930900000|2022-04-25 23:55:00|715.33|711.69|715.71|712.07|716.1|712.46|714.95|711.31|0
1650931200000|2022-04-26 00:00:00|715.52|711.88|714.57|710.93|716.09|712.45|714.37|710.73|0
1650931500000|2022-04-26 00:05:00|714.56|710.92|714.56|710.92|716.09|712.45|714.18|710.54|0
1650931800000|2022-04-26 00:10:00|714.46|710.82|714.08|710.44|715.52|711.88|713.7|710.06|0
1650932100000|2022-04-26 00:15:00|713.99|710.35|714.37|710.73|715.13|711.49|713.61|709.97|0
1650932400000|2022-04-26 00:20:00|714.18|710.54|714.75|711.11|715.51|711.87|714.18|710.54|0
1650932700000|2022-04-26 00:25:00|714.65|711.01|715.51|711.87|716.08|712.44|714.65|711.01|0
1650933000000|2022-04-26 00:30:00|715.7|712.06|714.93|711.29|715.7|712.06|714.36|710.72|0
1650933300000|2022-04-26 00:35:00|715.02|711.38|715.31|711.67|715.89|712.25|715.02|711.38|0
1650933600000|2022-04-26 00:40:00|715.5|711.86|716.27|712.63|716.27|712.63|714.74|711.1|0
1650933900000|2022-04-26 00:45:00|716.07|712.43|716.35|712.71|716.65|713.01|715.88|712.24|0
1650934200000|2022-04-26 00:50:00|716.26|712.62|716.64|713|716.64|713|715.69|712.05|0
1650934500000|2022-04-26 00:55:00|716.83|713.19|717.98|714.34|718.36|714.72|716.45|712.81|0
1650934800000|2022-04-26 01:00:00|718.07|714.43|718.93|715.29|718.93|715.29|717.98|714.34|0
1650935100000|2022-04-26 01:05:00|718.74|715.1|718.93|715.29|718.93|715.29|718.36|714.72|0
1650935400000|2022-04-26 01:10:00|718.74|715.1|718.93|715.29|718.93|715.29|718.55|714.91|0
1650935700000|2022-04-26 01:15:00|718.74|715.1|717.97|714.33|718.93|715.29|717.97|714.33|0
1650936000000|2022-04-26 01:20:00|717.78|714.14|717.2|713.56|717.97|714.33|716.82|713.18|0
1650936300000|2022-04-26 01:25:00|717.01|713.37|717.77|714.13|718.54|714.9|717.01|713.37|0
1650936600000|2022-04-26 01:30:00|718.16|714.52|718.34|714.7|718.35|714.71|717.39|713.75|0
1650936900000|2022-04-26 01:35:00|718.15|714.51|718.73|715.09|718.92|715.28|717.96|714.32|0
1650937200000|2022-04-26 01:40:00|718.82|715.18|718.91|715.27|720.45|716.81|718.72|715.08|0
1650937500000|2022-04-26 01:45:00|718.72|715.08|716.9|713.26|718.72|715.08|715.66|712.02|0
1650937800000|2022-04-26 01:50:00|716.81|713.17|717.09|713.45|717.19|713.55|716.04|712.4|0
1650938100000|2022-04-26 01:55:00|717|713.36|717|713.36|717.19|713.55|715.85|712.21|0
1650938400000|2022-04-26 02:00:00|717.19|713.55|717.72|714.92|718.33|714.92|717.09|713.45|0
1650938700000|2022-04-26 02:05:00|717.91|715.11|718.38|715.58|719.82|717.02|717.81|715.01|0
1650939000000|2022-04-26 02:10:00|718.29|715.49|717.52|714.72|718.29|715.49|717.24|714.44|0
1650939300000|2022-04-26 02:15:00|717.72|714.92|718.29|715.49|718.29|715.49|716.57|713.77|0
1650939600000|2022-04-26 02:20:00|718.1|715.3|720.2|717.4|720.39|717.59|717.71|714.91|0
1650939900000|2022-04-26 02:25:00|720.39|717.59|720.58|717.78|720.96|718.16|720.01|717.21|0
1650940200000|2022-04-26 02:30:00|720.77|717.97|720.19|717.39|720.96|718.16|720.19|717.39|0
1650940500000|2022-04-26 02:35:00|720.39|717.59|720.38|717.58|720.96|718.16|720.19|717.39|0
1650940800000|2022-04-26 02:40:00|720.57|717.77|722.68|719.88|722.87|720.07|720.57|717.77|0
1650941100000|2022-04-26 02:45:00|722.49|719.69|722.87|720.07|722.87|720.07|722.1|719.3|0
1650941400000|2022-04-26 02:50:00|722.49|719.69|722.87|720.07|722.87|720.07|722.48|719.68|0
1650941700000|2022-04-26 02:55:00|722.68|719.88|722.67|719.87|722.87|720.07|722.48|719.68|0
1650942000000|2022-04-26 03:00:00|722.48|719.68|723.63|720.83|723.63|720.83|722.48|719.68|0
1650942300000|2022-04-26 03:05:00|723.44|720.64|723.63|720.83|723.63|720.83|723.05|720.25|0
1650942600000|2022-04-26 03:10:00|723.44|720.64|723.63|720.83|723.63|720.83|723.24|720.44|0
1650942900000|2022-04-26 03:15:00|723.62|720.82|723.43|720.63|724.97|722.17|722.76|719.96|0
1650943200000|2022-04-26 03:20:00|723.24|720.44|724.2|721.4|724.77|721.97|722.86|720.06|0
1650943500000|2022-04-26 03:25:00|724|721.2|724.96|722.16|725.15|722.35|724|721.2|0
1650943800000|2022-04-26 03:30:00|724.77|721.97|725.97|723.17|725.97|723.17|724.05|721.25|0
1650944100000|2022-04-26 03:35:00|725.2|722.4|725|722.2|726.35|723.55|724.81|722.01|0
1650944400000|2022-04-26 03:40:00|724.81|722.01|724.23|721.43|724.81|722.01|724.23|721.43|0
1650944700000|2022-04-26 03:45:00|724.43|721.63|724.62|721.82|724.81|722.01|724.13|721.33|0
1650945000000|2022-04-26 03:50:00|724.81|722.01|724.61|721.81|725|722.2|724.32|721.52|0
1650945300000|2022-04-26 03:55:00|724.42|721.62|725.38|722.58|725.38|722.58|724.42|721.62|0
1650945600000|2022-04-26 04:00:00|725.57|722.77|725.76|722.96|725.95|723.15|725.19|722.39|0
1650945900000|2022-04-26 04:05:00|725.66|722.86|724.22|721.42|725.76|722.96|724.22|721.42|0
1650946200000|2022-04-26 04:10:00|723.84|721.04|724.6|721.8|724.61|721.81|723.65|720.85|0
1650946500000|2022-04-26 04:15:00|724.41|721.61|724.22|721.42|724.8|722|724.22|721.42|0
1650946800000|2022-04-26 04:20:00|724.41|721.61|724.02|721.22|724.41|721.61|723.64|720.84|0
1650947100000|2022-04-26 04:25:00|723.83|721.03|723.83|721.03|724.02|721.22|723.83|721.03|0
1650947400000|2022-04-26 04:30:00|724.02|721.22|724.4|721.6|724.41|721.61|724.02|721.22|0
1650947700000|2022-04-26 04:35:00|724.21|721.41|724.21|721.41|724.21|721.41|724.02|721.22|0
1650948000000|2022-04-26 04:40:00|724.4|721.6|724.78|721.98|724.79|721.99|724.4|721.6|0
1650948300000|2022-04-26 04:45:00|724.59|721.79|724.78|721.98|724.78|721.98|724.49|721.69|0
1650948600000|2022-04-26 04:50:00|724.59|721.79|724.97|722.17|724.97|722.17|724.59|721.79|0
1650948900000|2022-04-26 04:55:00|724.78|721.98|724.97|722.17|724.97|722.17|724.78|721.98|0
1650949200000|2022-04-26 05:00:00|724.78|721.98|724.97|722.17|725.54|722.74|724.2|721.4|0
1650949500000|2022-04-26 05:05:00|724.77|721.97|721.13|718.33|724.87|722.07|721.13|718.33|0
1650949800000|2022-04-26 05:10:00|721.32|718.52|721.6|718.8|723.24|720.44|721.32|718.52|0
1650950100000|2022-04-26 05:15:00|721.32|718.52|720.16|717.36|721.7|718.9|719.78|716.98|0
1650950400000|2022-04-26 05:20:00|720.36|717.56|720.74|717.94|721.5|718.7|719.97|717.17|0
1650950700000|2022-04-26 05:25:00|720.93|718.13|720.93|718.13|721.69|718.89|720.54|717.74|0
1650951000000|2022-04-26 05:30:00|721.12|718.32|721.69|718.89|722.65|719.85|720.83|718.03|0
1650951300000|2022-04-26 05:35:00|721.88|719.08|721.69|718.89|722.07|719.27|721.31|718.51|0
1650951600000|2022-04-26 05:40:00|722.07|719.27|722.84|720.04|723.03|720.23|721.88|719.08|0
1650951900000|2022-04-26 05:45:00|723.03|720.23|723.6|720.8|723.69|720.89|722.84|720.04|0
1650952200000|2022-04-26 05:50:00|723.41|720.61|725.52|722.72|725.52|722.72|723.41|720.61|0
1650952500000|2022-04-26 05:55:00|725.33|722.53|722.92|720.12|725.33|722.53|722.92|720.12|0
1650952800000|2022-04-26 06:00:00|722.45|719.65|720.72|717.92|724.17|721.37|719.38|716.58|0
1650953100000|2022-04-26 06:05:00|720.53|717.73|718.42|715.62|720.53|717.73|717.27|714.47|0
1650953400000|2022-04-26 06:10:00|718.61|715.81|717.46|714.66|719.95|717.15|716.69|713.89|0
1650953700000|2022-04-26 06:15:00|717.27|714.47|716.12|713.32|717.27|714.47|714.02|711.22|0
1650954000000|2022-04-26 06:20:00|715.93|713.13|715.16|712.36|715.93|713.13|714.78|711.98|0
1650954300000|2022-04-26 06:25:00|715.35|712.55|714.65|711.85|715.54|712.74|713.69|710.89|0
1650954600000|2022-04-26 06:30:00|714.46|711.66|713.12|710.32|716.56|713.76|713.12|710.32|0
1650954900000|2022-04-26 06:35:00|713.31|710.51|713.88|711.08|714.64|711.84|712.54|709.74|0
1650955200000|2022-04-26 06:40:00|714.26|711.46|712.92|710.12|715.6|712.8|712.73|709.93|0
1650955500000|2022-04-26 06:45:00|712.73|709.93|714.26|711.46|714.64|711.84|710.44|707.64|0
1650955800000|2022-04-26 06:50:00|714.73|711.93|715.4|712.6|715.59|712.79|713.49|710.69|0
1650956100000|2022-04-26 06:55:00|715.3|712.5|715.78|712.98|715.78|712.98|713.68|710.88|0
1650956400000|2022-04-26 07:00:00|715.59|712.79|713.29|710.49|715.59|712.79|710.43|707.63|0
1650956700000|2022-04-26 07:05:00|713.09|710.69|707.18|704.78|713.57|711.17|707.08|704.68|0
1650957000000|2022-04-26 07:10:00|706.99|704.59|704.71|702.31|708.51|706.11|704.33|701.93|0
1650957300000|2022-04-26 07:15:00|703.76|701.36|701.76|699.36|704.71|702.31|701.48|699.08|0
1650957600000|2022-04-26 07:20:00|701.66|699.26|702.32|699.92|702.7|700.3|700.34|697.94|0
1650957900000|2022-04-26 07:25:00|702.04|699.64|698.72|696.32|704.32|701.92|697.68|695.28|0
1650958200000|2022-04-26 07:30:00|698.44|696.04|701.19|698.79|701.67|699.27|695.3|692.9|0
1650958500000|2022-04-26 07:35:00|701.38|698.98|702.54|700.14|704.63|702.23|700.81|698.41|0
1650958800000|2022-04-26 07:40:00|702.82|700.42|701.02|698.62|704.43|702.03|700.83|698.43|0
1650959100000|2022-04-26 07:45:00|701.21|698.81|703.29|700.89|704.24|701.84|699.88|697.48|0
1650959400000|2022-04-26 07:50:00|703.48|701.08|704.43|702.03|705.95|703.55|703.48|701.08|0
1650959700000|2022-04-26 07:55:00|704.81|702.41|702.43|700.03|705.85|703.45|701.58|699.18|0
1650960000000|2022-04-26 08:00:00|702.24|699.84|702.34|699.94|705.37|702.97|701.2|698.8|0
1650960300000|2022-04-26 08:05:00|702.24|699.84|703.66|701.26|704.8|702.4|701.96|699.56|0
1650960600000|2022-04-26 08:10:00|704.04|701.64|706.89|704.49|707.27|704.87|703.47|701.07|0
1650960900000|2022-04-26 08:15:00|706.98|704.58|708.6|706.2|709.74|707.34|706.98|704.58|0
1650961200000|2022-04-26 08:20:00|708.41|706.01|711.64|709.24|711.83|709.43|708.41|706.01|0
1650961500000|2022-04-26 08:25:00|712.21|709.81|710.97|708.57|712.21|709.81|709.93|707.53|0
1650961800000|2022-04-26 08:30:00|711.26|708.86|708.53|706.13|711.45|709.05|706.73|704.33|0
1650962100000|2022-04-26 08:35:00|708.44|706.04|706.53|704.13|708.44|706.04|705.96|703.56|0
1650962400000|2022-04-26 08:40:00|706.62|704.22|707.48|705.08|708.62|706.22|706.53|704.13|0
1650962700000|2022-04-26 08:45:00|707.38|704.98|707|704.6|708.43|706.03|706.91|704.51|0
1650963000000|2022-04-26 08:50:00|707.1|704.7|707.57|705.17|709.38|706.98|706.43|704.03|0
1650963300000|2022-04-26 08:55:00|707.86|705.46|712.14|709.74|712.14|709.74|707.29|704.89|0
1650963600000|2022-04-26 09:00:00|712.62|710.22|710.52|708.12|712.62|710.22|710.52|708.12|0
1650963900000|2022-04-26 09:05:00|710.33|707.93|712.04|709.64|713.38|710.98|709.28|706.88|0
1650964200000|2022-04-26 09:10:00|712.23|709.83|711.37|708.97|713.19|710.79|710.71|708.31|0
1650964500000|2022-04-26 09:15:00|711.47|709.07|711.66|709.26|711.85|709.45|709.94|707.54|0
1650964800000|2022-04-26 09:20:00|711.56|709.16|708.42|706.02|711.56|709.16|708.22|705.82|0
1650965100000|2022-04-26 09:25:00|708.61|706.21|708.69|706.29|709.56|707.16|707.46|705.06|0
1650965400000|2022-04-26 09:30:00|708.79|706.39|710.32|707.92|711.46|709.06|708.22|705.82|0
1650965700000|2022-04-26 09:35:00|710.12|707.72|710.5|708.1|712.03|709.63|709.93|707.53|0
1650966000000|2022-04-26 09:40:00|710.4|708|709.93|707.53|710.5|708.1|708.41|706.01|0
1650966300000|2022-04-26 09:45:00|710.12|707.72|706.69|704.29|710.31|707.91|706.5|704.1|0
1650966600000|2022-04-26 09:50:00|706.5|704.1|707.3|704.9|707.87|705.47|706.12|703.72|0
1650966900000|2022-04-26 09:55:00|707.2|704.8|709.01|706.61|709.58|707.18|706.54|704.14|0
1650967200000|2022-04-26 10:00:00|708.82|706.42|711.01|708.61|711.39|708.99|708.53|706.13|0
1650967500000|2022-04-26 10:05:00|711.2|708.8|709|706.6|711.2|708.8|709|706.6|0
1650967800000|2022-04-26 10:10:00|709.1|706.7|707.76|705.36|709.39|706.99|706.91|704.51|0
1650968100000|2022-04-26 10:15:00|707.67|705.27|706.04|703.64|707.67|705.27|705|702.6|0
1650968400000|2022-04-26 10:20:00|706.33|703.93|705.95|703.55|707.09|704.69|705.19|702.79|0
1650968700000|2022-04-26 10:25:00|706.04|703.64|705.38|702.98|706.33|703.93|704.05|701.65|0
1650969000000|2022-04-26 10:30:00|705.19|702.79|705.95|703.55|708.04|705.64|705|702.6|0
1650969300000|2022-04-26 10:35:00|706.04|703.64|707.18|704.78|707.85|705.45|705.38|702.98|0
1650969600000|2022-04-26 10:40:00|707.28|704.88|705.56|703.16|708.61|706.21|705.18|702.78|0
1650969900000|2022-04-26 10:45:00|705.75|703.35|706.51|704.11|707.27|704.87|705.75|703.35|0
1650970200000|2022-04-26 10:50:00|706.41|704.01|705.56|703.16|706.89|704.49|705.56|703.16|0
1650970500000|2022-04-26 10:55:00|705.37|702.97|703.84|701.44|706.89|704.49|703.84|701.44|0
1650970800000|2022-04-26 11:00:00|704.03|701.63|701.75|699.35|704.03|701.63|700.99|698.59|0
1650971100000|2022-04-26 11:05:00|701.56|699.16|701.65|699.25|701.75|699.35|700.23|697.83|0
1650971400000|2022-04-26 11:10:00|701.46|699.06|702.51|700.11|703.65|701.25|700.7|698.3|0
1650971700000|2022-04-26 11:15:00|702.32|699.92|702.69|700.29|703.36|700.96|701.75|699.35|0
1650972000000|2022-04-26 11:20:00|702.79|700.39|705.16|702.76|705.35|702.95|702.5|700.1|0
1650972300000|2022-04-26 11:25:00|705.35|702.95|705.35|702.95|705.73|703.33|704.21|701.81|0
1650972600000|2022-04-26 11:30:00|705.16|702.76|702.88|700.48|705.35|702.95|702.88|700.48|0
1650972900000|2022-04-26 11:35:00|702.78|700.38|701.36|698.96|703.35|700.95|699.84|697.44|0
1650973200000|2022-04-26 11:40:00|701.26|698.86|701.16|698.76|701.74|699.34|700.6|698.2|0
1650973500000|2022-04-26 11:45:00|701.35|698.95|704.01|701.61|704.01|701.61|700.97|698.57|0
1650973800000|2022-04-26 11:50:00|704.39|701.99|704.1|701.7|705.53|703.13|704.1|701.7|0
1650974100000|2022-04-26 11:55:00|704.01|701.61|705.53|703.13|705.72|703.32|703.63|701.23|0
1650974400000|2022-04-26 12:00:00|705.72|703.32|704|701.6|706.29|703.89|704|701.6|0
1650974700000|2022-04-26 12:05:00|703.81|701.41|704.57|702.17|705.14|702.74|703.62|701.22|0
1650975000000|2022-04-26 12:10:00|704.76|702.36|705.14|702.74|706.28|703.88|704.19|701.79|0
1650975300000|2022-04-26 12:15:00|705.33|702.93|703.62|701.22|705.9|703.5|702.48|700.08|0
1650975600000|2022-04-26 12:20:00|703.71|701.31|704.57|702.17|704.95|702.55|702.67|700.27|0
1650975900000|2022-04-26 12:25:00|704.56|702.16|704.75|702.35|706.28|703.88|703.23|700.83|0
1650976200000|2022-04-26 12:30:00|704.84|702.44|704.37|701.97|705.7|703.3|703.42|701.02|0
1650976500000|2022-04-26 12:35:00|704.46|702.06|699.81|697.41|704.46|702.06|697.54|695.14|0
1650976800000|2022-04-26 12:40:00|699.52|697.12|697.91|695.51|699.52|697.12|696.97|694.57|0
1650977100000|2022-04-26 12:45:00|697.72|695.32|698.29|695.89|698.67|696.27|696.59|694.19|0
1650977400000|2022-04-26 12:50:00|698.1|695.7|700.75|698.35|700.94|698.54|697.72|695.32|0
1650977700000|2022-04-26 12:55:00|700.56|698.16|701.82|699.42|702.39|699.99|699.8|697.4|0
1650978000000|2022-04-26 13:00:00|701.63|699.23|699.17|696.77|701.63|699.23|697.46|695.06|0
1650978300000|2022-04-26 13:05:00|698.98|696.58|698.98|696.58|699.54|697.14|698.31|695.91|0
1650978600000|2022-04-26 13:10:00|698.79|696.39|696.51|694.11|699.16|696.76|695.57|693.17|0
1650978900000|2022-04-26 13:15:00|696.32|693.92|696.98|694.58|697.46|695.06|695.95|693.55|0
1650979200000|2022-04-26 13:20:00|697.08|694.68|695.19|692.79|697.27|694.87|694.24|691.84|0
1650979500000|2022-04-26 13:25:00|695|692.6|696.51|694.11|697.45|695.05|694.24|691.84|0
1650979800000|2022-04-26 13:30:00|695.75|693.35|690.14|687.74|697.45|695.05|689.95|687.55|0
1650980100000|2022-04-26 13:35:00|689.58|687.18|691.08|688.68|694.48|692.08|689.39|686.99|0
1650980400000|2022-04-26 13:40:00|689.76|687.36|684.12|681.72|691.84|689.44|683.37|680.97|0
1650980700000|2022-04-26 13:45:00|683.74|681.34|684.82|682.42|691.21|688.81|682.05|679.65|0
1650981000000|2022-04-26 13:50:00|684.07|681.67|679.76|677.36|686.51|684.11|679.76|677.36|0
1650981300000|2022-04-26 13:55:00|680.13|677.73|681.53|679.13|682.19|679.79|678.82|676.42|0
1650981600000|2022-04-26 14:00:00|681.07|678.67|681.44|679.04|682.38|679.98|678.63|676.23|0
1650981900000|2022-04-26 14:05:00|680.88|678.48|686.69|684.29|687.44|685.04|680.88|678.48|0
1650982200000|2022-04-26 14:10:00|685.94|683.54|678.63|676.23|687.44|685.04|678.25|675.85|0
1650982500000|2022-04-26 14:15:00|678.07|675.67|670.18|667.78|678.07|675.67|668.32|665.92|0
1650982800000|2022-04-26 14:20:00|669.62|667.22|667.66|665.26|671.85|669.45|664.8|662.4|0
1650983100000|2022-04-26 14:25:00|667.39|664.99|671.1|668.7|671.1|668.7|665.16|662.76|0
1650983400000|2022-04-26 14:30:00|672.41|670.01|665.99|663.59|672.96|670.56|665.53|663.13|0
1650983700000|2022-04-26 14:35:00|665.53|663.13|664.6|662.2|670.17|667.77|661.64|659.24|0
1650984000000|2022-04-26 14:40:00|664.97|662.57|662.37|659.97|665.34|662.94|657.76|655.36|0
1650984300000|2022-04-26 14:45:00|661.63|659.23|668.1|665.7|668.1|665.7|661.26|658.86|0
1650984600000|2022-04-26 14:50:00|667.54|665.14|664.39|661.99|669.95|667.55|663.56|661.16|0
1650984900000|2022-04-26 14:55:00|664.58|662.18|664.02|661.62|666.43|664.03|662.91|660.51|0
1650985200000|2022-04-26 15:00:00|663.84|661.44|659.22|656.82|663.84|661.44|659.04|656.64|0
1650985500000|2022-04-26 15:05:00|659.04|656.64|660.88|658.48|660.88|658.48|657.56|655.16|0
1650985800000|2022-04-26 15:10:00|660.32|657.92|664.38|661.98|664.57|662.17|659.22|656.82|0
1650986100000|2022-04-26 15:15:00|664.2|661.8|657.74|655.34|664.38|661.98|657.74|655.34|0
1650986400000|2022-04-26 15:20:00|657.92|655.52|663.27|660.87|666.97|664.57|657.37|654.97|0
1650986700000|2022-04-26 15:25:00|662.72|660.32|662.16|659.76|665.12|662.72|661.42|659.02|0
1650987000000|2022-04-26 15:30:00|661.79|659.39|660.72|658.32|664.42|662.02|658.14|655.74|0
1650987300000|2022-04-26 15:35:00|660.35|657.95|657.95|655.55|660.9|658.5|653.9|651.5|0
1650987600000|2022-04-26 15:40:00|657.58|655.18|659.05|656.65|659.05|656.65|652.62|650.22|0
1650987900000|2022-04-26 15:45:00|658.87|656.47|660.12|657.72|661.96|659.56|656.48|654.08|0
1650988200000|2022-04-26 15:50:00|659.75|657.35|658.46|656.06|661.96|659.56|658.46|656.06|0
1650988500000|2022-04-26 15:55:00|658.37|655.97|652.95|650.55|658.37|655.97|652.77|650.37|0
1650988800000|2022-04-26 16:00:00|652.77|650.37|655.52|653.12|656.25|653.85|652.76|650.36|0
1650989100000|2022-04-26 16:05:00|655.7|653.3|660.66|658.26|660.66|658.26|654.78|652.38|0
1650989400000|2022-04-26 16:10:00|660.29|657.89|660.75|658.35|661.3|658.9|657.9|655.5|0
1650989700000|2022-04-26 16:15:00|661.03|658.63|661.77|659.37|664.53|662.13|660.85|658.45|0
1650990000000|2022-04-26 16:20:00|661.95|659.55|664.91|662.51|666.95|664.55|661.95|659.55|0
1650990300000|2022-04-26 16:25:00|664.54|662.14|670.28|667.88|671.96|669.56|664.54|662.14|0
1650990600000|2022-04-26 16:30:00|669.91|667.51|666.94|664.54|671.21|668.81|665.83|663.43|0
1650990900000|2022-04-26 16:35:00|667.03|664.63|662.5|660.1|668.33|665.93|661.95|659.55|0
1650991200000|2022-04-26 16:40:00|662.68|660.28|663.24|660.84|665.27|662.87|661.58|659.18|0
1650991500000|2022-04-26 16:45:00|663.05|660.65|660.09|657.69|663.24|660.84|659.36|656.96|0
1650991800000|2022-04-26 16:50:00|660.28|657.88|662.86|660.46|665.27|662.87|659.91|657.51|0
1650992100000|2022-04-26 16:55:00|662.31|659.91|671.76|669.36|672.13|669.73|661.75|659.35|0
1650992400000|2022-04-26 17:00:00|671.57|669.17|658.8|656.4|671.57|669.17|657.69|655.29|0
1650992700000|2022-04-26 17:05:00|659.17|656.77|659.35|656.95|661.2|658.8|658.43|656.03|0
1650993000000|2022-04-26 17:10:00|659.16|656.76|655.29|652.89|660.46|658.06|655.29|652.89|0
1650993300000|2022-04-26 17:15:00|655.11|652.71|652.16|649.76|656.95|654.55|651.98|649.58|0
1650993600000|2022-04-26 17:20:00|651.79|649.39|649.77|647.37|653.08|650.68|649.59|647.19|0
1650993900000|2022-04-26 17:25:00|649.96|647.56|650.2|647.8|651.24|648.84|646.91|644.51|0
1650994200000|2022-04-26 17:30:00|650.02|647.62|651.86|649.46|653.51|651.11|646.91|644.51|0
1650994500000|2022-04-26 17:35:00|651.13|648.73|653.51|651.11|654.24|651.84|649.11|646.71|0
1650994800000|2022-04-26 17:40:00|652.77|650.37|659.01|656.61|661.22|658.82|652.59|650.19|0
1650995100000|2022-04-26 17:45:00|659.75|657.35|656.99|654.59|660.3|657.9|654.42|652.02|0
1650995400000|2022-04-26 17:50:00|657.36|654.96|651.67|649.27|657.36|654.96|651.67|649.27|0
1650995700000|2022-04-26 17:55:00|652.03|649.63|652.76|650.36|655.15|652.75|651.3|648.9|0
1650996000000|2022-04-26 18:00:00|652.95|650.55|652.76|650.36|654.23|651.83|650.02|647.62|0
1650996300000|2022-04-26 18:05:00|652.58|650.18|652.21|649.81|655.14|652.74|651.29|648.89|0
1650996600000|2022-04-26 18:10:00|651.84|649.44|656.79|654.39|657.16|654.76|651.84|649.44|0
1650996900000|2022-04-26 18:15:00|656.98|654.58|656.42|654.02|660.84|658.44|653.3|650.9|0
1650997200000|2022-04-26 18:20:00|656.06|653.66|661.76|659.36|663.97|661.57|655.69|653.29|0
1650997500000|2022-04-26 18:25:00|662.12|659.72|661.75|659.35|663.04|660.64|657.89|655.49|0
1650997800000|2022-04-26 18:30:00|661.02|658.62|659.81|657.41|661.94|659.54|656.6|654.2|0
1650998100000|2022-04-26 18:35:00|660.28|657.88|661.75|659.35|664.15|661.75|659.81|657.41|0
1650998400000|2022-04-26 18:40:00|661.56|659.16|653.01|650.61|661.56|659.16|652.92|650.52|0
1650998700000|2022-04-26 18:45:00|652.92|650.52|653.84|651.44|655.86|653.46|651.64|649.24|0
1650999000000|2022-04-26 18:50:00|653.74|651.34|658.98|656.58|659.9|657.5|653.47|651.07|0
1650999300000|2022-04-26 18:55:00|659.9|657.5|663.03|660.63|663.95|661.55|658.52|656.12|0
1650999600000|2022-04-26 19:00:00|662.66|660.26|658.33|655.93|667.54|665.14|657.96|655.56|0
1650999900000|2022-04-26 19:05:00|657.77|655.37|653.18|650.78|658.33|655.93|652.08|649.68|0
1651000200000|2022-04-26 19:10:00|652.99|650.59|646.95|644.55|655.56|653.16|646.21|643.81|0
1651000500000|2022-04-26 19:15:00|647.13|644.73|640.23|637.83|647.13|644.73|637.78|635.38|0
1651000800000|2022-04-26 19:20:00|640.59|638.19|644.97|642.57|646.06|643.66|640.05|637.65|0
1651001100000|2022-04-26 19:25:00|645.88|643.48|641.68|639.28|645.88|643.48|640.59|638.19|0
1651001400000|2022-04-26 19:30:00|641.5|639.1|638.4|636|643.5|641.1|636.95|634.55|0
1651001700000|2022-04-26 19:35:00|638.59|636.19|642.77|640.37|642.77|640.37|635.86|633.46|0
1651002000000|2022-04-26 19:40:00|643.13|640.73|642.59|640.19|644.96|642.56|637.86|635.46|0
1651002300000|2022-04-26 19:45:00|642.95|640.55|638.58|636.18|645.14|642.74|636.4|634|0
1651002600000|2022-04-26 19:50:00|637.76|635.36|635.85|633.45|644.04|641.64|635.67|633.27|0
1651002900000|2022-04-26 19:55:00|635.67|633.27|630.19|627.79|639.3|636.9|630.19|627.79|0
1651003200000|2022-04-26 20:00:00|629.83|627.43|629.68|627.28|635.11|632.71|623.88|621.48|0
1651003500000|2022-04-26 20:05:00|629.86|627.46|616.03|613.63|630.77|628.37|614.15|611.75|0
1651003800000|2022-04-26 20:10:00|615.68|613.28|619.76|617.36|624.51|622.11|615.32|612.92|0
1651004100000|2022-04-26 20:15:00|620.68|617.88|623.01|620.21|623.73|620.93|620.14|617.34|0
1651004400000|2022-04-26 20:20:00|622.83|620.03|615.88|613.08|622.83|620.03|614.96|612.16|0
1651004700000|2022-04-26 20:25:00|616.06|613.26|616.24|613.44|616.24|613.44|613.56|610.76|0
1651005000000|2022-04-26 20:30:00|616.06|613.26|615.34|612.54|616.24|613.44|613.91|611.11|0
1651005300000|2022-04-26 20:35:00|615.52|612.72|614.09|611.29|616.06|613.26|613.02|610.22|0
1651005600000|2022-04-26 20:40:00|613.91|611.11|608.74|605.94|613.91|611.11|607.85|605.05|0
1651005900000|2022-04-26 20:45:00|608.82|606.02|609.09|606.29|611.76|608.96|608.2|605.4|0
1651006200000|2022-04-26 20:50:00|608.91|606.11|608.82|606.02|609.09|606.29|606.95|604.15|0
1651006500000|2022-04-26 20:55:00|608.73|605.93|609.7|606.9|610.15|607.35|608.64|605.84|0
1651006800000|2022-04-26 21:00:00|609.29|606.49|610.01|607.21|610.09|607.29|609.29|606.49|0
1651007100000|2022-04-26 21:05:00|610.06|607.26|611|608.2|611|608.2|610.06|607.26|0
1651007400000|2022-04-26 21:10:00|611.05|608.25|611.8|609|611.85|609.05|610.53|607.73|0
1651007700000|2022-04-26 21:15:00|611.83|609.03|611.98|609.18|612.19|609.39|611.13|608.33|0
1651008000000|2022-04-26 21:20:00|611.95|609.15|611.9|609.1|612.66|609.86|611.73|608.93|0
1651008300000|2022-04-26 21:25:00|611.77|608.97|613.78|610.98|613.96|611.16|611.77|608.97|0
1651008600000|2022-04-26 21:30:00|613.76|610.96|615.01|612.21|616.16|613.36|613.76|610.96|0
1651008900000|2022-04-26 21:35:00|615.14|612.34|614.57|611.77|615.27|612.47|614.1|611.3|0
1651009200000|2022-04-26 21:40:00|614.62|611.82|614.61|611.81|615.14|612.34|614.36|611.56|0
1651009500000|2022-04-26 21:45:00|614.58|611.78|614.53|611.73|615.4|612.6|614.53|611.73|0
1651009800000|2022-04-26 21:50:00|614.51|611.71|615.55|612.75|615.6|612.8|613.91|611.11|0
1651010100000|2022-04-26 21:55:00|615.52|612.72|616.07|613.27|616.07|613.27|615.21|612.41|0
1651010400000|2022-04-26 22:00:00|619.14|616.34|619.86|617.06|620.4|617.6|615.66|612.86|0
1651010700000|2022-04-26 22:05:00|619.95|617.15|626.24|623.44|628.04|625.24|619.95|617.15|0
1651011000000|2022-04-26 22:10:00|626.42|623.62|626.96|624.16|628.85|626.05|625.88|623.08|0
1651011300000|2022-04-26 22:15:00|627.05|624.25|625.06|622.26|628.22|625.42|623|620.2|0
1651011600000|2022-04-26 22:20:00|624.98|622.18|629.84|627.04|629.84|627.04|624.98|622.18|0
1651011900000|2022-04-26 22:25:00|630.11|627.31|634.36|631.56|634.9|632.1|629.12|626.32|0
1651012200000|2022-04-26 22:30:00|634.44|631.64|632.36|629.56|635.81|633.01|632.18|629.38|0
1651012500000|2022-04-26 22:35:00|632.55|629.75|629.65|626.85|633.27|630.47|629.47|626.67|0
1651012800000|2022-04-26 22:40:00|629.74|626.94|626.58|623.78|630.37|627.57|626.4|623.6|0
1651013100000|2022-04-26 22:45:00|626.76|623.96|627.12|624.32|628.02|625.22|625.86|623.06|0
1651013400000|2022-04-26 22:50:00|626.94|624.14|629.64|626.84|630.37|627.57|626.76|623.96|0
1651013700000|2022-04-26 22:55:00|629.83|627.03|627.56|624.76|630.09|627.29|627.12|624.32|0
1651014000000|2022-04-26 23:00:00|627.66|624.86|628.92|626.12|629.28|626.48|627.56|624.76|0
1651014300000|2022-04-26 23:05:00|628.56|625.76|630.45|627.65|630.9|628.1|628.56|625.76|0
1651014600000|2022-04-26 23:10:00|630.54|627.74|630.36|627.56|631.44|628.64|628.91|626.11|0
1651014900000|2022-04-26 23:15:00|630.18|627.38|630.36|627.56|630.9|628.1|629.72|626.92|0
1651015200000|2022-04-26 23:20:00|630.44|627.64|630.71|627.91|631.08|628.28|630.35|627.55|0
1651015500000|2022-04-26 23:25:00|630.8|628|629.71|626.91|631.7|628.9|629.45|626.65|0
1651015800000|2022-04-26 23:30:00|629.63|626.83|631.88|629.08|632.7|629.9|629.53|626.73|0
1651016100000|2022-04-26 23:35:00|631.97|629.17|632.51|629.71|632.7|629.9|630.53|627.73|0
1651016400000|2022-04-26 23:40:00|632.06|629.26|632.51|629.71|633.78|630.98|631.97|629.17|0
1651016700000|2022-04-26 23:45:00|632.6|629.8|633.59|630.79|633.86|631.06|632.33|629.53|0
1651017000000|2022-04-26 23:50:00|633.78|630.98|633.41|630.61|635.22|632.42|633.41|630.61|0
1651017300000|2022-04-26 23:55:00|633.59|630.79|633.05|630.25|635.04|632.24|632.5|629.7|0
1651017600000|2022-04-27 00:00:00|633.23|630.43|634.13|631.33|635.4|632.6|632.86|630.06|0
1651017900000|2022-04-27 00:05:00|634.22|631.42|633.21|630.41|634.94|632.14|632.48|629.68|0
1651018200000|2022-04-27 00:10:00|633.02|630.22|632.84|630.04|633.39|630.59|631.76|628.96|0
1651018500000|2022-04-27 00:15:00|633.11|630.31|631.62|628.82|633.75|630.95|631.36|628.56|0
1651018800000|2022-04-27 00:20:00|631.72|628.92|632.62|629.82|634.44|631.64|631.17|628.37|0
1651019100000|2022-04-27 00:25:00|632.8|630|631.71|628.91|633.35|630.55|631.17|628.37|0
1651019400000|2022-04-27 00:30:00|631.62|628.82|630.81|628.01|631.71|628.91|629.18|626.38|0
1651019700000|2022-04-27 00:35:00|630.89|628.09|629.54|626.74|631.71|628.91|629.54|626.74|0
1651020000000|2022-04-27 00:40:00|629.72|626.92|628.81|626.01|629.9|627.1|626.46|623.66|0
1651020300000|2022-04-27 00:45:00|628.99|626.19|628.63|625.83|629.17|626.37|627.54|624.74|0
1651020600000|2022-04-27 00:50:00|628.71|625.91|630.07|627.27|630.07|627.27|628.63|625.83|0
1651020900000|2022-04-27 00:55:00|630.16|627.36|626.64|623.84|630.98|628.18|625.37|622.57|0
1651021200000|2022-04-27 01:00:00|626.36|623.56|626.99|624.19|628.08|625.28|626.36|623.56|0
1651021500000|2022-04-27 01:05:00|626.81|624.01|630.25|627.45|630.69|627.89|626.54|623.74|0
1651021800000|2022-04-27 01:10:00|630.15|627.35|629.79|626.99|630.25|627.45|629.16|626.36|0
1651022100000|2022-04-27 01:15:00|629.52|626.72|631.78|628.98|632.6|629.8|629.52|626.72|0
1651022400000|2022-04-27 01:20:00|632.23|629.43|635.13|632.33|635.31|632.51|632.05|629.25|0
1651022700000|2022-04-27 01:25:00|635.04|632.24|636.4|633.6|636.77|633.97|634.77|631.97|0
1651023000000|2022-04-27 01:30:00|636.22|633.42|638.58|635.78|638.58|635.78|634.95|632.15|0
1651023300000|2022-04-27 01:35:00|638.4|635.6|642.4|639.6|642.4|639.6|636.94|634.14|0
1651023600000|2022-04-27 01:40:00|642.77|639.97|640.03|637.23|642.95|640.15|640.03|637.23|0
1651023900000|2022-04-27 01:45:00|640.21|637.41|639.3|636.5|641.49|638.69|639.3|636.5|0
1651024200000|2022-04-27 01:50:00|639.12|636.32|637.84|635.04|639.48|636.68|637.66|634.86|0
1651024500000|2022-04-27 01:55:00|637.66|634.86|638.39|635.59|638.75|635.95|637.66|634.86|0
1651024800000|2022-04-27 02:00:00|638.57|635.77|637.84|635.04|638.57|635.77|636.93|634.13|0
1651025100000|2022-04-27 02:05:00|638.02|635.22|633.02|630.22|638.57|635.77|631.67|628.87|0
1651025400000|2022-04-27 02:10:00|632.93|630.13|637.11|634.31|637.29|634.49|632.93|630.13|0
1651025700000|2022-04-27 02:15:00|636.74|633.94|636.92|634.12|637.37|634.57|635.47|632.67|0
1651026000000|2022-04-27 02:20:00|637.01|634.21|636.37|633.57|638.01|635.21|635.29|632.49|0
1651026300000|2022-04-27 02:25:00|636.19|633.39|638.01|635.21|638.01|635.21|635.47|632.67|0
1651026600000|2022-04-27 02:30:00|638.19|635.39|637.64|634.84|638.74|635.94|636.73|633.93|0
1651026900000|2022-04-27 02:35:00|637.46|634.66|637.91|635.11|638|635.2|636.01|633.21|0
1651027200000|2022-04-27 02:40:00|638.19|635.39|641.83|639.03|642.01|639.21|638.18|635.38|0
1651027500000|2022-04-27 02:45:00|641.64|638.84|641.09|638.29|641.64|638.84|639.27|636.47|0
1651027800000|2022-04-27 02:50:00|641.28|638.48|644.1|641.3|645.29|642.49|640|637.2|0
1651028100000|2022-04-27 02:55:00|644.19|641.39|644.37|641.57|644.92|642.12|642.73|639.93|0
1651028400000|2022-04-27 03:00:00|644.56|641.76|644.09|641.29|644.92|642.12|642.91|640.11|0
1651028700000|2022-04-27 03:05:00|644.19|641.39|643.09|640.29|644.37|641.57|642.73|639.93|0
1651029000000|2022-04-27 03:10:00|642.91|640.11|644.18|641.38|644.92|642.12|642.73|639.93|0
1651029300000|2022-04-27 03:15:00|644|641.2|641.81|639.01|644.18|641.38|641.44|638.64|0
1651029600000|2022-04-27 03:20:00|641.9|639.1|642.35|639.55|642.63|639.83|641.81|639.01|0
1651029900000|2022-04-27 03:25:00|642.54|639.74|643.63|640.83|644.54|641.74|642.26|639.46|0
1651030200000|2022-04-27 03:30:00|643.72|640.92|643.9|641.1|643.99|641.19|641.99|639.19|0
1651030500000|2022-04-27 03:35:00|643.81|641.01|644.17|641.37|644.17|641.37|643.35|640.55|0
1651030800000|2022-04-27 03:40:00|644.08|641.28|643.8|641|645.08|642.28|643.07|640.27|0
1651031100000|2022-04-27 03:45:00|643.71|640.91|646.54|643.74|647.46|644.66|643.62|640.82|0
1651031400000|2022-04-27 03:50:00|646.36|643.56|644.71|641.91|646.36|643.56|644.71|641.91|0
1651031700000|2022-04-27 03:55:00|644.8|642|645.26|642.46|646.17|643.37|644.8|642|0
1651032000000|2022-04-27 04:00:00|645.07|642.27|644.51|641.71|645.07|642.27|643.23|640.43|0
1651032300000|2022-04-27 04:05:00|644.41|641.61|644.69|641.89|645.33|642.53|644.23|641.43|0
1651032600000|2022-04-27 04:10:00|644.87|642.07|644.5|641.7|644.87|642.07|643.96|641.16|0
1651032900000|2022-04-27 04:15:00|644.41|641.61|644.14|641.34|644.69|641.89|643.95|641.15|0
1651033200000|2022-04-27 04:20:00|643.95|641.15|642.49|639.69|644.32|641.52|642.49|639.69|0
1651033500000|2022-04-27 04:25:00|642.67|639.87|642.85|640.05|645.05|642.25|642.49|639.69|0
1651033800000|2022-04-27 04:30:00|643.04|640.24|643.03|640.23|643.58|640.78|642.67|639.87|0
1651034100000|2022-04-27 04:35:00|642.94|640.14|642.3|639.5|643.22|640.42|641.93|639.13|0
1651034400000|2022-04-27 04:40:00|642.48|639.68|642.48|639.68|642.48|639.68|641.39|638.59|0
1651034700000|2022-04-27 04:45:00|642.38|639.58|644.31|641.51|644.31|641.51|642.11|639.31|0
1651035000000|2022-04-27 04:50:00|644.49|641.69|643.39|640.59|644.49|641.69|643.21|640.41|0
1651035300000|2022-04-27 04:55:00|643.57|640.77|644.12|641.32|644.48|641.68|643.48|640.68|0
1651035600000|2022-04-27 05:00:00|644.21|641.41|642.29|639.49|644.85|642.05|641.92|639.12|0
1651035900000|2022-04-27 05:05:00|642.38|639.58|643.93|641.13|644.48|641.68|642.38|639.58|0
1651036200000|2022-04-27 05:10:00|644.02|641.22|645.94|643.14|646.31|643.51|643.56|640.76|0
1651036500000|2022-04-27 05:15:00|645.76|642.96|644.11|641.31|645.94|643.14|643.93|641.13|0
1651036800000|2022-04-27 05:20:00|643.93|641.13|642.18|639.38|643.93|641.13|641.55|638.75|0
1651037100000|2022-04-27 05:25:00|642.1|639.3|644.47|641.67|644.47|641.67|641.73|638.93|0
1651037400000|2022-04-27 05:30:00|644.65|641.85|642.82|640.02|647.12|644.32|642.46|639.66|0
1651037700000|2022-04-27 05:35:00|642.64|639.84|645.01|642.21|645.93|643.13|642.64|639.84|0
1651038000000|2022-04-27 05:40:00|645.2|642.4|644.28|641.48|645.38|642.58|643.91|641.11|0
1651038300000|2022-04-27 05:45:00|643.91|641.11|643|640.2|644.18|641.38|641.9|639.1|0
1651038600000|2022-04-27 05:50:00|642.81|640.01|643.26|640.46|643.36|640.56|641.72|638.92|0
1651038900000|2022-04-27 05:55:00|642.99|640.19|642.71|639.91|644.09|641.29|641.35|638.55|0
1651039200000|2022-04-27 06:00:00|642.99|640.19|639.7|636.9|644.09|641.29|639.7|636.9|0
1651039500000|2022-04-27 06:05:00|639.97|637.17|643.44|640.64|644.27|641.47|639.34|636.54|0
1651039800000|2022-04-27 06:10:00|643.35|640.55|646.46|643.66|646.64|643.84|642.99|640.19|0
1651040100000|2022-04-27 06:15:00|646.55|643.75|647.56|644.76|648.11|645.31|646.28|643.48|0
1651040400000|2022-04-27 06:20:00|647.65|644.85|647.09|644.29|647.92|645.12|646.82|644.02|0
1651040700000|2022-04-27 06:25:00|647.01|644.21|646.64|643.84|647.55|644.75|646.64|643.84|0
1651041000000|2022-04-27 06:30:00|646.82|644.02|646.36|643.56|647.92|645.12|645.9|643.1|0
1651041300000|2022-04-27 06:35:00|646.27|643.47|644.62|641.82|647.92|645.12|644.62|641.82|0
1651041600000|2022-04-27 06:40:00|644.44|641.64|643.73|640.93|646.38|643.58|641.84|639.04|0
1651041900000|2022-04-27 06:45:00|643.55|640.75|644.64|641.84|645.19|642.39|643|640.2|0
1651042200000|2022-04-27 06:50:00|644.73|641.93|645.28|642.48|645.56|642.76|643.36|640.56|0
1651042500000|2022-04-27 06:55:00|645.09|642.29|645.92|643.12|646.29|643.49|643.99|641.19|0
1651042800000|2022-04-27 07:00:00|645.37|642.57|644.27|641.47|648.48|645.68|643.17|640.37|0
1651043100000|2022-04-27 07:05:00|644.43|642.03|646.54|644.14|647.73|645.33|641.69|639.29|0
1651043400000|2022-04-27 07:10:00|646.08|643.68|641.87|639.47|646.81|644.41|641.68|639.28|0
1651043700000|2022-04-27 07:15:00|641.5|639.1|640.22|637.82|642.78|640.38|638.94|636.54|0
1651044000000|2022-04-27 07:20:00|639.86|637.46|633.08|630.68|639.94|637.54|632.34|629.94|0
1651044300000|2022-04-27 07:25:00|632.54|630.14|625.3|622.9|633.17|630.77|624.58|622.18|0
1651044600000|2022-04-27 07:30:00|624.4|622|629.07|626.67|629.53|627.13|623.68|621.28|0
1651044900000|2022-04-27 07:35:00|629.25|626.85|636.14|633.74|636.33|633.93|628.89|626.49|0
1651045200000|2022-04-27 07:40:00|636.23|633.83|638.86|636.46|640.04|637.64|636.23|633.83|0
1651045500000|2022-04-27 07:45:00|639.41|637.01|642.65|640.25|644.95|642.55|636.27|633.87|0
1651045800000|2022-04-27 07:50:00|642.75|640.35|648.9|646.5|648.9|646.5|642.75|640.35|0
1651046100000|2022-04-27 07:55:00|649.36|646.96|652.94|650.54|654.7|652.3|648.26|645.86|0
1651046400000|2022-04-27 08:00:00|653.22|650.82|650.64|648.24|654.33|651.93|649.26|646.86|0
1651046700000|2022-04-27 08:05:00|650.36|647.96|650.27|647.87|651.75|649.35|648.99|646.59|0
1651047000000|2022-04-27 08:10:00|650.46|648.06|657.22|654.82|657.5|655.1|650.46|648.06|0
1651047300000|2022-04-27 08:15:00|657.13|654.73|658.97|656.57|660.08|657.68|656.39|653.99|0
1651047600000|2022-04-27 08:20:00|659.16|656.76|657.68|655.28|660.54|658.14|656.57|654.17|0
1651047900000|2022-04-27 08:25:00|657.58|655.18|655.14|652.74|658.42|656.02|655.14|652.74|0
1651048200000|2022-04-27 08:30:00|655.51|653.11|652.28|649.88|656.7|654.3|652.19|649.79|0
1651048500000|2022-04-27 08:35:00|651.82|649.42|652.81|650.41|654.21|651.81|651.27|648.87|0
1651048800000|2022-04-27 08:40:00|653.09|650.69|652.53|650.13|654.46|652.06|652.35|649.95|0
1651049100000|2022-04-27 08:45:00|652.43|650.03|648.3|645.9|652.43|650.03|647.38|644.98|0
1651049400000|2022-04-27 08:50:00|647.54|645.14|649.74|647.34|650.75|648.35|647.36|644.96|0
1651049700000|2022-04-27 08:55:00|649.56|647.16|651.49|649.09|654.16|651.76|649.56|647.16|0
1651050000000|2022-04-27 09:00:00|651.21|648.81|652.87|650.47|654.34|651.94|650.48|648.08|0
1651050300000|2022-04-27 09:05:00|652.5|650.1|650.56|648.16|654.89|652.49|650.56|648.16|0
1651050600000|2022-04-27 09:10:00|648.88|646.48|651.34|648.94|652.63|650.23|648.77|646.37|0
1651050900000|2022-04-27 09:15:00|650.97|648.57|650.42|648.02|651.16|648.76|647.66|645.26|0
1651051200000|2022-04-27 09:20:00|650.51|648.11|650.97|648.57|652.26|649.86|649.68|647.28|0
1651051500000|2022-04-27 09:25:00|651.71|649.31|652.07|649.67|653.73|651.33|650.97|648.57|0
1651051800000|2022-04-27 09:30:00|652.16|649.76|647.37|644.97|652.16|649.76|647.28|644.88|0
1651052100000|2022-04-27 09:35:00|647.65|645.25|651.15|648.75|651.33|648.93|647.47|645.07|0
1651052400000|2022-04-27 09:40:00|651.33|648.93|650.41|648.01|651.89|649.49|650.04|647.64|0
1651052700000|2022-04-27 09:45:00|650.5|648.1|648.75|646.35|650.96|648.56|647.64|645.24|0
1651053000000|2022-04-27 09:50:00|648.84|646.44|651.33|648.93|652.43|650.03|648.84|646.44|0
1651053300000|2022-04-27 09:55:00|651.51|649.11|653.72|651.32|654.28|651.88|651.51|649.11|0
1651053600000|2022-04-27 10:00:00|653.91|651.51|655.2|652.8|655.94|653.54|653.35|650.95|0
1651053900000|2022-04-27 10:05:00|654.83|652.43|654.83|652.43|655.75|653.35|653.91|651.51|0
1651054200000|2022-04-27 10:10:00|654.73|652.33|654.32|651.92|655.94|653.54|654.14|651.74|0
1651054500000|2022-04-27 10:15:00|654.41|652.01|652.1|649.7|654.69|652.29|652.1|649.7|0
1651054800000|2022-04-27 10:20:00|652.29|649.89|652.84|650.44|653.11|650.71|652.1|649.7|0
1651055100000|2022-04-27 10:25:00|652.74|650.34|652.28|649.88|652.74|650.34|652.1|649.7|0
1651055400000|2022-04-27 10:30:00|652.1|649.7|651.91|649.51|652.46|650.06|651.36|648.96|0
1651055700000|2022-04-27 10:35:00|651.72|649.32|651.55|649.15|653.59|651.19|650.62|648.22|0
1651056000000|2022-04-27 10:40:00|651.46|649.06|650.44|648.04|652.85|650.45|649.7|647.3|0
1651056300000|2022-04-27 10:45:00|648.69|646.29|649.79|647.39|652.66|650.26|644.91|642.51|0
1651056600000|2022-04-27 10:50:00|650.16|647.76|654.68|652.28|654.96|652.56|649.7|647.3|0
1651056900000|2022-04-27 10:55:00|654.87|652.47|653.02|650.62|655.33|652.93|652.46|650.06|0
1651057200000|2022-04-27 11:00:00|653.11|650.71|646.93|644.53|653.11|650.71|646.38|643.98|0
1651057500000|2022-04-27 11:05:00|647.11|644.71|642.33|639.93|647.11|644.71|642.15|639.75|0
1651057800000|2022-04-27 11:10:00|642.15|639.75|644.16|641.76|644.16|641.76|641.87|639.47|0
1651058100000|2022-04-27 11:15:00|643.98|641.58|641.04|638.64|644.35|641.95|641.04|638.64|0
1651058400000|2022-04-27 11:20:00|641.22|638.82|636.46|634.06|642.14|639.74|635.91|633.51|0
1651058700000|2022-04-27 11:25:00|636.83|634.43|632.44|630.04|637.1|634.7|632.44|630.04|0
1651059000000|2022-04-27 11:30:00|631.89|629.49|633.95|631.55|635.41|633.01|629.26|626.86|0
1651059300000|2022-04-27 11:35:00|633.4|631|635.24|632.84|635.97|633.57|633.4|631|0
1651059600000|2022-04-27 11:40:00|635.51|633.11|637.25|634.85|638.07|635.67|634.88|632.48|0
1651059900000|2022-04-27 11:45:00|637.07|634.67|639.44|637.04|640.54|638.14|637.07|634.67|0
1651060200000|2022-04-27 11:50:00|639.35|636.95|636.51|634.11|639.62|637.22|636.33|633.93|0
1651060500000|2022-04-27 11:55:00|636.6|634.2|635.96|633.56|638.52|636.12|633.41|631.01|0
1651060800000|2022-04-27 12:00:00|635.78|633.38|640.53|638.13|640.9|638.5|634.69|632.29|0
1651061100000|2022-04-27 12:05:00|640.17|637.77|642.71|640.31|642.89|640.49|637.4|635|0
1651061400000|2022-04-27 12:10:00|643.07|640.67|642.7|640.3|643.44|641.04|641.06|638.66|0
1651061700000|2022-04-27 12:15:00|642.89|640.49|637.65|635.25|642.89|640.49|637.47|635.07|0
1651062000000|2022-04-27 12:20:00|637.47|635.07|634.91|632.51|638.57|636.17|633.9|631.5|0
1651062300000|2022-04-27 12:25:00|633.99|631.59|635.45|633.05|635.53|633.13|632.71|630.31|0
1651062600000|2022-04-27 12:30:00|635.17|632.77|631.43|629.03|637.46|635.06|630.88|628.48|0
1651062900000|2022-04-27 12:35:00|632.16|629.76|635.62|633.22|635.99|633.59|630.88|628.48|0
1651063200000|2022-04-27 12:40:00|635.81|633.41|634.89|632.49|636.17|633.77|632.88|630.48|0
1651063500000|2022-04-27 12:45:00|634.71|632.31|632.7|630.3|635.71|633.31|632.15|629.75|0
1651063800000|2022-04-27 12:50:00|632.6|630.2|633.24|630.84|634.16|631.76|631.78|629.38|0
1651064100000|2022-04-27 12:55:00|633.42|631.02|634.15|631.75|635.62|633.22|633.06|630.66|0
1651064400000|2022-04-27 13:00:00|633.97|631.57|633.05|630.65|636.53|634.13|633.05|630.65|0
1651064700000|2022-04-27 13:05:00|633.32|630.92|627.85|625.45|633.32|630.92|626.91|624.51|0
1651065000000|2022-04-27 13:10:00|627.66|625.26|626.93|624.53|628.39|625.99|626.75|624.35|0
1651065300000|2022-04-27 13:15:00|626.57|624.17|628.75|626.35|630.02|627.62|626.57|624.17|0
1651065600000|2022-04-27 13:20:00|629.11|626.71|627.84|625.44|630.57|628.17|627.84|625.44|0
1651065900000|2022-04-27 13:25:00|628.02|625.62|630.2|627.8|632.57|630.17|628.02|625.62|0
1651066200000|2022-04-27 13:30:00|629.56|627.16|634.94|632.54|638.23|635.83|629.29|626.89|0
1651066500000|2022-04-27 13:35:00|636.4|634|637.05|634.65|640.06|637.66|634.03|631.63|0
1651066800000|2022-04-27 13:40:00|639.43|637.03|651.52|649.12|652.98|650.58|637.78|635.38|0
1651067100000|2022-04-27 13:45:00|652.82|650.42|657.99|655.59|661.15|658.75|652.06|649.66|0
1651067400000|2022-04-27 13:50:00|659.84|657.44|653.35|650.95|663|660.6|652.61|650.21|0
1651067700000|2022-04-27 13:55:00|653.91|651.51|655.55|653.15|656.3|653.9|652.05|649.65|0
1651068000000|2022-04-27 14:00:00|655.18|652.78|645.77|643.37|661.86|659.46|644.12|641.72|0
1651068300000|2022-04-27 14:05:00|646.32|643.92|643.01|640.61|647.61|645.21|640.81|638.41|0
1651068600000|2022-04-27 14:10:00|642.83|640.43|628.14|625.74|643.2|640.8|627.78|625.38|0
1651068900000|2022-04-27 14:15:00|627.05|624.65|623.79|621.39|627.96|625.56|619.81|617.41|0
1651069200000|2022-04-27 14:20:00|623.42|621.02|627.75|625.35|633.03|630.63|622.7|620.3|0
1651069500000|2022-04-27 14:25:00|629.56|627.16|621.94|619.54|633.75|631.35|621.94|619.54|0
1651069800000|2022-04-27 14:30:00|620.31|617.91|621.95|619.55|621.95|619.55|613|610.6|0
1651070100000|2022-04-27 14:35:00|622.86|620.46|632.72|630.32|637.33|634.93|621.05|618.65|0
1651070400000|2022-04-27 14:40:00|633.08|630.68|636.18|633.78|637.64|635.24|631.8|629.4|0
1651070700000|2022-04-27 14:45:00|636.36|633.96|644.6|642.2|644.6|642.2|634.54|632.14|0
1651071000000|2022-04-27 14:50:00|644.97|642.57|637.09|634.69|645.52|643.12|637.09|634.69|0
1651071300000|2022-04-27 14:55:00|637.45|635.05|636.33|633.93|641.84|639.44|636.15|633.75|0
1651071600000|2022-04-27 15:00:00|637.25|634.85|640.72|638.32|649.72|647.32|636.15|633.75|0
1651071900000|2022-04-27 15:05:00|641.27|638.87|637.79|635.39|642.37|639.97|635.78|633.38|0
1651072200000|2022-04-27 15:10:00|637.97|635.57|638.15|635.75|644.1|641.7|633.95|631.55|0
1651072500000|2022-04-27 15:15:00|638.7|636.3|646.03|643.63|647.32|644.92|638.7|636.3|0
1651072800000|2022-04-27 15:20:00|645.94|643.54|645.48|643.08|648.05|645.65|638.88|636.48|0
1651073100000|2022-04-27 15:25:00|644.37|641.97|648.42|646.02|649.53|647.13|642.72|640.32|0
1651073400000|2022-04-27 15:30:00|650.26|647.86|654.24|651.84|654.33|651.93|647.6|645.2|0
1651073700000|2022-04-27 15:35:00|654.43|652.03|652.21|649.81|654.8|652.4|651.37|648.97|0
1651074000000|2022-04-27 15:40:00|651.84|649.44|652.02|649.62|655.91|653.51|649.44|647.04|0
1651074300000|2022-04-27 15:45:00|650.36|647.96|649.99|647.59|651.83|649.43|647.96|645.56|0
1651074600000|2022-04-27 15:50:00|650.17|647.77|642.43|640.03|651|648.6|641.52|639.12|0
1651074900000|2022-04-27 15:55:00|642.25|639.85|646.29|643.89|646.66|644.26|641.33|638.93|0
1651075200000|2022-04-27 16:00:00|646.48|644.08|645.37|642.97|647.95|645.55|639.86|637.46|0
1651075500000|2022-04-27 16:05:00|645.28|642.88|651.82|649.42|652.56|650.16|645.19|642.79|0
1651075800000|2022-04-27 16:10:00|652.19|649.79|649.6|647.2|652.19|649.79|648.68|646.28|0
1651076100000|2022-04-27 16:15:00|649.24|646.84|648.68|646.28|652.56|650.16|646.65|644.25|0
1651076400000|2022-04-27 16:20:00|649.79|647.39|660.9|658.5|662.76|660.36|647.39|644.99|0
1651076700000|2022-04-27 16:25:00|660.71|658.31|663.34|660.94|664.62|662.22|659.6|657.2|0
1651077000000|2022-04-27 16:30:00|663.53|661.13|662.41|660.01|665.95|663.55|660.92|658.52|0
1651077300000|2022-04-27 16:35:00|662.68|660.28|662.03|659.63|662.96|660.56|657.94|655.54|0
1651077600000|2022-04-27 16:40:00|662.4|660|666.13|663.73|669.49|667.09|660.54|658.14|0
1651077900000|2022-04-27 16:45:00|665.76|663.36|660.77|658.37|667.85|665.45|660.4|658|0
1651078200000|2022-04-27 16:50:00|661.14|658.74|660.95|658.55|662.16|659.76|658.72|656.32|0
1651078500000|2022-04-27 16:55:00|661.14|658.74|661.32|658.92|662.53|660.13|659.65|657.25|0
1651078800000|2022-04-27 17:00:00|661.88|659.48|662.72|660.32|663|660.6|647.59|645.19|0
1651079100000|2022-04-27 17:05:00|662.16|659.76|652.58|650.18|663.93|661.53|652.4|650|0
1651079400000|2022-04-27 17:10:00|652.95|650.55|652.4|650|654.81|652.41|648.51|646.11|0
1651079700000|2022-04-27 17:15:00|652.21|649.81|649.8|647.4|652.4|650|647.95|645.55|0
1651080000000|2022-04-27 17:20:00|649.99|647.59|650.72|648.32|655.36|652.96|649.43|647.03|0
1651080300000|2022-04-27 17:25:00|650.91|648.51|657.96|655.56|658.33|655.93|644.62|642.22|0
1651080600000|2022-04-27 17:30:00|658.33|655.93|657.03|654.63|660.94|658.54|654.98|652.58|0
1651080900000|2022-04-27 17:35:00|657.77|655.37|652.75|650.35|660.93|658.53|651.46|649.06|0
1651081200000|2022-04-27 17:40:00|653.31|650.91|652.94|650.54|654.42|652.02|650.06|647.66|0
1651081500000|2022-04-27 17:45:00|653.21|650.81|658.14|655.74|659.07|656.67|651.45|649.05|0
1651081800000|2022-04-27 17:50:00|658.32|655.92|661.01|658.61|662.6|660.2|657.76|655.36|0
1651082100000|2022-04-27 17:55:00|661.3|658.9|660.92|658.52|661.3|658.9|657.76|655.36|0
1651082400000|2022-04-27 18:00:00|660.55|658.15|656.46|654.06|661.11|658.71|655.16|652.76|0
1651082700000|2022-04-27 18:05:00|655.53|653.13|655.8|653.4|658.04|655.64|654.5|652.1|0
1651083000000|2022-04-27 18:10:00|655.62|653.22|656.54|654.14|658.03|655.63|652.46|650.06|0
1651083300000|2022-04-27 18:15:00|656.92|654.52|650.69|648.29|656.92|654.52|648.75|646.35|0
1651083600000|2022-04-27 18:20:00|650.6|648.2|650.23|647.83|654.68|652.28|650.23|647.83|0
1651083900000|2022-04-27 18:25:00|649.3|646.9|648.65|646.25|650.41|648.01|647.45|645.05|0
1651084200000|2022-04-27 18:30:00|648.37|645.97|652.63|650.23|653.19|650.79|647.26|644.86|0
1651084500000|2022-04-27 18:35:00|652.08|649.68|649.85|647.45|653|650.6|641.35|638.95|0
1651084800000|2022-04-27 18:40:00|650.78|648.38|654.48|652.08|656.34|653.94|650.03|647.63|0
1651085100000|2022-04-27 18:45:00|654.67|652.27|650.59|648.19|657.27|654.87|649.1|646.7|0
1651085400000|2022-04-27 18:50:00|651.7|649.3|643.34|640.94|651.7|649.3|642.78|640.38|0
1651085700000|2022-04-27 18:55:00|643.15|640.75|636.15|633.75|643.15|640.75|633.59|631.19|0
1651086000000|2022-04-27 19:00:00|636.34|633.94|632.86|630.46|639.28|636.88|631.03|628.63|0
1651086300000|2022-04-27 19:05:00|632.49|630.09|633.22|630.82|636.89|634.49|630.3|627.9|0
1651086600000|2022-04-27 19:10:00|633.04|630.64|635.42|633.02|637.25|634.85|629.93|627.53|0
1651086900000|2022-04-27 19:15:00|634.68|632.28|632.3|629.9|638.9|636.5|629.56|627.16|0
1651087200000|2022-04-27 19:20:00|632.67|630.27|630.92|628.52|633.95|631.55|627.73|625.33|0
1651087500000|2022-04-27 19:25:00|630.29|627.89|633.76|631.36|635.78|633.38|630.29|627.89|0
1651087800000|2022-04-27 19:30:00|634.13|631.73|631.75|629.35|636.51|634.11|630.47|628.07|0
1651088100000|2022-04-27 19:35:00|632.11|629.71|627.54|625.14|634.49|632.09|625.9|623.5|0
1651088400000|2022-04-27 19:40:00|628.09|625.69|633.94|631.54|636.87|634.47|626.27|623.87|0
1651088700000|2022-04-27 19:45:00|634.67|632.27|625.37|622.97|637.79|635.39|625.37|622.97|0
1651089000000|2022-04-27 19:50:00|623.44|621.04|630.54|628.14|632.09|629.69|619.16|616.76|0
1651089300000|2022-04-27 19:55:00|631.09|628.69|628.9|626.5|634.56|632.16|627.08|624.68|0
1651089600000|2022-04-27 20:00:00|630.36|627.96|629.08|626.68|630.36|627.96|626.54|624.14|0
1651089900000|2022-04-27 20:05:00|629.26|626.86|638.18|635.78|643.16|640.76|628.35|625.95|0
1651090200000|2022-04-27 20:10:00|638.28|635.88|637.73|635.33|643.41|641.01|636.72|634.32|0
1651090500000|2022-04-27 20:15:00|639.57|636.77|643.05|640.25|644.89|642.09|639.57|636.77|0
1651090800000|2022-04-27 20:20:00|642.77|639.97|643.97|641.17|645.07|642.27|641.59|638.79|0
1651091100000|2022-04-27 20:25:00|644.06|641.26|644.15|641.35|645.71|642.91|642.87|640.07|0
1651091400000|2022-04-27 20:30:00|644.33|641.53|646.62|643.82|647.09|644.29|643.96|641.16|0
1651091700000|2022-04-27 20:35:00|646.53|643.73|648.74|645.94|648.74|645.94|646.07|643.27|0
1651092000000|2022-04-27 20:40:00|648.55|645.75|649.38|646.58|649.47|646.67|647.72|644.92|0
1651092300000|2022-04-27 20:45:00|649.66|646.86|655.37|652.57|656.57|653.77|648.74|645.94|0
1651092600000|2022-04-27 20:50:00|655.28|652.48|652.32|649.52|657.78|654.98|651.86|649.06|0
1651092900000|2022-04-27 20:55:00|652.42|649.62|654.9|652.1|655.83|653.03|652.42|649.62|0
1651093200000|2022-04-27 21:00:00|654.5|651.7|652.91|650.11|654.5|651.7|652.85|650.05|0
1651093500000|2022-04-27 21:05:00|652.85|650.05|652.96|650.16|653.1|650.3|652.62|649.82|0
1651093800000|2022-04-27 21:10:00|652.91|650.11|653.04|650.24|653.18|650.38|652.88|650.08|0
1651094100000|2022-04-27 21:15:00|653.07|650.27|653.04|650.24|653.07|650.27|652.72|649.92|0
1651094400000|2022-04-27 21:20:00|653.09|650.29|653.41|650.61|653.47|650.67|652.88|650.08|0
1651094700000|2022-04-27 21:25:00|653.33|650.53|653.2|650.4|653.46|650.66|653.09|650.29|0
1651095000000|2022-04-27 21:30:00|653.03|650.23|653.41|650.61|653.44|650.64|652.9|650.1|0
1651095300000|2022-04-27 21:35:00|653.44|650.64|653.81|651.01|654.22|651.42|653.39|650.59|0
1651095600000|2022-04-27 21:40:00|653.86|651.06|653.84|651.04|653.92|651.12|653.09|650.29|0
1651095900000|2022-04-27 21:45:00|653.57|650.77|653.45|650.65|654.32|651.52|653.45|650.65|0
1651096200000|2022-04-27 21:50:00|653.81|651.01|654.48|651.68|654.48|651.68|653.64|650.84|0
1651096500000|2022-04-27 21:55:00|654.54|651.74|654.82|652.02|654.85|652.05|654.45|651.65|0
1651096800000|2022-04-27 22:00:00|656.17|653.37|656.17|653.37|657.93|655.13|655.71|652.91|0
1651097100000|2022-04-27 22:05:00|656.08|653.28|656.16|653.36|657.37|654.57|655.89|653.09|0
1651097400000|2022-04-27 22:10:00|656.07|653.27|653.86|651.06|656.16|653.36|652.93|650.13|0
1651097700000|2022-04-27 22:15:00|654.22|651.42|653.39|650.59|656.07|653.27|653.11|650.31|0
1651098000000|2022-04-27 22:20:00|653.48|650.68|654.04|651.24|654.4|651.6|653.3|650.5|0
1651098300000|2022-04-27 22:25:00|654.22|651.42|653.11|650.31|654.31|651.51|652.83|650.03|0
1651098600000|2022-04-27 22:30:00|653.29|650.49|653.85|651.05|654.59|651.79|652.37|649.57|0
1651098900000|2022-04-27 22:35:00|653.93|651.13|654.58|651.78|654.77|651.97|653.47|650.67|0
1651099200000|2022-04-27 22:40:00|654.4|651.6|653.47|650.67|654.4|651.6|653.47|650.67|0
1651099500000|2022-04-27 22:45:00|653.66|650.86|654.21|651.41|655.5|652.7|653.66|650.86|0
1651099800000|2022-04-27 22:50:00|654.11|651.31|654.85|652.05|655.22|652.42|653.84|651.04|0
1651100100000|2022-04-27 22:55:00|654.94|652.14|653.92|651.12|655.13|652.33|653.1|650.3|0
1651100400000|2022-04-27 23:00:00|654.02|651.22|651.8|649|654.39|651.59|651.8|649|0
1651100700000|2022-04-27 23:05:00|651.99|649.19|652.72|649.92|652.91|650.11|651.62|648.82|0
1651101000000|2022-04-27 23:10:00|652.54|649.74|653.27|650.47|653.64|650.84|652.54|649.74|0
1651101300000|2022-04-27 23:15:00|653.18|650.38|653.46|650.66|653.64|650.84|652.53|649.73|0
1651101600000|2022-04-27 23:20:00|653.27|650.47|654.19|651.39|654.56|651.76|653.27|650.47|0
1651101900000|2022-04-27 23:25:00|654.38|651.58|655.39|652.59|656.04|653.24|654.1|651.3|0
1651102200000|2022-04-27 23:30:00|655.48|652.68|657.33|654.53|657.33|654.53|654.56|651.76|0
1651102500000|2022-04-27 23:35:00|657.14|654.34|656.03|653.23|657.6|654.8|655.85|653.05|0
1651102800000|2022-04-27 23:40:00|655.94|653.14|653.26|650.46|655.94|653.14|653.26|650.46|0
1651103100000|2022-04-27 23:45:00|653.44|650.64|654.08|651.28|654.74|651.94|653.44|650.64|0
1651103400000|2022-04-27 23:50:00|654.18|651.38|653.99|651.19|654.64|651.84|653.62|650.82|0
1651103700000|2022-04-27 23:55:00|654.18|651.38|655.1|652.3|655.28|652.48|654.18|651.38|0
1651104000000|2022-04-28 00:00:00|654.73|651.93|652.33|649.53|654.73|651.93|652.33|649.53|0
1651104300000|2022-04-28 00:05:00|651.96|649.16|653.06|650.26|653.8|651|651.96|649.16|0
1651104600000|2022-04-28 00:10:00|652.97|650.17|653.06|650.26|653.43|650.63|652.69|649.89|0
1651104900000|2022-04-28 00:15:00|652.51|649.71|650.48|647.68|652.69|649.89|649.92|647.12|0
1651105200000|2022-04-28 00:20:00|650.2|647.4|648.63|645.83|650.2|647.4|648.26|645.46|0
1651105500000|2022-04-28 00:25:00|648.45|645.65|649|646.2|650.1|647.3|648.26|645.46|0
1651105800000|2022-04-28 00:30:00|648.81|646.01|649.64|646.84|650.29|647.49|647.71|644.91|0
1651106100000|2022-04-28 00:35:00|649.55|646.75|651.2|648.4|651.29|648.49|649.55|646.75|0
1651106400000|2022-04-28 00:40:00|651.11|648.31|652.31|649.51|653.23|650.43|651.02|648.22|0
1651106700000|2022-04-28 00:45:00|652.12|649.32|652.49|649.69|653.41|650.61|651.94|649.14|0
1651107000000|2022-04-28 00:50:00|652.67|649.87|654.15|651.35|654.33|651.53|652.49|649.69|0
1651107300000|2022-04-28 00:55:00|654.33|651.53|653.78|650.98|654.61|651.81|653.04|650.24|0
1651107600000|2022-04-28 01:00:00|653.96|651.16|654.88|652.08|655.07|652.27|652.48|649.68|0
1651107900000|2022-04-28 01:05:00|654.97|652.17|653.59|650.79|654.97|652.17|653.22|650.42|0
1651108200000|2022-04-28 01:10:00|653.4|650.6|652.85|650.05|653.77|650.97|652.66|649.86|0
1651108500000|2022-04-28 01:15:00|652.94|650.14|653.4|650.6|653.95|651.15|652.66|649.86|0
1651108800000|2022-04-28 01:20:00|653.21|650.41|649.43|646.63|653.58|650.78|648.79|645.99|0
1651109100000|2022-04-28 01:25:00|649.71|646.91|650.07|647.27|651.18|648.38|649.15|646.35|0
1651109400000|2022-04-28 01:30:00|650.16|647.36|647.13|644.33|650.16|647.36|646.58|643.78|0
1651109700000|2022-04-28 01:35:00|647.49|644.69|648.5|645.7|648.6|645.8|646.02|643.22|0
1651110000000|2022-04-28 01:40:00|648.41|645.61|648.04|645.24|649.33|646.53|648.04|645.24|0
1651110300000|2022-04-28 01:45:00|648.23|645.43|648.04|645.24|648.59|645.79|647.31|644.51|0
1651110600000|2022-04-28 01:50:00|648.31|645.51|648.77|645.97|650.25|647.45|648.31|645.51|0
1651110900000|2022-04-28 01:55:00|648.96|646.16|650.33|647.53|650.43|647.63|648.59|645.79|0
1651111200000|2022-04-28 02:00:00|650.24|647.44|650.61|647.81|651.16|648.36|649.69|646.89|0
1651111500000|2022-04-28 02:05:00|650.43|647.63|650.61|647.81|651.35|648.55|649.87|647.07|0
1651111800000|2022-04-28 02:10:00|650.7|647.9|651.34|648.54|651.34|648.54|650.61|647.81|0
1651112100000|2022-04-28 02:15:00|651.53|648.73|650.97|648.17|651.53|648.73|650.42|647.62|0
1651112400000|2022-04-28 02:20:00|651.06|648.26|650.6|647.8|651.06|648.26|650.23|647.43|0
1651112700000|2022-04-28 02:25:00|650.79|647.99|650.23|647.43|651.89|649.09|649.49|646.69|0
1651113000000|2022-04-28 02:30:00|650.13|647.33|651.7|648.9|652.26|649.46|650.13|647.33|0
1651113300000|2022-04-28 02:35:00|651.61|648.81|652.44|649.64|652.81|650.01|651.52|648.72|0
1651113600000|2022-04-28 02:40:00|652.81|650.01|655.58|652.78|655.58|652.78|652.81|650.01|0
1651113900000|2022-04-28 02:45:00|655.66|652.86|655.2|652.4|656.13|653.33|654.92|652.12|0
1651114200000|2022-04-28 02:50:00|655.39|652.59|654.46|651.66|655.57|652.77|654.46|651.66|0
1651114500000|2022-04-28 02:55:00|654.65|651.85|653.54|650.74|654.83|652.03|653.35|650.55|0
1651114800000|2022-04-28 03:00:00|653.72|650.92|653.62|650.82|654.09|651.29|653.35|650.55|0
1651115100000|2022-04-28 03:05:00|653.72|650.92|655.01|652.21|655.1|652.3|653.53|650.73|0
1651115400000|2022-04-28 03:10:00|654.82|652.02|655.38|652.58|656.12|653.32|654.36|651.56|0
1651115700000|2022-04-28 03:15:00|655.28|652.48|651.87|649.07|655.93|653.13|651.13|648.33|0
1651116000000|2022-04-28 03:20:00|651.5|648.7|652.42|649.62|652.6|649.8|651.13|648.33|0
1651116300000|2022-04-28 03:25:00|652.79|649.99|652.6|649.8|653.52|650.72|652.05|649.25|0
1651116600000|2022-04-28 03:30:00|652.69|649.89|652.78|649.98|653.71|650.91|651.76|648.96|0
1651116900000|2022-04-28 03:35:00|652.69|649.89|651.58|648.78|652.78|649.98|651.49|648.69|0
1651117200000|2022-04-28 03:40:00|651.67|648.87|651.3|648.5|651.67|648.87|650.57|647.77|0
1651117500000|2022-04-28 03:45:00|651.49|648.69|651.3|648.5|652.04|649.24|651.11|648.31|0
1651117800000|2022-04-28 03:50:00|651.39|648.59|651.11|648.31|651.67|648.87|651.02|648.22|0
1651118100000|2022-04-28 03:55:00|651.2|648.4|652.4|649.6|652.4|649.6|651.2|648.4|0
1651118400000|2022-04-28 04:00:00|652.59|649.79|651.84|649.04|652.95|650.15|651.48|648.68|0
1651118700000|2022-04-28 04:05:00|651.93|649.13|652.3|649.5|652.4|649.6|651.66|648.86|0
1651119000000|2022-04-28 04:10:00|652.21|649.41|652.48|649.68|653.32|650.52|652.03|649.23|0
1651119300000|2022-04-28 04:15:00|652.58|649.78|651.84|649.04|652.58|649.78|651.29|648.49|0
1651119600000|2022-04-28 04:20:00|651.74|648.94|652.39|649.59|652.57|649.77|651.65|648.85|0
1651119900000|2022-04-28 04:25:00|652.29|649.49|652.57|649.77|652.94|650.14|652.02|649.22|0
1651120200000|2022-04-28 04:30:00|652.76|649.96|653.12|650.32|653.12|650.32|652.11|649.31|0
1651120500000|2022-04-28 04:35:00|652.94|650.14|653.21|650.41|653.31|650.51|652.75|649.95|0
1651120800000|2022-04-28 04:40:00|653.12|650.32|653.4|650.6|653.5|650.7|651.65|648.85|0
1651121100000|2022-04-28 04:45:00|653.31|650.51|654.61|651.81|654.61|651.81|653.31|650.51|0
1651121400000|2022-04-28 04:50:00|654.79|651.99|654.23|651.43|654.79|651.99|654.05|651.25|0
1651121700000|2022-04-28 04:55:00|654.32|651.52|654.79|651.99|654.97|652.17|654.23|651.43|0
1651122000000|2022-04-28 05:00:00|654.69|651.89|653.86|651.06|654.69|651.89|653.12|650.32|0
1651122300000|2022-04-28 05:05:00|654.04|651.24|654.41|651.61|654.41|651.61|653.49|650.69|0
1651122600000|2022-04-28 05:10:00|654.32|651.52|654.22|651.42|654.5|651.7|653.67|650.87|0
1651122900000|2022-04-28 05:15:00|654.31|651.51|653.67|650.87|654.41|651.61|653.11|650.31|0
1651123200000|2022-04-28 05:20:00|653.85|651.05|652.93|650.13|654.04|651.24|652.74|649.94|0
1651123500000|2022-04-28 05:25:00|652.74|649.94|654.4|651.6|654.96|652.16|652.56|649.76|0
1651123800000|2022-04-28 05:30:00|654.49|651.69|653.66|650.86|654.96|652.16|653.29|650.49|0
1651124100000|2022-04-28 05:35:00|654.21|651.41|653.47|650.67|655.78|652.98|653.1|650.3|0
1651124400000|2022-04-28 05:40:00|653.56|650.76|652.73|649.93|653.84|651.04|651.81|649.01|0
1651124700000|2022-04-28 05:45:00|652.55|649.75|658.1|655.3|658.1|655.3|652.55|649.75|0
1651125000000|2022-04-28 05:50:00|657.54|654.74|658.47|655.67|659.02|656.22|656.98|654.18|0
1651125300000|2022-04-28 05:55:00|658.28|655.48|656.61|653.81|658.28|655.48|656.61|653.81|0
1651125600000|2022-04-28 06:00:00|656.7|653.9|658.83|656.03|659.39|656.59|655.31|652.51|0
1651125900000|2022-04-28 06:05:00|658.65|655.85|657.9|655.1|659.39|656.59|656.24|653.44|0
1651126200000|2022-04-28 06:10:00|658.09|655.29|659.38|656.58|659.94|657.14|656.51|653.71|0
1651126500000|2022-04-28 06:15:00|659.57|656.77|660.87|658.07|661.42|658.62|659.2|656.4|0
1651126800000|2022-04-28 06:20:00|661.05|658.25|661.98|659.18|663.09|660.29|660.49|657.69|0
1651127100000|2022-04-28 06:25:00|662.16|659.36|662.72|659.92|664.3|661.5|662.16|659.36|0
1651127400000|2022-04-28 06:30:00|662.53|659.73|662.72|659.92|664.02|661.22|662.35|659.55|0
1651127700000|2022-04-28 06:35:00|662.53|659.73|662.72|659.92|662.99|660.19|661.69|658.89|0
1651128000000|2022-04-28 06:40:00|662.9|660.1|664.39|661.59|664.57|661.77|662.34|659.54|0
1651128300000|2022-04-28 06:45:00|664.29|661.49|660.51|657.71|667.21|664.41|660.14|657.34|0
1651128600000|2022-04-28 06:50:00|660.6|657.8|662.41|659.61|663.26|660.46|660.51|657.71|0
1651128900000|2022-04-28 06:55:00|662.6|659.8|662.32|659.52|662.79|659.99|661.2|658.4|0
1651129200000|2022-04-28 07:00:00|662.88|660.08|663.34|660.54|663.81|661.01|660.08|657.28|0
1651129500000|2022-04-28 07:05:00|663.05|660.65|661.56|659.16|663.05|660.65|659.88|657.48|0
1651129800000|2022-04-28 07:10:00|661.93|659.53|664.35|661.95|667.34|664.94|660.25|657.85|0
1651130100000|2022-04-28 07:15:00|664.54|662.14|667.34|664.94|667.53|665.13|663.61|661.21|0
1651130400000|2022-04-28 07:20:00|667.53|665.13|667.68|665.28|670.14|667.74|666.78|664.38|0
1651130700000|2022-04-28 07:25:00|667.59|665.19|671.52|669.12|671.52|669.12|666.28|663.88|0
1651131000000|2022-04-28 07:30:00|671.33|668.93|670.95|668.55|672.64|670.24|670.58|668.18|0
1651131300000|2022-04-28 07:35:00|671.04|668.64|674.43|672.03|676.3|673.9|671.04|668.64|0
1651131600000|2022-04-28 07:40:00|674.24|671.84|674.05|671.65|674.61|672.21|673.3|670.9|0
1651131900000|2022-04-28 07:45:00|674.14|671.74|672.54|670.14|674.24|671.84|671.98|669.58|0
1651132200000|2022-04-28 07:50:00|672.35|669.95|672.68|670.28|673.81|671.41|670.66|668.26|0
1651132500000|2022-04-28 07:55:00|672.59|670.19|670.62|668.22|673.06|670.66|669.87|667.47|0
1651132800000|2022-04-28 08:00:00|670.43|668.03|671.74|669.34|674.27|671.87|670.25|667.85|0
1651133100000|2022-04-28 08:05:00|671.93|669.53|674.18|671.78|675.31|672.91|671.93|669.53|0
1651133400000|2022-04-28 08:10:00|673.89|671.49|676.43|674.03|676.43|674.03|671.55|669.15|0
1651133700000|2022-04-28 08:15:00|676.24|673.84|675.49|673.09|677.56|675.16|675.3|672.9|0
1651134000000|2022-04-28 08:20:00|675.3|672.9|677.27|674.87|677.55|675.15|674.64|672.24|0
1651134300000|2022-04-28 08:25:00|677.18|674.78|678.68|676.28|678.87|676.47|677.18|674.78|0
1651134600000|2022-04-28 08:30:00|678.87|676.47|678.68|676.28|678.87|676.47|677.17|674.77|0
1651134900000|2022-04-28 08:35:00|678.49|676.09|678.49|676.09|678.87|676.47|678.11|675.71|0
1651135200000|2022-04-28 08:40:00|678.3|675.9|678.67|676.27|681.5|679.1|677.92|675.52|0
1651135500000|2022-04-28 08:45:00|678.48|676.08|679.89|677.49|681.12|678.72|678.48|676.08|0
1651135800000|2022-04-28 08:50:00|679.99|677.59|680.64|678.24|680.74|678.34|678.86|676.46|0
1651136100000|2022-04-28 08:55:00|680.55|678.15|683.94|681.54|683.94|681.54|679.98|677.58|0
1651136400000|2022-04-28 09:00:00|684.32|681.92|684.41|682.01|685.64|683.24|682.24|679.84|0
1651136700000|2022-04-28 09:05:00|684.13|681.73|681.67|679.27|684.7|682.3|681.3|678.9|0
1651137000000|2022-04-28 09:10:00|681.86|679.46|680.35|677.95|681.86|679.46|679.6|677.2|0
1651137300000|2022-04-28 09:15:00|680.17|677.77|679.41|677.01|680.17|677.77|678.66|676.26|0
1651137600000|2022-04-28 09:20:00|679.22|676.82|680.44|678.04|680.73|678.33|679.03|676.63|0
1651137900000|2022-04-28 09:25:00|680.54|678.14|678.09|675.69|680.73|678.33|676.96|674.56|0
1651138200000|2022-04-28 09:30:00|678.37|675.97|679.49|677.09|680.25|677.85|678.09|675.69|0
1651138500000|2022-04-28 09:35:00|679.4|677|676.77|674.37|680.34|677.94|676.58|674.18|0
1651138800000|2022-04-28 09:40:00|676.95|674.55|675.64|673.24|678.83|676.43|675.64|673.24|0
1651139100000|2022-04-28 09:45:00|675.07|672.67|677.7|675.3|678.17|675.77|674.7|672.3|0
1651139400000|2022-04-28 09:50:00|677.33|674.93|676.57|674.17|677.51|675.11|674.69|672.29|0
1651139700000|2022-04-28 09:55:00|676.76|674.36|675.63|673.23|676.76|674.36|673.94|671.54|0
1651140000000|2022-04-28 10:00:00|675.82|673.42|675.06|672.66|676.38|673.98|674.13|671.73|0
1651140300000|2022-04-28 10:05:00|675.25|672.85|675.63|673.23|676.94|674.54|674.12|671.72|0
1651140600000|2022-04-28 10:10:00|675.53|673.13|673.75|671.35|675.72|673.32|673.65|671.25|0
1651140900000|2022-04-28 10:15:00|673.65|671.25|670.56|668.16|673.65|671.25|670.56|668.16|0
1651141200000|2022-04-28 10:20:00|670.74|668.34|671.86|669.46|672.62|670.22|669.9|667.5|0
1651141500000|2022-04-28 10:25:00|671.68|669.28|669.99|667.59|671.68|669.28|669.24|666.84|0
1651141800000|2022-04-28 10:30:00|670.18|667.78|671.39|668.99|672.05|669.65|669.43|667.03|0
1651142100000|2022-04-28 10:35:00|671.49|669.09|671.3|668.9|672.42|670.02|669.99|667.59|0
1651142400000|2022-04-28 10:40:00|671.11|668.71|671.38|668.98|672.61|670.21|670.17|667.77|0
1651142700000|2022-04-28 10:45:00|671.2|668.8|668.01|665.61|671.29|668.89|667.55|665.15|0
1651143000000|2022-04-28 10:50:00|667.92|665.52|667.92|665.52|668.86|666.46|667.55|665.15|0
1651143300000|2022-04-28 10:55:00|667.73|665.33|670.35|667.95|670.54|668.14|667.36|664.96|0
1651143600000|2022-04-28 11:00:00|670.16|667.76|674.66|672.26|675.22|672.82|670.16|667.76|0
1651143900000|2022-04-28 11:05:00|674.75|672.35|677.85|675.45|678.42|676.02|674.66|672.26|0
1651144200000|2022-04-28 11:10:00|678.23|675.83|676.72|674.32|678.42|676.02|676.25|673.85|0
1651144500000|2022-04-28 11:15:00|676.53|674.13|676.34|673.94|676.91|674.51|675.59|673.19|0
1651144800000|2022-04-28 11:20:00|676.53|674.13|676.15|673.75|676.91|674.51|675.59|673.19|0
1651145100000|2022-04-28 11:25:00|676.06|673.66|674.09|671.69|676.72|674.32|673.71|671.31|0
1651145400000|2022-04-28 11:30:00|673.71|671.31|672.4|670|674.84|672.44|672.21|669.81|0
1651145700000|2022-04-28 11:35:00|672.21|669.81|672.58|670.18|673.33|670.93|671.83|669.43|0
1651146000000|2022-04-28 11:40:00|672.48|670.08|673.14|670.74|673.14|670.74|672.02|669.62|0
1651146300000|2022-04-28 11:45:00|673.04|670.64|672.58|670.18|674.54|672.14|672.1|669.7|0
1651146600000|2022-04-28 11:50:00|672.39|669.99|671.26|668.86|673.89|671.49|670.89|668.49|0
1651146900000|2022-04-28 11:55:00|671.07|668.67|670.32|667.92|671.16|668.76|668.45|666.05|0
1651147200000|2022-04-28 12:00:00|670.13|667.73|668.91|666.51|670.88|668.48|668.82|666.42|0
1651147500000|2022-04-28 12:05:00|669.2|666.8|668.54|666.14|669.29|666.89|667.51|665.11|0
1651147800000|2022-04-28 12:10:00|668.45|666.05|666.2|663.8|668.45|666.05|665.73|663.33|0
1651148100000|2022-04-28 12:15:00|666.01|663.61|667.6|665.2|668.25|665.85|665.64|663.24|0
1651148400000|2022-04-28 12:20:00|667.69|665.29|669.94|667.54|670.12|667.72|667.32|664.92|0
1651148700000|2022-04-28 12:25:00|670.21|667.81|665.35|662.95|670.31|667.91|665.35|662.95|0
1651149000000|2022-04-28 12:30:00|664.89|662.49|662.46|660.06|665.07|662.67|661.34|658.94|0
1651149300000|2022-04-28 12:35:00|663.02|660.62|666.75|664.35|667.5|665.1|659.48|657.08|0
1651149600000|2022-04-28 12:40:00|667.12|664.72|669.18|666.78|671.99|669.59|666.37|663.97|0
1651149900000|2022-04-28 12:45:00|668.99|666.59|663.76|661.36|669.08|666.68|663.76|661.36|0
1651150200000|2022-04-28 12:50:00|663.57|661.17|659.28|656.88|663.57|661.17|657.98|655.58|0
1651150500000|2022-04-28 12:55:00|658.91|656.51|660.77|658.37|660.77|658.37|657.61|655.21|0
1651150800000|2022-04-28 13:00:00|660.02|657.62|660.95|658.55|663.19|660.79|659.09|656.69|0
1651151100000|2022-04-28 13:05:00|661.14|658.74|663.93|661.53|664.49|662.09|661.14|658.74|0
1651151400000|2022-04-28 13:10:00|663.75|661.35|661.51|659.11|664.21|661.81|661.51|659.11|0
1651151700000|2022-04-28 13:15:00|661.69|659.29|665.05|662.65|665.8|663.4|660.76|658.36|0
1651152000000|2022-04-28 13:20:00|665.24|662.84|665.79|663.39|666.54|664.14|664.67|662.27|0
1651152300000|2022-04-28 13:25:00|665.32|662.92|663.55|661.15|665.88|663.48|662.06|659.66|0
1651152600000|2022-04-28 13:30:00|663.92|661.52|656.52|654.12|669.53|667.13|655.08|652.68|0
1651152900000|2022-04-28 13:35:00|656.89|654.49|655.22|652.82|660.79|658.39|654.29|651.89|0
1651153200000|2022-04-28 13:40:00|654.1|651.7|647.08|644.68|658.74|656.34|645.88|643.48|0
1651153500000|2022-04-28 13:45:00|647.45|645.05|648.55|646.15|654.29|651.89|647.45|645.05|0
1651153800000|2022-04-28 13:50:00|648.19|645.79|652.78|650.38|653.52|651.12|645.05|642.65|0
1651154100000|2022-04-28 13:55:00|652.22|649.82|650.55|648.15|653.33|650.93|648.15|645.75|0
1651154400000|2022-04-28 14:00:00|650.37|647.97|638.58|636.18|650.92|648.52|638.48|636.08|0
1651154700000|2022-04-28 14:05:00|638.76|636.36|643.54|641.14|646.67|644.27|637.47|635.07|0
1651155000000|2022-04-28 14:10:00|644.46|642.06|644.09|641.69|646.3|643.9|639.31|636.91|0
1651155300000|2022-04-28 14:15:00|643.53|641.13|651.65|649.25|651.65|649.25|639.67|637.27|0
1651155600000|2022-04-28 14:20:00|651.28|648.88|646.66|644.26|651.84|649.44|646.3|643.9|0
1651155900000|2022-04-28 14:25:00|646.29|643.89|636.55|634.15|646.48|644.08|636.08|633.68|0
1651156200000|2022-04-28 14:30:00|635.81|633.41|633.25|630.85|637.46|635.06|631.59|629.19|0
1651156500000|2022-04-28 14:35:00|632.7|630.3|635.26|632.86|638.56|636.16|632.7|630.3|0
1651156800000|2022-04-28 14:40:00|635.08|632.68|635.81|633.41|636.18|633.78|630.51|628.11|0
1651157100000|2022-04-28 14:45:00|635.99|633.59|635.89|633.49|639.66|637.26|634.71|632.31|0
1651157400000|2022-04-28 14:50:00|635.81|633.41|636.81|634.41|638.55|636.15|631.96|629.56|0
1651157700000|2022-04-28 14:55:00|637.45|635.05|642.31|639.91|644.43|642.03|637.09|634.69|0
1651158000000|2022-04-28 15:00:00|642.86|640.46|645.72|643.32|647.28|644.88|641.67|639.27|0
1651158300000|2022-04-28 15:05:00|646.36|643.96|652.73|650.33|654.03|651.63|644.43|642.03|0
1651158600000|2022-04-28 15:10:00|652.92|650.52|654.03|651.63|654.03|651.63|651.07|648.67|0
1651158900000|2022-04-28 15:15:00|655.88|653.48|656.81|654.41|657.36|654.96|652.36|649.96|0
1651159200000|2022-04-28 15:20:00|656.99|654.59|653.65|651.25|657.36|654.96|652.17|649.77|0
1651159500000|2022-04-28 15:25:00|654.21|651.81|653.18|650.78|656.27|653.87|651.63|649.23|0
1651159800000|2022-04-28 15:30:00|654.21|651.81|656.98|654.58|657.54|655.14|651.06|648.66|0
1651160100000|2022-04-28 15:35:00|657.17|654.77|650.13|647.73|657.35|654.95|650.03|647.63|0
1651160400000|2022-04-28 15:40:00|649.95|647.55|647.91|645.51|652.16|649.76|647.91|645.51|0
1651160700000|2022-04-28 15:45:00|648.1|645.7|647.73|645.33|648.65|646.25|644.59|642.19|0
1651161000000|2022-04-28 15:50:00|647.54|645.14|651.69|649.29|654.19|651.79|646.07|643.67|0
1651161300000|2022-04-28 15:55:00|651.6|649.2|652.24|649.84|652.52|650.12|648.09|645.69|0
1651161600000|2022-04-28 16:00:00|651.78|649.38|655.11|652.71|655.85|653.45|649.74|647.34|0
1651161900000|2022-04-28 16:05:00|654.92|652.52|651.96|649.56|654.92|652.52|648.82|646.42|0
1651162200000|2022-04-28 16:10:00|652.33|649.93|658.25|655.85|658.25|655.85|651.59|649.19|0
1651162500000|2022-04-28 16:15:00|659|656.6|663.45|661.05|663.64|661.24|657.97|655.57|0
1651162800000|2022-04-28 16:20:00|663.64|661.24|665.91|663.51|667.55|665.15|662.52|660.12|0
1651163100000|2022-04-28 16:25:00|666.1|663.7|671.52|669.12|671.52|669.12|666.1|663.7|0
1651163400000|2022-04-28 16:30:00|672.45|670.05|675.13|672.25|675.62|672.5|670.77|668.37|0
1651163700000|2022-04-28 16:35:00|675.5|672.62|676.85|673.97|677.79|674.91|673.16|670.28|0
1651164000000|2022-04-28 16:40:00|676.66|673.78|682.12|679.24|682.12|679.24|676.66|673.78|0
1651164300000|2022-04-28 16:45:00|682.5|679.62|685.89|683.01|690.06|687.18|682.5|679.62|0
1651164600000|2022-04-28 16:50:00|686.46|683.58|686.65|683.77|686.84|683.96|681.74|678.86|0
1651164900000|2022-04-28 16:55:00|686.08|683.2|687.97|685.09|688.25|685.37|683.76|680.88|0
1651165200000|2022-04-28 17:00:00|688.73|685.85|690.06|687.18|690.44|687.56|685.51|682.63|0
1651165500000|2022-04-28 17:05:00|689.87|686.99|693.28|690.4|694.23|691.35|687.78|684.9|0
1651165800000|2022-04-28 17:10:00|693.09|690.21|699.56|696.68|700.13|697.25|693.09|690.21|0
1651166100000|2022-04-28 17:15:00|699.18|696.3|698.41|695.53|700.7|697.82|694.8|691.92|0
1651166400000|2022-04-28 17:20:00|698.22|695.34|694.23|691.35|698.41|695.53|692.14|689.26|0
1651166700000|2022-04-28 17:25:00|694.61|691.73|697.28|694.4|698.42|695.54|694.23|691.35|0
1651167000000|2022-04-28 17:30:00|697.47|694.59|697.27|694.39|698.99|696.11|693.37|690.49|0
1651167300000|2022-04-28 17:35:00|697.46|694.58|701.66|698.78|702.04|699.16|695.94|693.06|0
1651167600000|2022-04-28 17:40:00|702.04|699.16|698.03|695.15|702.81|699.93|694.41|691.53|0
1651167900000|2022-04-28 17:45:00|697.65|694.77|701.27|698.39|702.42|699.54|696.51|693.63|0
1651168200000|2022-04-28 17:50:00|701.46|698.58|697.22|694.34|701.46|698.58|695.36|692.48|0
1651168500000|2022-04-28 17:55:00|697.6|694.72|699.84|697.44|700.22|697.82|695.7|692.82|0
1651168800000|2022-04-28 18:00:00|700.03|697.63|701.17|698.77|701.94|699.54|698.69|696.29|0
1651169100000|2022-04-28 18:05:00|700.98|698.58|699.45|697.05|701.36|698.96|697.36|694.96|0
1651169400000|2022-04-28 18:10:00|699.64|697.24|698.69|696.29|702.51|700.11|698.5|696.1|0
1651169700000|2022-04-28 18:15:00|699.07|696.67|701.17|698.77|701.17|698.77|696.59|694.19|0
1651170000000|2022-04-28 18:20:00|700.98|698.58|703.26|700.86|703.26|700.86|698.5|696.1|0
1651170300000|2022-04-28 18:25:00|703.46|701.06|702.5|700.1|703.46|701.06|700.4|698|0
1651170600000|2022-04-28 18:30:00|702.69|700.29|702.11|699.71|704.41|702.01|699.63|697.23|0
1651170900000|2022-04-28 18:35:00|702.5|700.1|704.6|702.2|705.55|703.15|701.73|699.33|0
1651171200000|2022-04-28 18:40:00|704.79|702.39|708.81|706.41|709|706.6|704.79|702.39|0
1651171500000|2022-04-28 18:45:00|709|706.6|712.74|710.34|712.74|710.34|708.8|706.4|0
1651171800000|2022-04-28 18:50:00|712.93|710.53|709.28|706.88|715.62|713.22|709.28|706.88|0
1651172100000|2022-04-28 18:55:00|708.9|706.5|711.97|709.57|712.16|709.76|708.33|705.93|0
1651172400000|2022-04-28 19:00:00|711.01|708.61|712.06|709.66|714.46|712.06|708.9|706.5|0
1651172700000|2022-04-28 19:05:00|711.96|709.56|714.6|711.72|715.66|712.78|711.96|709.56|0
1651173000000|2022-04-28 19:10:00|714.51|711.63|711.72|708.84|714.51|711.63|710.47|707.59|0
1651173300000|2022-04-28 19:15:00|711.43|708.55|715.79|712.91|715.79|712.91|710.28|707.4|0
1651173600000|2022-04-28 19:20:00|715.99|713.11|719.97|717.09|720.35|717.47|714.83|711.95|0
1651173900000|2022-04-28 19:25:00|719.39|716.51|713.63|710.75|719.78|716.9|713.63|710.75|0
1651174200000|2022-04-28 19:30:00|713.44|710.56|709.89|707.01|714.39|711.51|708.26|705.38|0
1651174500000|2022-04-28 19:35:00|710.08|707.2|708.55|705.67|711.99|709.11|705.69|702.81|0
1651174800000|2022-04-28 19:40:00|708.36|705.48|705.88|703|713.14|710.26|704.92|702.04|0
1651175100000|2022-04-28 19:45:00|705.3|702.42|706.03|703.15|709.89|707.01|702.8|699.92|0
1651175400000|2022-04-28 19:50:00|703.56|700.68|703.74|700.86|705.27|702.39|699.75|696.87|0
1651175700000|2022-04-28 19:55:00|702.98|700.1|708.01|705.13|708.01|705.13|697.16|694.28|0
1651176000000|2022-04-28 20:00:00|704.58|701.7|693.37|690.49|708.39|705.51|684.67|681.79|0
1651176300000|2022-04-28 20:05:00|692.99|690.11|689.41|686.53|697.82|694.94|688.09|685.21|0
1651176600000|2022-04-28 20:10:00|688.28|685.4|686.39|683.51|692.44|689.56|685.82|682.94|0
1651176900000|2022-04-28 20:15:00|688.51|685.15|687.66|684.3|689.17|685.81|684.74|681.38|0
1651177200000|2022-04-28 20:20:00|687.76|684.4|690.11|686.75|692.57|689.21|685.87|682.51|0
1651177500000|2022-04-28 20:25:00|690.3|686.94|691.24|687.88|692.1|688.74|688.32|684.96|0
1651177800000|2022-04-28 20:30:00|691.53|688.17|702.44|698.52|710.55|707.19|691.53|688.17|0
1651178100000|2022-04-28 20:35:00|702.72|698.8|699.29|695.37|705.77|701.85|698.53|694.61|0
1651178400000|2022-04-28 20:40:00|699.39|695.47|698.33|694.41|699.96|696.04|696.71|692.79|0
1651178700000|2022-04-28 20:45:00|698.04|694.12|687.23|683.31|698.23|694.31|686.86|682.94|0
1651179000000|2022-04-28 20:50:00|687.33|683.41|689.13|686.33|689.51|686.71|686.39|682.66|0
1651179300000|2022-04-28 20:55:00|688.75|685.95|688.37|685.57|692.07|689.27|687.14|684.34|0
1651179600000|2022-04-28 21:00:00|688.04|685.24|686.14|683.34|690.1|687.3|685.28|682.48|0
1651179900000|2022-04-28 21:05:00|686.11|683.31|683.85|681.05|686.36|683.56|683.28|680.48|0
1651180200000|2022-04-28 21:10:00|683.82|681.02|679.84|677.04|685.64|682.84|679.84|677.04|0
1651180500000|2022-04-28 21:15:00|679.92|677.12|679.32|676.52|680.91|678.11|678.8|676|0
1651180800000|2022-04-28 21:20:00|679.56|676.76|671.9|669.1|679.73|676.93|669.42|666.62|0
1651181100000|2022-04-28 21:25:00|671.93|669.13|674|671.2|675.43|672.63|670.84|668.04|0
1651181400000|2022-04-28 21:30:00|674.02|671.22|673.88|671.08|674.44|671.64|672.73|669.93|0
1651181700000|2022-04-28 21:35:00|673.98|671.18|674.15|671.35|674.15|671.35|672.64|669.84|0
1651182000000|2022-04-28 21:40:00|674.2|671.4|673.96|671.16|676.64|673.84|673.96|671.16|0
1651182300000|2022-04-28 21:45:00|673.68|670.88|678.3|675.5|678.73|675.93|673.68|670.88|0
1651182600000|2022-04-28 21:50:00|678.27|675.47|678.85|676.05|679.65|676.85|677.81|675.01|0
1651182900000|2022-04-28 21:55:00|678.78|675.98|679.11|676.31|680.75|677.95|678.59|675.79|0
1651183200000|2022-04-28 22:00:00|674.21|671.41|678.16|675.36|678.34|675.54|669.72|666.92|0
1651183500000|2022-04-28 22:05:00|678.07|675.27|678.63|675.83|679.76|676.96|677.31|674.51|0
1651183800000|2022-04-28 22:10:00|678.44|675.64|679.38|676.58|680.6|677.8|676.65|673.85|0
1651184100000|2022-04-28 22:15:00|680.13|677.33|680.6|677.8|682.01|679.21|679.94|677.14|0
1651184400000|2022-04-28 22:20:00|680.5|677.7|680.31|677.51|683.14|680.34|679.94|677.14|0
1651184700000|2022-04-28 22:25:00|680.5|677.7|679.46|676.66|680.88|678.08|677.68|674.88|0
1651185000000|2022-04-28 22:30:00|679.37|676.57|680.5|677.7|682.19|679.39|679.27|676.47|0
1651185300000|2022-04-28 22:35:00|680.31|677.51|679.37|676.57|680.31|677.51|678.99|676.19|0
1651185600000|2022-04-28 22:40:00|679.18|676.38|676.73|673.93|679.55|676.75|675.6|672.8|0
1651185900000|2022-04-28 22:45:00|676.17|673.37|676.17|673.37|677.48|674.68|675.6|672.8|0
1651186200000|2022-04-28 22:50:00|676.07|673.27|675.41|672.61|676.35|673.55|674.85|672.05|0
1651186500000|2022-04-28 22:55:00|675.6|672.8|676.91|674.11|677.1|674.3|675.41|672.61|0
1651186800000|2022-04-28 23:00:00|677.1|674.3|675.78|672.98|677.1|674.3|675.12|672.32|0
1651187100000|2022-04-28 23:05:00|675.6|672.8|676.34|673.54|676.34|673.54|675.12|672.32|0
1651187400000|2022-04-28 23:10:00|676.25|673.45|676.53|673.73|676.91|674.11|675.78|672.98|0
1651187700000|2022-04-28 23:15:00|676.24|673.44|678.97|676.17|679.25|676.45|675.59|672.79|0
1651188000000|2022-04-28 23:20:00|678.78|675.98|680.81|678.01|681.75|678.95|678.5|675.7|0
1651188300000|2022-04-28 23:25:00|681|678.2|681.08|678.28|681.18|678.38|680.24|677.44|0
1651188600000|2022-04-28 23:30:00|680.99|678.19|679.58|676.78|681.75|678.95|679.3|676.5|0
1651188900000|2022-04-28 23:35:00|679.49|676.69|678.74|675.94|680.05|677.25|678.26|675.46|0
1651189200000|2022-04-28 23:40:00|678.92|676.12|678.36|675.56|678.92|676.12|677.8|675|0
1651189500000|2022-04-28 23:45:00|678.55|675.75|678.92|676.12|678.92|676.12|677.98|675.18|0
1651189800000|2022-04-28 23:50:00|678.73|675.93|679.2|676.4|679.3|676.5|678.36|675.56|0
1651190100000|2022-04-28 23:55:00|679.29|676.49|678.92|676.12|679.29|676.49|678.54|675.74|0
1651190400000|2022-04-29 00:00:00|679.1|676.3|679.75|676.95|680.04|677.24|678.73|675.93|0
1651190700000|2022-04-29 00:05:00|679.66|676.86|680.6|677.8|680.69|677.89|679.66|676.86|0
1651191000000|2022-04-29 00:10:00|680.5|677.7|683.23|680.43|683.42|680.62|680.41|677.61|0
1651191300000|2022-04-29 00:15:00|683.42|680.62|685.49|682.69|686.33|683.53|683.42|680.62|0
1651191600000|2022-04-29 00:20:00|685.67|682.87|688.31|685.51|688.5|685.7|685.67|682.87|0
1651191900000|2022-04-29 00:25:00|688.12|685.32|688.5|685.7|689.34|686.54|687.93|685.13|0
1651192200000|2022-04-29 00:30:00|688.69|685.89|686.67|683.87|688.88|686.08|686.67|683.87|0
1651192500000|2022-04-29 00:35:00|686.76|683.96|686.29|683.49|687.8|685|686.1|683.3|0
1651192800000|2022-04-29 00:40:00|686.48|683.68|685.34|682.54|686.48|683.68|684.78|681.98|0
1651193100000|2022-04-29 00:45:00|685.16|682.36|685.34|682.54|685.72|682.92|684.78|681.98|0
1651193400000|2022-04-29 00:50:00|685.43|682.63|684.77|681.97|686.66|683.86|684.59|681.79|0
1651193700000|2022-04-29 00:55:00|684.59|681.79|686.66|683.86|686.85|684.05|684.4|681.6|0
1651194000000|2022-04-29 01:00:00|686.75|683.95|685.71|682.91|687.41|684.61|685.71|682.91|0
1651194300000|2022-04-29 01:05:00|685.9|683.1|687.12|684.32|687.41|684.61|685.9|683.1|0
1651194600000|2022-04-29 01:10:00|687.22|684.42|686.84|684.04|687.97|685.17|686.27|683.47|0
1651194900000|2022-04-29 01:15:00|687.03|684.23|690.24|687.44|690.81|688.01|686.65|683.85|0
1651195200000|2022-04-29 01:20:00|690.33|687.53|689.67|686.87|690.62|687.82|688.16|685.36|0
1651195500000|2022-04-29 01:25:00|689.76|686.96|691.56|688.76|693.07|690.27|689.67|686.87|0
1651195800000|2022-04-29 01:30:00|691.84|689.04|694.02|691.22|694.78|691.98|691.75|688.95|0
1651196100000|2022-04-29 01:35:00|694.21|691.41|695.15|692.35|695.72|692.92|694.11|691.31|0
1651196400000|2022-04-29 01:40:00|695.34|692.54|696.48|693.68|697.62|694.82|694.96|692.16|0
1651196700000|2022-04-29 01:45:00|696.67|693.87|696.29|693.49|697.24|694.44|695.72|692.92|0
1651197000000|2022-04-29 01:50:00|696.19|693.39|695.52|692.72|696.67|693.87|694.96|692.16|0
1651197300000|2022-04-29 01:55:00|695.62|692.82|694.95|692.15|696.28|693.48|694.95|692.15|0
1651197600000|2022-04-29 02:00:00|694.86|692.06|695.61|692.81|695.9|693.1|694.76|691.96|0
1651197900000|2022-04-29 02:05:00|695.52|692.72|695.9|693.1|696.09|693.29|694.76|691.96|0
1651198200000|2022-04-29 02:10:00|696.09|693.29|693.81|691.01|696.85|694.05|693.62|690.82|0
1651198500000|2022-04-29 02:15:00|694|691.2|694|691.2|694.76|691.96|693.71|690.91|0
1651198800000|2022-04-29 02:20:00|694.28|691.48|694.46|691.66|694.56|691.76|693.62|690.82|0
1651199100000|2022-04-29 02:25:00|694.37|691.57|693.99|691.19|694.37|691.57|692.29|689.49|0
1651199400000|2022-04-29 02:30:00|693.8|691|691.81|689.01|693.8|691|691.53|688.73|0
1651199700000|2022-04-29 02:35:00|691.91|689.11|690.58|687.78|692.66|689.86|690.39|687.59|0
1651200000000|2022-04-29 02:40:00|690.39|687.59|690.77|687.97|690.96|688.16|689.25|686.45|0
1651200300000|2022-04-29 02:45:00|690.96|688.16|691.9|689.1|692.66|689.86|690.96|688.16|0
1651200600000|2022-04-29 02:50:00|692.09|689.29|692.75|689.95|693.32|690.52|692.09|689.29|0
1651200900000|2022-04-29 02:55:00|693.03|690.23|692.08|689.28|693.5|690.7|691.52|688.72|0
1651201200000|2022-04-29 03:00:00|692.27|689.47|692.65|689.85|693.12|690.32|692.27|689.47|0
1651201500000|2022-04-29 03:05:00|692.46|689.66|691.89|689.09|692.65|689.85|691.32|688.52|0
1651201800000|2022-04-29 03:10:00|691.79|688.99|690.56|687.76|691.89|689.09|689.62|686.82|0
1651202100000|2022-04-29 03:15:00|690.94|688.14|693.02|690.22|693.4|690.6|690.28|687.48|0
1651202400000|2022-04-29 03:20:00|693.21|690.41|691.13|688.33|693.4|690.6|691.13|688.33|0
1651202700000|2022-04-29 03:25:00|691.22|688.42|693.96|691.16|694.91|692.11|690.94|688.14|0
1651203000000|2022-04-29 03:30:00|694.06|691.26|694.24|691.44|694.81|692.01|693.68|690.88|0
1651203300000|2022-04-29 03:35:00|694.53|691.73|692.44|689.64|694.53|691.73|691.97|689.17|0
1651203600000|2022-04-29 03:40:00|692.63|689.83|692.82|690.02|693.2|690.4|691.31|688.51|0
1651203900000|2022-04-29 03:45:00|692.63|689.83|692.44|689.64|693.96|691.16|692.34|689.54|0
1651204200000|2022-04-29 03:50:00|692.53|689.73|690.92|688.12|694.33|691.53|690.73|687.93|0
1651204500000|2022-04-29 03:55:00|691.11|688.31|693.09|690.29|693.38|690.58|689.79|686.99|0
1651204800000|2022-04-29 04:00:00|693.19|690.39|692.05|689.25|694.52|691.72|691.77|688.97|0
1651205100000|2022-04-29 04:05:00|691.96|689.16|692.52|689.72|692.71|689.91|691.3|688.5|0
1651205400000|2022-04-29 04:10:00|692.43|689.63|692.05|689.25|692.71|689.91|691.76|688.96|0
1651205700000|2022-04-29 04:15:00|691.95|689.15|692.33|689.53|692.62|689.82|691.67|688.87|0
1651206000000|2022-04-29 04:20:00|692.24|689.44|692.05|689.25|692.99|690.19|691.86|689.06|0
1651206300000|2022-04-29 04:25:00|692.14|689.34|692.51|689.71|692.89|690.09|691.95|689.15|0
1651206600000|2022-04-29 04:30:00|692.42|689.62|693.18|690.38|693.56|690.76|692.13|689.33|0
1651206900000|2022-04-29 04:35:00|692.99|690.19|692.42|689.62|693.46|690.66|692.23|689.43|0
1651207200000|2022-04-29 04:40:00|692.51|689.71|692.98|690.18|693.17|690.37|692.23|689.43|0
1651207500000|2022-04-29 04:45:00|692.79|689.99|693.55|690.75|693.55|690.75|692.04|689.24|0
1651207800000|2022-04-29 04:50:00|693.74|690.94|693.55|690.75|694.12|691.32|692.22|689.42|0
1651208100000|2022-04-29 04:55:00|693.64|690.84|694.3|691.5|694.87|692.07|693.36|690.56|0
1651208400000|2022-04-29 05:00:00|694.11|691.31|697.91|695.11|698.48|695.68|694.11|691.31|0
1651208700000|2022-04-29 05:05:00|698.1|695.3|699.23|696.43|699.43|696.63|697.71|694.91|0
1651209000000|2022-04-29 05:10:00|699.04|696.24|698.47|695.67|699.23|696.43|697.9|695.1|0
1651209300000|2022-04-29 05:15:00|698.66|695.86|696.95|694.15|698.66|695.86|696.76|693.96|0
1651209600000|2022-04-29 05:20:00|697.14|694.34|695.62|692.82|697.33|694.53|693.72|690.92|0
1651209900000|2022-04-29 05:25:00|695.43|692.63|696.38|693.58|696.57|693.77|695.24|692.44|0
1651210200000|2022-04-29 05:30:00|696.57|693.77|696.65|693.85|697.51|694.71|695.43|692.63|0
1651210500000|2022-04-29 05:35:00|696.56|693.76|697.89|695.09|698.46|695.66|696.37|693.57|0
1651210800000|2022-04-29 05:40:00|698.08|695.28|697.32|694.52|698.27|695.47|696.94|694.14|0
1651211100000|2022-04-29 05:45:00|697.7|694.9|697.13|694.33|698.08|695.28|697.03|694.23|0
1651211400000|2022-04-29 05:50:00|696.94|694.14|694.66|691.86|697.13|694.33|694.37|691.57|0
1651211700000|2022-04-29 05:55:00|694.28|691.48|696.17|693.37|696.36|693.56|693.33|690.53|0
1651212000000|2022-04-29 06:00:00|695.98|693.18|697.97|695.17|697.97|695.17|693.23|690.43|0
1651212300000|2022-04-29 06:05:00|698.26|695.46|700.35|697.55|701.68|698.88|698.07|695.27|0
1651212600000|2022-04-29 06:10:00|699.97|697.17|697.11|694.31|699.97|697.17|695.79|692.99|0
1651212900000|2022-04-29 06:15:00|697.3|694.5|697.68|694.88|699.58|696.78|695.69|692.89|0
1651213200000|2022-04-29 06:20:00|697.49|694.69|699.77|696.97|700.43|697.63|696.54|693.74|0
1651213500000|2022-04-29 06:25:00|699.39|696.59|699.96|697.16|700.72|697.92|698.25|695.45|0
1651213800000|2022-04-29 06:30:00|699.86|697.06|701.1|698.3|701.86|699.06|698.82|696.02|0
1651214100000|2022-04-29 06:35:00|701.19|698.39|702.05|699.25|703.19|700.39|701.1|698.3|0
1651214400000|2022-04-29 06:40:00|701.67|698.87|701.94|699.14|702.33|699.53|700.71|697.91|0
1651214700000|2022-04-29 06:45:00|701.85|699.05|699.95|697.15|702.81|700.01|699.76|696.96|0
1651215000000|2022-04-29 06:50:00|700.14|697.34|697.67|694.87|700.52|697.72|697.29|694.49|0
1651215300000|2022-04-29 06:55:00|697.29|694.49|696.91|694.11|698.24|695.44|696.34|693.54|0
1651215600000|2022-04-29 07:00:00|697.38|694.58|690.84|688.04|697.86|695.06|689.89|687.09|0
1651215900000|2022-04-29 07:05:00|690.35|687.95|692.65|690.25|692.84|690.44|688.49|686.09|0
1651216200000|2022-04-29 07:10:00|692.55|690.15|691.7|689.3|693.4|691|688.87|686.47|0
1651216500000|2022-04-29 07:15:00|691.61|689.21|691.7|689.3|693.21|690.81|690.47|688.07|0
1651216800000|2022-04-29 07:20:00|691.79|689.39|693.77|691.37|695.57|693.17|691.79|689.39|0
1651217100000|2022-04-29 07:25:00|693.11|690.71|693.96|691.56|695.66|693.26|691.03|688.63|0
1651217400000|2022-04-29 07:30:00|694.05|691.65|696.04|693.64|697.18|694.78|694.05|691.65|0
1651217700000|2022-04-29 07:35:00|695.94|693.54|698.02|695.62|699.45|697.05|695.94|693.54|0
1651218000000|2022-04-29 07:40:00|698.12|695.72|696.93|694.53|698.88|696.48|694.85|692.45|0
1651218300000|2022-04-29 07:45:00|696.65|694.25|698.25|695.85|698.92|696.52|695.13|692.73|0
1651218600000|2022-04-29 07:50:00|698.35|695.95|697.78|695.38|700.53|698.13|695.22|692.82|0
1651218900000|2022-04-29 07:55:00|697.68|695.28|695.88|693.48|698.25|695.85|694.84|692.44|0
1651219200000|2022-04-29 08:00:00|696.26|693.86|697.97|695.57|698.54|696.14|694.75|692.35|0
1651219500000|2022-04-29 08:05:00|698.34|695.94|697.2|694.8|699.48|697.08|695.31|692.91|0
1651219800000|2022-04-29 08:10:00|697.39|694.99|697.67|695.27|698.53|696.13|696.83|694.43|0
1651220100000|2022-04-29 08:15:00|697.58|695.18|697.55|695.15|699.29|696.89|697.55|695.15|0
1651220400000|2022-04-29 08:20:00|697.36|694.96|694.9|692.5|697.55|695.15|694.71|692.31|0
1651220700000|2022-04-29 08:25:00|694.99|692.59|699.07|696.67|699.07|696.67|692.44|690.04|0
1651221000000|2022-04-29 08:30:00|698.88|696.48|694.9|692.5|699.06|696.66|694.9|692.5|0
1651221300000|2022-04-29 08:35:00|694.61|692.21|691.49|689.09|695.84|693.44|691.49|689.09|0
1651221600000|2022-04-29 08:40:00|691.68|689.28|691.11|688.71|693.95|691.55|690.55|688.15|0
1651221900000|2022-04-29 08:45:00|690.55|688.15|693.94|691.54|694.89|692.49|690.55|688.15|0
1651222200000|2022-04-29 08:50:00|693.57|691.17|692.62|690.22|694.22|691.82|691.86|689.46|0
1651222500000|2022-04-29 08:55:00|692.52|690.12|692.24|689.84|693|690.6|690.92|688.52|0
1651222800000|2022-04-29 09:00:00|692.33|689.93|691.27|688.87|692.33|689.93|690.01|687.61|0
1651223100000|2022-04-29 09:05:00|691.46|689.06|687.69|685.29|691.46|689.06|686.93|684.53|0
1651223400000|2022-04-29 09:10:00|687.87|685.47|687.12|684.72|688.63|686.23|686.93|684.53|0
1651223700000|2022-04-29 09:15:00|686.93|684.53|687.49|685.09|687.87|685.47|685.61|683.21|0
1651224000000|2022-04-29 09:20:00|687.3|684.9|688.52|686.12|689.94|687.54|686.36|683.96|0
1651224300000|2022-04-29 09:25:00|688.15|685.75|685.23|682.83|688.24|685.84|684.48|682.08|0
1651224600000|2022-04-29 09:30:00|684.85|682.45|685.23|682.83|687.49|685.09|683.72|681.32|0
1651224900000|2022-04-29 09:35:00|685.32|682.92|686.63|684.23|686.92|684.52|684.28|681.88|0
1651225200000|2022-04-29 09:40:00|686.54|684.14|685.01|682.61|686.54|684.14|683.6|681.2|0
1651225500000|2022-04-29 09:45:00|684.91|682.51|685.2|682.8|685.57|683.17|683.69|681.29|0
1651225800000|2022-04-29 09:50:00|685.01|682.61|683.13|680.73|686.14|683.74|682.94|680.54|0
1651226100000|2022-04-29 09:55:00|683.31|680.91|685|682.6|685.38|682.98|682.75|680.35|0
1651226400000|2022-04-29 10:00:00|685.1|682.7|688.11|685.71|689.34|686.94|684.72|682.32|0
1651226700000|2022-04-29 10:05:00|688.02|685.62|687.64|685.24|688.02|685.62|686.32|683.92|0
1651227000000|2022-04-29 10:10:00|687.45|685.05|685.37|682.97|687.45|685.05|683.96|681.56|0
1651227300000|2022-04-29 10:15:00|685.19|682.79|685.18|682.78|687.26|684.86|684.43|682.03|0
1651227600000|2022-04-29 10:20:00|685.09|682.69|683.11|680.71|685.18|682.78|682.93|680.53|0
1651227900000|2022-04-29 10:25:00|683.68|681.28|681.04|678.64|683.86|681.46|679.92|677.52|0
1651228200000|2022-04-29 10:30:00|680.95|678.55|681.79|679.39|682.54|680.14|679.92|677.52|0
1651228500000|2022-04-29 10:35:00|681.42|679.02|680.19|677.79|681.79|679.39|679.73|677.33|0
1651228800000|2022-04-29 10:40:00|680.1|677.7|678.74|676.34|681.23|678.83|678.02|675.62|0
1651229100000|2022-04-29 10:45:00|678.55|676.15|678.55|676.15|679.68|677.28|677.8|675.4|0
1651229400000|2022-04-29 10:50:00|678.36|675.96|680.24|677.84|680.8|678.4|678.36|675.96|0
1651229700000|2022-04-29 10:55:00|680.05|677.65|678.73|676.33|680.42|678.02|677.05|674.65|0
1651230000000|2022-04-29 11:00:00|678.92|676.52|678.55|676.15|680.98|678.58|676.76|674.36|0
1651230300000|2022-04-29 11:05:00|678.73|676.33|679.76|677.36|680.42|678.02|678.36|675.96|0
1651230600000|2022-04-29 11:10:00|679.85|677.45|677.13|674.73|679.85|677.45|675.92|673.52|0
1651230900000|2022-04-29 11:15:00|677.04|674.64|679.85|677.45|680.04|677.64|676.86|674.46|0
1651231200000|2022-04-29 11:20:00|679.75|677.35|680.97|678.57|681.35|678.95|679.47|677.07|0
1651231500000|2022-04-29 11:25:00|681.06|678.66|680.03|677.63|682.1|679.7|678.72|676.32|0
1651231800000|2022-04-29 11:30:00|679.94|677.54|677.31|674.91|681.53|679.13|677.22|674.82|0
1651232100000|2022-04-29 11:35:00|677.22|674.82|677.5|675.1|677.59|675.19|676|673.6|0
1651232400000|2022-04-29 11:40:00|677.03|674.63|675.91|673.51|677.4|675|674.79|672.39|0
1651232700000|2022-04-29 11:45:00|675.81|673.41|675.34|672.94|677.68|675.28|674.78|672.38|0
1651233000000|2022-04-29 11:50:00|675.25|672.85|675.06|672.66|675.34|672.94|673.1|670.7|0
1651233300000|2022-04-29 11:55:00|674.97|672.57|675.9|673.5|677.96|675.56|674.97|672.57|0
1651233600000|2022-04-29 12:00:00|675.8|673.4|677.58|675.18|678.14|675.74|675.15|672.75|0
1651233900000|2022-04-29 12:05:00|677.77|675.37|679.73|677.33|680.01|677.61|676.64|674.24|0
1651234200000|2022-04-29 12:10:00|679.83|677.43|679.45|677.05|680.01|677.61|677.58|675.18|0
1651234500000|2022-04-29 12:15:00|679.64|677.24|681.7|679.3|681.89|679.49|679.26|676.86|0
1651234800000|2022-04-29 12:20:00|681.89|679.49|686.77|684.37|686.96|684.56|681.51|679.11|0
1651235100000|2022-04-29 12:25:00|686.96|684.56|686.39|683.99|686.96|684.56|685.08|682.68|0
1651235400000|2022-04-29 12:30:00|686.2|683.8|681.34|678.94|686.2|683.8|678.24|675.84|0
1651235700000|2022-04-29 12:35:00|681.15|678.75|676.65|674.25|681.15|678.75|674.59|672.19|0
1651236000000|2022-04-29 12:40:00|676.84|674.44|680.39|677.99|681.52|679.12|676.09|673.69|0
1651236300000|2022-04-29 12:45:00|680.58|678.18|683.02|680.62|684.34|681.94|679.27|676.87|0
1651236600000|2022-04-29 12:50:00|682.08|679.68|681.52|679.12|683.96|681.56|681.04|678.64|0
1651236900000|2022-04-29 12:55:00|681.33|678.93|677.2|674.8|682.27|679.87|677.2|674.8|0
1651237200000|2022-04-29 13:00:00|676.64|674.24|676.35|673.95|678.89|676.49|675.7|673.3|0
1651237500000|2022-04-29 13:05:00|676.26|673.86|671.03|668.63|676.64|674.24|670.84|668.44|0
1651237800000|2022-04-29 13:10:00|670.84|668.44|669.16|666.76|671.78|669.38|668.61|666.21|0
1651238100000|2022-04-29 13:15:00|669.35|666.95|671.96|669.56|672.52|670.12|668.61|666.21|0
1651238400000|2022-04-29 13:20:00|671.4|669|677.38|674.98|678.13|675.73|670.93|668.53|0
1651238700000|2022-04-29 13:25:00|677.28|674.88|677.38|674.98|678.5|676.1|675.51|673.11|0
1651239000000|2022-04-29 13:30:00|677.65|675.25|683.53|681.13|685.6|683.2|669.74|667.34|0
1651239300000|2022-04-29 13:35:00|683.72|681.32|678.31|675.91|687.24|684.84|675.87|673.47|0
1651239600000|2022-04-29 13:40:00|678.87|676.47|671.2|668.8|682.43|680.03|671.1|668.7|0
1651239900000|2022-04-29 13:45:00|672.13|669.73|676.24|673.84|678.12|675.72|670.27|667.87|0
1651240200000|2022-04-29 13:50:00|675.87|673.47|677.54|675.14|679.8|677.4|671.5|669.1|0
1651240500000|2022-04-29 13:55:00|678.85|676.45|692.61|690.21|695.7|693.3|678.85|676.45|0
1651240800000|2022-04-29 14:00:00|692.8|690.4|687.23|684.83|693.66|691.26|686.67|684.27|0
1651241100000|2022-04-29 14:05:00|687.04|684.64|683.84|681.44|687.99|685.59|680.26|677.86|0
1651241400000|2022-04-29 14:10:00|684.21|681.81|682.14|679.74|686.85|684.45|680.07|677.67|0
1651241700000|2022-04-29 14:15:00|681.76|679.36|667.72|665.32|687.23|684.83|666.41|664.01|0
1651242000000|2022-04-29 14:20:00|666.97|664.57|664.73|662.33|669.21|666.81|662.69|660.29|0
1651242300000|2022-04-29 14:25:00|664.45|662.05|658.6|656.2|666.04|663.64|657.48|655.08|0
1651242600000|2022-04-29 14:30:00|657.48|655.08|656.8|654.4|659.96|657.56|653.94|651.54|0
1651242900000|2022-04-29 14:35:00|657.36|654.96|657.26|654.86|658.65|656.25|652.73|650.33|0
1651243200000|2022-04-29 14:40:00|657.36|654.96|655.69|653.29|657.91|655.51|652.36|649.96|0
1651243500000|2022-04-29 14:45:00|655.5|653.1|651.61|649.21|655.69|653.29|651.06|648.66|0
1651243800000|2022-04-29 14:50:00|651.24|648.84|653.27|650.87|654.02|651.62|649.4|647|0
1651244100000|2022-04-29 14:55:00|653.46|651.06|655.31|652.91|656.24|653.84|651.98|649.58|0
1651244400000|2022-04-29 15:00:00|654.38|651.98|653.45|651.05|654.57|652.17|649.39|646.99|0
1651244700000|2022-04-29 15:05:00|653.08|650.68|652.34|649.94|658.46|656.06|651.6|649.2|0
1651245000000|2022-04-29 15:10:00|652.43|650.03|652.16|649.76|653.63|651.23|646.99|644.59|0
1651245300000|2022-04-29 15:15:00|651.05|648.65|653.82|651.42|654.19|651.79|650.12|647.72|0
1651245600000|2022-04-29 15:20:00|654.37|651.97|655.38|652.98|657.52|655.12|650.86|648.46|0
1651245900000|2022-04-29 15:25:00|655.48|653.08|656.22|653.82|657.15|654.75|652.52|650.12|0
1651246200000|2022-04-29 15:30:00|655.85|653.45|659.37|656.97|664.39|661.99|654.92|652.52|0
1651246500000|2022-04-29 15:35:00|659.74|657.34|656.96|654.56|662.34|659.94|656.96|654.56|0
1651246800000|2022-04-29 15:40:00|656.4|654|661.6|659.2|661.97|659.57|655.66|653.26|0
1651247100000|2022-04-29 15:45:00|661.41|659.01|660.29|657.89|665.5|663.1|659.37|656.97|0
1651247400000|2022-04-29 15:50:00|660.48|658.08|658.83|656.43|660.66|658.26|656.05|653.65|0
1651247700000|2022-04-29 15:55:00|659.02|656.62|652.52|650.12|660.32|657.92|651.78|649.38|0
1651248000000|2022-04-29 16:00:00|652.34|649.94|642.74|640.34|652.71|650.31|642.37|639.97|0
1651248300000|2022-04-29 16:05:00|642.55|640.15|641.26|638.86|643.84|641.44|640.35|637.95|0
1651248600000|2022-04-29 16:10:00|641.08|638.68|643.1|640.7|644.58|642.18|640.71|638.31|0
1651248900000|2022-04-29 16:15:00|642.55|640.15|640.05|637.65|643.1|640.7|637.4|635|0
1651249200000|2022-04-29 16:20:00|640.33|637.93|642.9|640.5|642.9|640.5|638.32|635.92|0
1651249500000|2022-04-29 16:25:00|643.27|640.87|639.59|637.19|644.74|642.34|638.49|636.09|0
1651249800000|2022-04-29 16:30:00|639.22|636.82|638.48|636.08|640.51|638.11|637.02|634.62|0
1651250100000|2022-04-29 16:35:00|638.67|636.27|638.85|636.45|640.32|637.92|637.01|634.61|0
1651250400000|2022-04-29 16:40:00|638.67|636.27|634.26|631.86|639.22|636.82|634.08|631.68|0
1651250700000|2022-04-29 16:45:00|634.81|632.41|634.08|631.68|636.64|634.24|633.71|631.31|0
1651251000000|2022-04-29 16:50:00|633.89|631.49|627.86|625.46|634.08|631.68|627.86|625.46|0
1651251300000|2022-04-29 16:55:00|628.23|625.83|631.33|628.93|632.98|630.58|628.23|625.83|0
1651251600000|2022-04-29 17:00:00|630.78|628.38|636.63|634.23|638.1|635.7|630.78|628.38|0
1651251900000|2022-04-29 17:05:00|636.36|633.96|630.04|627.64|636.45|634.05|628.76|626.36|0
1651252200000|2022-04-29 17:10:00|629.85|627.45|632.78|630.38|632.78|630.38|628.94|626.54|0
1651252500000|2022-04-29 17:15:00|632.87|630.47|634.98|632.58|635.99|633.59|632.05|629.65|0
1651252800000|2022-04-29 17:20:00|634.79|632.39|639.38|636.98|639.38|636.98|633.14|630.74|0
1651253100000|2022-04-29 17:25:00|639.02|636.62|637.54|635.14|642.88|640.48|637.18|634.78|0
1651253400000|2022-04-29 17:30:00|636.99|634.59|639.93|637.53|641.77|639.37|636.99|634.59|0
1651253700000|2022-04-29 17:35:00|639.56|637.16|640.3|637.9|645.46|643.06|638.64|636.24|0
1651254000000|2022-04-29 17:40:00|640.48|638.08|634.97|632.57|640.67|638.27|633.32|630.92|0
1651254300000|2022-04-29 17:45:00|634.42|632.02|631.12|628.72|634.78|632.38|630.93|628.53|0
1651254600000|2022-04-29 17:50:00|632.03|629.63|630.75|628.35|632.95|630.55|630.38|627.98|0
1651254900000|2022-04-29 17:55:00|630.02|627.62|630.01|627.61|631.66|629.26|629.29|626.89|0
1651255200000|2022-04-29 18:00:00|629.83|627.43|626.91|624.51|630.75|628.35|625.81|623.41|0
1651255500000|2022-04-29 18:05:00|626.72|624.32|626.55|624.15|627.45|625.05|624.9|622.5|0
1651255800000|2022-04-29 18:10:00|626.19|623.79|627.46|625.06|629.1|626.7|624.37|621.97|0
1651256100000|2022-04-29 18:15:00|627.64|625.24|628.55|626.15|633.67|631.27|627.46|625.06|0
1651256400000|2022-04-29 18:20:00|628.19|625.79|623.45|621.05|628.19|625.79|622.72|620.32|0
1651256700000|2022-04-29 18:25:00|623.63|621.23|624.26|621.86|625.81|623.41|623.27|620.87|0
1651257000000|2022-04-29 18:30:00|624.17|621.77|623.08|620.68|626.36|623.96|621.81|619.41|0
1651257300000|2022-04-29 18:35:00|623.17|620.77|618|615.6|624.9|622.5|618|615.6|0
1651257600000|2022-04-29 18:40:00|618.36|615.96|620.17|617.77|620.17|617.77|618.36|615.96|0
1651257900000|2022-04-29 18:45:00|620.71|618.31|616.56|614.16|621.08|618.68|616.56|614.16|0
1651258200000|2022-04-29 18:50:00|616.74|614.34|614.58|612.18|617.64|615.24|614.58|612.18|0
1651258500000|2022-04-29 18:55:00|614.4|612|619.08|616.68|620.89|618.49|613.31|610.91|0
1651258800000|2022-04-29 19:00:00|618.72|616.32|617.54|615.14|619.62|617.22|614.75|612.35|0
1651259100000|2022-04-29 19:05:00|618|615.6|611.33|608.93|618|615.6|611.15|608.75|0
1651259400000|2022-04-29 19:10:00|611.51|609.11|607.91|605.51|612.77|610.37|606.66|604.26|0
1651259700000|2022-04-29 19:15:00|607.56|605.16|614.7|612.3|615.24|612.84|607.56|605.16|0
1651260000000|2022-04-29 19:20:00|615.06|612.66|613.34|610.94|615.24|612.84|609.84|607.44|0
1651260300000|2022-04-29 19:25:00|613.44|611.04|606.56|604.16|615.78|613.38|606.56|604.16|0
1651260600000|2022-04-29 19:30:00|605.85|603.45|610.33|607.93|612.67|610.27|604.95|602.55|0
1651260900000|2022-04-29 19:35:00|609.25|606.85|610.51|608.11|613.75|611.35|607.28|604.88|0
1651261200000|2022-04-29 19:40:00|610.69|608.29|607.36|604.96|613.93|611.53|606.2|603.8|0
1651261500000|2022-04-29 19:45:00|606.91|604.51|599.3|596.9|607.63|605.23|599.3|596.9|0
1651261800000|2022-04-29 19:50:00|599.48|597.08|592.36|589.96|599.48|597.08|590.77|588.37|0
1651262100000|2022-04-29 19:55:00|592.01|589.61|598.07|595.67|598.07|595.67|585.89|583.49|0
1651262400000|2022-04-29 20:00:00|597|594.6|597.89|595.49|600.91|598.51|595.4|593|0
1651262700000|2022-04-29 20:05:00|598.42|596.02|603.05|600.65|603.94|601.54|598.42|596.02|0
1651263000000|2022-04-29 20:10:00|603.23|600.83|602.04|599.64|606.77|604.37|600.07|597.67|0
1651475100000|2022-05-02 07:05:00|611.89|609.49|612.07|609.67|614.42|612.02|610.27|607.87|0
1651475400000|2022-05-02 07:10:00|611.89|609.49|613.33|610.93|613.96|611.56|609.1|606.7|0
1651475700000|2022-05-02 07:15:00|613.6|611.2|609.37|606.97|614.41|612.01|608.92|606.52|0
1651476000000|2022-05-02 07:20:00|609.45|607.05|607.65|605.25|609.45|607.05|606.13|603.73|0
1651476300000|2022-05-02 07:25:00|608.01|605.61|612.42|610.02|612.51|610.11|607.12|604.72|0
1651476600000|2022-05-02 07:30:00|611.97|609.57|606.85|604.45|611.97|609.57|604.42|602.02|0
1651476900000|2022-05-02 07:35:00|606.49|604.09|610.98|608.58|610.98|608.58|605.86|603.46|0
1651477200000|2022-05-02 07:40:00|610.88|608.48|611.78|609.38|611.78|609.38|608.82|606.42|0
1651477500000|2022-05-02 07:45:00|611.7|609.3|610.52|608.12|612.23|609.83|610.25|607.85|0
1651477800000|2022-05-02 07:50:00|610.79|608.39|610.43|608.03|612.41|610.01|609.89|607.49|0
1651478100000|2022-05-02 07:55:00|610.97|608.57|596.9|594.5|612.41|610.01|590.68|588.28|0
1651478400000|2022-05-02 08:00:00|597|594.6|606.83|604.43|607.46|605.06|597|594.6|0
1651478700000|2022-05-02 08:05:00|606.02|603.62|608.45|606.05|608.71|606.31|603.6|601.2|0
1651479000000|2022-05-02 08:10:00|608.27|605.87|606.55|604.15|610.33|607.93|606.47|604.07|0
1651479300000|2022-05-02 08:15:00|605.21|602.81|606.19|603.79|607.99|605.59|602.43|600.03|0
1651479600000|2022-05-02 08:20:00|605.83|603.43|603.06|600.66|607.36|604.96|602.96|600.56|0
1651479900000|2022-05-02 08:25:00|602.96|600.56|604.57|602.17|606.37|603.97|602.16|599.76|0
1651480200000|2022-05-02 08:30:00|604.39|601.99|600.73|598.33|604.39|601.99|600.19|597.79|0
1651480500000|2022-05-02 08:35:00|600.63|598.23|601.08|598.68|601.88|599.48|599.83|597.43|0
1651480800000|2022-05-02 08:40:00|601.17|598.77|602.6|600.2|605.56|603.16|600.01|597.61|0
1651481100000|2022-05-02 08:45:00|602.51|600.11|602.33|599.93|602.95|600.55|600.72|598.32|0
1651481400000|2022-05-02 08:50:00|601.97|599.57|597.15|594.75|601.97|599.57|596.79|594.39|0
1651481700000|2022-05-02 08:55:00|597.32|594.92|598.93|596.53|599.37|596.97|595.9|593.5|0
1651482000000|2022-05-02 09:00:00|599.01|596.61|602.14|599.74|603.04|600.64|599.01|596.61|0
1651482300000|2022-05-02 09:05:00|602.05|599.65|599.66|597.26|602.05|599.65|599.12|596.72|0
1651482600000|2022-05-02 09:10:00|599.57|597.17|601.36|598.96|603.33|600.93|599.57|597.17|0
1651482900000|2022-05-02 09:15:00|601.26|598.86|601|598.6|603.69|601.29|601|598.6|0
1651483200000|2022-05-02 09:20:00|600.82|598.42|604.4|602|604.58|602.18|600.46|598.06|0
1651483500000|2022-05-02 09:25:00|604.58|602.18|604.58|602.18|606.37|603.97|603.95|601.55|0
1651483800000|2022-05-02 09:30:00|604.76|602.36|606.01|603.61|606.46|604.06|604.04|601.64|0
1651484100000|2022-05-02 09:35:00|606.19|603.79|606.55|604.15|607.53|605.13|605.65|603.25|0
1651484400000|2022-05-02 09:40:00|606.45|604.05|604.03|601.63|606.81|604.41|603.94|601.54|0
1651484700000|2022-05-02 09:45:00|603.94|601.54|603.58|601.18|604.93|602.53|602.5|600.1|0
1651485000000|2022-05-02 09:50:00|603.49|601.09|604.83|602.43|605.56|603.16|603.4|601|0
1651485300000|2022-05-02 09:55:00|604.74|602.34|602.14|599.74|604.74|602.34|602.14|599.74|0
1651485600000|2022-05-02 10:00:00|602.23|599.83|600.34|597.94|602.94|600.54|599.54|597.14|0
1651485900000|2022-05-02 10:05:00|600.61|598.21|600.7|598.3|601.24|598.84|599.27|596.87|0
1651486200000|2022-05-02 10:10:00|601.06|598.66|604.19|601.79|604.29|601.89|601.06|598.66|0
1651486500000|2022-05-02 10:15:00|604.01|601.61|603.83|601.43|605.36|602.96|603.83|601.43|0
1651486800000|2022-05-02 10:20:00|603.92|601.52|603.47|601.07|604.64|602.24|603.2|600.8|0
1651487100000|2022-05-02 10:25:00|603.38|600.98|603.11|600.71|604.28|601.88|601.95|599.55|0
1651487400000|2022-05-02 10:30:00|603.2|600.8|604.72|602.32|605.35|602.95|602.3|599.9|0
1651487700000|2022-05-02 10:35:00|604.9|602.5|604.54|602.14|606.07|603.67|604.36|601.96|0
1651488000000|2022-05-02 10:40:00|604.45|602.05|603.01|600.61|604.45|602.05|601.67|599.27|0
1651488300000|2022-05-02 10:45:00|602.92|600.52|601.94|599.54|603.01|600.61|601.04|598.64|0
1651488600000|2022-05-02 10:50:00|602.11|599.71|601.4|599|602.65|600.25|601.04|598.64|0
1651488900000|2022-05-02 10:55:00|601.48|599.08|599.96|597.56|602.65|600.25|598.43|596.03|0
1651489200000|2022-05-02 11:00:00|600.14|597.74|600.31|597.91|601.93|599.53|599.78|597.38|0
1651489500000|2022-05-02 11:05:00|600.4|598|598.52|596.12|601.3|598.9|598.34|595.94|0
1651489800000|2022-05-02 11:10:00|598.25|595.85|597.09|594.69|599.42|597.02|596.91|594.51|0
1651490100000|2022-05-02 11:15:00|596.91|594.51|594.94|592.54|597.27|594.87|594.41|592.01|0
1651490400000|2022-05-02 11:20:00|594.76|592.36|595.48|593.08|596.73|594.33|593.34|590.94|0
1651490700000|2022-05-02 11:25:00|595.83|593.43|594.49|592.09|597.08|594.68|594.49|592.09|0
1651491000000|2022-05-02 11:30:00|594.13|591.73|590.48|588.08|594.13|591.73|590.48|588.08|0
1651491300000|2022-05-02 11:35:00|590.66|588.26|588.96|586.56|591.55|589.15|588.17|585.77|0
1651491600000|2022-05-02 11:40:00|589.06|586.66|588.61|586.21|589.85|587.45|587.99|585.59|0
1651491900000|2022-05-02 11:45:00|588.7|586.3|586.03|583.63|589.23|586.83|585.32|582.92|0
1651492200000|2022-05-02 11:50:00|586.21|583.81|583.73|581.33|587.63|585.23|583.55|581.15|0
1651492500000|2022-05-02 11:55:00|583.55|581.15|580.54|578.14|583.73|581.33|578.95|576.55|0
1651492800000|2022-05-02 12:00:00|581.6|579.2|585.86|583.46|586.12|583.72|580.72|578.32|0
1651493100000|2022-05-02 12:05:00|585.33|582.93|586.56|584.16|588.15|585.75|583.39|580.99|0
1651493400000|2022-05-02 12:10:00|586.21|583.81|584.17|581.77|586.74|584.34|583.21|580.81|0
1651493700000|2022-05-02 12:15:00|584.52|582.12|585.32|582.92|586.91|584.51|584.44|582.04|0
1651494000000|2022-05-02 12:20:00|585.5|583.1|587.52|585.12|588.32|585.92|585.5|583.1|0
1651494300000|2022-05-02 12:25:00|587.44|585.04|588.85|586.45|589.03|586.63|586.11|583.71|0
1651494600000|2022-05-02 12:30:00|589.11|586.71|587.61|585.21|591.51|589.11|587.43|585.03|0
1651494900000|2022-05-02 12:35:00|587.79|585.39|587.25|584.85|588.14|585.74|586.55|584.15|0
1651495200000|2022-05-02 12:40:00|587.34|584.94|586.98|584.58|589.38|586.98|585.66|583.26|0
1651495500000|2022-05-02 12:45:00|587.07|584.67|583.19|580.79|587.96|585.56|582.84|580.44|0
1651495800000|2022-05-02 12:50:00|582.66|580.26|587.25|584.85|587.6|585.2|581.95|579.55|0
1651496100000|2022-05-02 12:55:00|587.42|585.02|586.01|583.61|587.6|585.2|584.77|582.37|0
1651496400000|2022-05-02 13:00:00|586.18|583.78|589.54|587.14|589.72|587.32|586.18|583.78|0
1651496700000|2022-05-02 13:05:00|589.72|587.32|592.46|590.06|592.73|590.33|589.72|587.32|0
1651497000000|2022-05-02 13:10:00|592.73|590.33|598.24|595.84|598.42|596.02|592.55|590.15|0
1651497300000|2022-05-02 13:15:00|598.42|596.02|597.53|595.13|598.77|596.37|595.57|593.17|0
1651497600000|2022-05-02 13:20:00|597.88|595.48|597.17|594.77|598.86|596.46|595.03|592.63|0
1651497900000|2022-05-02 13:25:00|596.99|594.59|593.07|590.67|597.34|594.94|591.83|589.43|0
1651498200000|2022-05-02 13:30:00|593.25|590.85|586.52|584.12|600.19|597.79|585.64|583.24|0
1651498500000|2022-05-02 13:35:00|585.19|582.79|581.4|579|585.99|583.59|574.2|571.8|0
1651498800000|2022-05-02 13:40:00|582.63|580.23|593.42|591.02|600.01|597.61|574.03|571.63|0
1651499100000|2022-05-02 13:45:00|593.24|590.84|587.42|585.02|597.03|594.63|585.45|583.05|0
1651499400000|2022-05-02 13:50:00|586.71|584.31|594.7|592.3|594.7|592.3|583.18|580.78|0
1651499700000|2022-05-02 13:55:00|594.53|592.13|596.04|593.64|600.59|598.19|589.46|587.06|0
1651500000000|2022-05-02 14:00:00|595.5|593.1|597.64|595.24|599.16|596.76|588.84|586.44|0
1651500300000|2022-05-02 14:05:00|597.55|595.15|582.64|580.24|598.35|595.95|580.7|578.3|0
1651500600000|2022-05-02 14:10:00|582.11|579.71|583.7|581.3|587.77|585.37|579.82|577.42|0
1651500900000|2022-05-02 14:15:00|583.34|580.94|595.09|592.69|596.16|593.76|579.81|577.41|0
1651501200000|2022-05-02 14:20:00|594.91|592.51|601.51|599.11|601.87|599.47|589.77|587.37|0
1651501500000|2022-05-02 14:25:00|601.86|599.46|610.11|607.71|614.5|612.1|599.9|597.5|0
1651501800000|2022-05-02 14:30:00|611.19|608.79|615.33|612.93|620.21|617.81|611.19|608.79|0
1651502100000|2022-05-02 14:35:00|614.97|612.57|611.55|609.15|616.24|613.84|607.6|605.2|0
1651502400000|2022-05-02 14:40:00|612.09|609.69|606.68|604.28|616.94|614.54|605.78|603.38|0
1651502700000|2022-05-02 14:45:00|606.32|603.92|605.06|602.66|608.65|606.25|603.09|600.69|0
1651503000000|2022-05-02 14:50:00|605.33|602.93|601.12|598.72|605.78|603.38|599.87|597.47|0
1651503300000|2022-05-02 14:55:00|600.58|598.18|594.88|592.48|604.52|602.12|593.99|591.59|0
1651503600000|2022-05-02 15:00:00|595.65|592.77|584.12|581.24|596.18|593.3|584.12|581.24|0
1651503900000|2022-05-02 15:05:00|584.3|581.42|589.96|587.08|592.27|589.39|583.95|581.07|0
1651504200000|2022-05-02 15:10:00|590.14|587.26|596.07|593.19|596.07|593.19|586.59|583.71|0
1651504500000|2022-05-02 15:15:00|595.89|593.01|582.96|580.08|595.89|593.01|580.67|577.79|0
1651504800000|2022-05-02 15:20:00|582.6|579.72|585.07|582.19|587.02|584.14|581.02|578.14|0
1651505100000|2022-05-02 15:25:00|585.78|582.9|584.03|581.15|589.67|586.79|579.87|576.99|0
1651505400000|2022-05-02 15:30:00|584.74|581.86|587.21|584.33|590.57|587.69|580.16|577.28|0
1651505700000|2022-05-02 15:35:00|588.09|585.21|582.62|579.74|593.58|590.7|582.27|579.39|0
1651506000000|2022-05-02 15:40:00|582.09|579.21|584.03|581.15|589.15|586.27|579.8|576.92|0
1651506300000|2022-05-02 15:45:00|584.38|581.5|581.39|578.51|590.21|587.33|580.7|577.82|0
1651506600000|2022-05-02 15:50:00|580.16|577.28|585.09|582.21|586.51|583.63|580.16|577.28|0
1651506900000|2022-05-02 15:55:00|584.21|581.33|589.51|586.63|590.58|587.7|582.62|579.74|0
1651507200000|2022-05-02 16:00:00|589.87|586.99|578.4|575.52|593.06|590.18|576.29|573.41|0
1651507500000|2022-05-02 16:05:00|578.57|575.69|580.89|578.01|581.95|579.07|577.03|574.15|0
1651507800000|2022-05-02 16:10:00|580.54|577.66|583|580.12|583.18|580.3|579.31|576.43|0
1651508100000|2022-05-02 16:15:00|581.95|579.07|590.77|587.89|590.77|587.89|580.19|577.31|0
1651508400000|2022-05-02 16:20:00|590.6|587.72|589.71|586.83|595.92|593.04|588.91|586.03|0
1651508700000|2022-05-02 16:25:00|589.53|586.65|587.41|584.53|590.42|587.54|584.23|581.35|0
1651509000000|2022-05-02 16:30:00|588.64|585.76|590.7|588.3|591.65|588.77|585.99|583.11|0
1651509300000|2022-05-02 16:35:00|591.32|588.92|582.18|579.3|592.8|590.4|581.48|578.6|0
1651509600000|2022-05-02 16:40:00|581.74|578.86|580.06|577.18|585.01|582.13|579.18|576.3|0
1651509900000|2022-05-02 16:45:00|579.54|576.66|578.48|575.6|580.94|578.06|576.9|574.02|0
1651510200000|2022-05-02 16:50:00|577.77|574.89|573.03|570.15|579|576.12|572.16|569.28|0
1651510500000|2022-05-02 16:55:00|573.21|570.33|569.35|566.47|576.72|573.84|567.26|564.38|0
1651510800000|2022-05-02 17:00:00|569.01|566.13|566.13|563.25|572.06|569.18|563.69|560.81|0
1651511100000|2022-05-02 17:05:00|566.3|563.42|573.09|570.21|575.89|573.01|563.84|560.96|0
1651511400000|2022-05-02 17:10:00|572.56|569.68|575.34|572.46|578.17|575.29|571.67|568.79|0
1651511700000|2022-05-02 17:15:00|574.99|572.11|571.8|568.92|575.52|572.64|569.88|567|0
1651512000000|2022-05-02 17:20:00|572.32|569.44|566.91|564.03|572.32|569.44|566.91|564.03|0
1651512300000|2022-05-02 17:25:00|567.43|564.55|567.41|564.53|571.1|568.22|564.27|561.39|0
1651512600000|2022-05-02 17:30:00|566.88|564|563.92|561.04|571.42|568.54|563.75|560.87|0
1651512900000|2022-05-02 17:35:00|563.57|560.69|562.53|559.65|566.36|563.48|561.83|558.95|0
1651513200000|2022-05-02 17:40:00|562.7|559.82|560.1|557.22|566.26|563.38|560.1|557.22|0
1651513500000|2022-05-02 17:45:00|560.79|557.91|556.11|553.23|561.14|558.26|555.94|553.06|0
1651513800000|2022-05-02 17:50:00|556.28|553.4|555.94|553.06|559.05|556.17|555.25|552.37|0
1651514100000|2022-05-02 17:55:00|556.63|553.75|560.26|557.38|560.26|557.38|555.76|552.88|0
1651514400000|2022-05-02 18:00:00|559.74|556.86|564.95|562.07|564.95|562.07|555.93|553.05|0
1651514700000|2022-05-02 18:05:00|565.47|562.59|559.74|556.86|568.26|565.38|559.56|556.68|0
1651515000000|2022-05-02 18:10:00|559.56|556.68|550.24|547.36|560.08|557.2|550.06|547.18|0
1651515300000|2022-05-02 18:15:00|550.58|547.7|550.46|547.58|552.69|549.81|548.17|545.29|0
1651515600000|2022-05-02 18:20:00|550.63|547.75|553.78|550.9|555.16|552.28|547.03|544.15|0
1651515900000|2022-05-02 18:25:00|553.17|550.29|552.57|549.69|554.47|551.59|550.51|547.63|0
1651516200000|2022-05-02 18:30:00|552.74|549.86|554.98|552.1|556.53|553.65|550.68|547.8|0
1651516500000|2022-05-02 18:35:00|554.81|551.93|552.4|549.52|555.84|552.96|550.51|547.63|0
1651516800000|2022-05-02 18:40:00|552.74|549.86|546.9|544.02|554.46|551.58|543.82|540.94|0
1651517100000|2022-05-02 18:45:00|547.07|544.19|554.26|550.9|555.96|553.08|547.07|544.19|0
1651517400000|2022-05-02 18:50:00|554.43|551.07|557.88|554.52|561|557.64|550.12|546.76|0
1651517700000|2022-05-02 18:55:00|557.71|554.35|552.18|548.82|558.4|555.04|549.78|546.42|0
1651518000000|2022-05-02 19:00:00|553.91|550.55|560.65|557.29|562.9|559.54|552.87|549.51|0
1651518300000|2022-05-02 19:05:00|561.69|558.33|569.16|565.8|571.52|568.16|560.47|557.11|0
1651518600000|2022-05-02 19:10:00|568.82|565.46|579.67|576.31|580.2|576.84|568.82|565.46|0
1651518900000|2022-05-02 19:15:00|579.46|576.1|579.56|576.2|581.15|577.79|574.29|570.93|0
1651519200000|2022-05-02 19:20:00|580.18|576.82|590.62|587.26|590.97|587.61|579.9|576.54|0
1651519500000|2022-05-02 19:25:00|589.91|586.55|589.73|586.37|593.55|590.19|586.89|583.53|0
1651519800000|2022-05-02 19:30:00|589.37|586.01|600.24|596.88|600.96|597.6|589.37|586.01|0
1651520100000|2022-05-02 19:35:00|600.78|597.42|593.28|589.92|602.21|598.85|590.97|587.61|0
1651520400000|2022-05-02 19:40:00|594.71|591.35|586.68|583.32|599.35|595.99|586.68|583.32|0
1651520700000|2022-05-02 19:45:00|586.76|583.4|598.88|595.52|600.05|596.69|585.26|581.9|0
1651521000000|2022-05-02 19:50:00|599.51|596.15|604.37|601.01|605.43|602.07|597|593.64|0
1651521300000|2022-05-02 19:55:00|604.28|600.92|606.11|603.23|607.01|604.13|601.14|597.78|0
1651521600000|2022-05-02 20:00:00|607.01|604.13|606.91|604.03|609.53|606.65|604.49|601.61|0
1651521900000|2022-05-02 20:05:00|607.18|604.3|609.16|606.28|609.71|606.83|606.1|603.22|0
1651522200000|2022-05-02 20:10:00|608.98|606.1|601.07|598.19|609.52|606.64|600.35|597.47|0
1651522500000|2022-05-02 20:15:00|601.67|598.31|601.49|598.13|603.73|600.37|601.31|597.95|0
1651522800000|2022-05-02 20:20:00|601.39|598.03|602.02|598.66|603.28|599.92|601.39|598.03|0
1651523100000|2022-05-02 20:25:00|601.75|598.39|602.2|598.84|603.1|599.74|600.77|597.41|0
1651523400000|2022-05-02 20:30:00|602.38|599.02|601.84|598.48|603.63|600.27|601.66|598.3|0
1651523700000|2022-05-02 20:35:00|602.2|598.84|603.81|600.45|604.17|600.81|601.84|598.48|0
1651524000000|2022-05-02 20:40:00|603.45|600.09|603.72|600.36|604.17|600.81|603.27|599.91|0
1651524300000|2022-05-02 20:45:00|603.99|600.63|605.06|601.7|605.06|601.7|603.45|600.09|0
1651524600000|2022-05-02 20:50:00|605.24|601.88|603.44|600.08|605.42|602.06|603.44|600.08|0
1651524900000|2022-05-02 20:55:00|603.26|599.9|603.17|599.81|603.8|600.44|602.72|599.36|0
1651525200000|2022-05-02 21:00:00|602.81|599.45|602.97|599.61|603.41|600.05|602.73|599.37|0
1651525500000|2022-05-02 21:05:00|602.94|599.58|603.11|599.75|603.14|599.78|602.76|599.4|0
1651525800000|2022-05-02 21:10:00|603.14|599.78|603.22|599.86|603.33|599.97|603.11|599.75|0
1651526100000|2022-05-02 21:15:00|603.19|599.83|603.19|599.83|603.19|599.83|603.19|599.83|0
1651526400000|2022-05-02 21:20:00|603.17|599.81|603.24|599.88|603.24|599.88|603.04|599.68|0
1651526700000|2022-05-02 21:25:00|603.21|599.85|602.87|599.51|603.21|599.85|602.77|599.41|0
1651527000000|2022-05-02 21:30:00|602.9|599.54|602.95|599.59|602.95|599.59|602.87|599.51|0
1651527300000|2022-05-02 21:35:00|602.93|599.57|604.13|600.77|604.13|600.77|602.45|599.09|0
1651527600000|2022-05-02 21:40:00|604.21|600.85|603.65|600.29|604.26|600.9|603.63|600.27|0
1651527900000|2022-05-02 21:45:00|603.7|600.34|603.44|600.08|603.99|600.63|603.44|600.08|0
1651528200000|2022-05-02 21:50:00|603.23|599.87|603.23|599.87|603.31|599.95|602.76|599.4|0
1651528500000|2022-05-02 21:55:00|603.15|599.79|602.94|599.58|603.38|600.02|602.76|599.4|0
1651528800000|2022-05-02 22:00:00|603.14|599.78|601.44|598.08|603.14|599.78|601.26|597.9|0
1651529100000|2022-05-02 22:05:00|601.52|598.16|601.61|598.25|601.97|598.61|601.26|597.9|0
1651529400000|2022-05-02 22:10:00|601.79|598.43|602.69|599.33|602.69|599.33|601.61|598.25|0
1651529700000|2022-05-02 22:15:00|602.51|599.15|602.51|599.15|603.23|599.87|601.79|598.43|0
1651530000000|2022-05-02 22:20:00|602.68|599.32|601.79|598.43|602.77|599.41|601.79|598.43|0
1651530300000|2022-05-02 22:25:00|601.96|598.6|602.86|599.5|603.04|599.68|601.6|598.24|0
1651530600000|2022-05-02 22:30:00|603.22|599.86|600.25|596.89|603.22|599.86|599.99|596.63|0
1651530900000|2022-05-02 22:35:00|600.17|596.81|600.7|597.34|601.06|597.7|600.17|596.81|0
1651531200000|2022-05-02 22:40:00|600.61|597.25|599.8|596.44|600.61|597.25|599.63|596.27|0
1651531500000|2022-05-02 22:45:00|599.89|596.53|600.16|596.8|600.34|596.98|599.89|596.53|0
1651531800000|2022-05-02 22:50:00|600.25|596.89|601.32|597.96|601.59|598.23|600.25|596.89|0
1651532100000|2022-05-02 22:55:00|601.23|597.87|600.51|597.15|601.23|597.87|600.16|596.8|0
1651532400000|2022-05-02 23:00:00|600.69|597.33|603.02|599.66|603.74|600.38|600.69|597.33|0
1651532700000|2022-05-02 23:05:00|603.2|599.84|603.92|600.56|603.92|600.56|602.57|599.21|0
1651533000000|2022-05-02 23:10:00|603.82|600.46|603.02|599.66|603.82|600.46|602.84|599.48|0
1651533300000|2022-05-02 23:15:00|602.92|599.56|602.84|599.48|603.2|599.84|602.74|599.38|0
1651533600000|2022-05-02 23:20:00|603.01|599.65|603.37|600.01|604.63|601.27|602.84|599.48|0
1651533900000|2022-05-02 23:25:00|603.55|600.19|603.81|600.45|604.27|600.91|603.37|600.01|0
1651534200000|2022-05-02 23:30:00|603.73|600.37|603.55|600.19|604.09|600.73|603.28|599.92|0
1651534500000|2022-05-02 23:35:00|603.45|600.09|602.65|599.29|603.55|600.19|602.65|599.29|0
1651534800000|2022-05-02 23:40:00|602.47|599.11|601.75|598.39|602.82|599.46|601.75|598.39|0
1651535100000|2022-05-02 23:45:00|601.57|598.21|602.46|599.1|602.46|599.1|601.57|598.21|0
1651535400000|2022-05-02 23:50:00|602.28|598.92|601.92|598.56|602.28|598.92|601.56|598.2|0
1651535700000|2022-05-02 23:55:00|602.01|598.65|604.16|600.8|604.16|600.8|601.92|598.56|0
1651536000000|2022-05-03 00:00:00|604.25|600.89|602.9|599.54|606.95|603.59|602.81|599.45|0
1651536300000|2022-05-03 00:05:00|602.63|599.27|607.49|604.13|607.49|604.13|602.63|599.27|0
1651536600000|2022-05-03 00:10:00|607.39|604.03|605.5|602.14|607.49|604.13|605.32|601.96|0
1651536900000|2022-05-03 00:15:00|605.32|601.96|605.59|602.23|606.31|602.95|605.14|601.78|0
1651537200000|2022-05-03 00:20:00|605.5|602.14|604.6|601.24|605.5|602.14|603.52|600.16|0
1651537500000|2022-05-03 00:25:00|604.42|601.06|605.68|602.32|605.86|602.5|603.7|600.34|0
1651537800000|2022-05-03 00:30:00|605.76|602.4|608.01|604.65|608.64|605.28|605.32|601.96|0
1651538100000|2022-05-03 00:35:00|608.28|604.92|608.37|605.01|610.18|606.82|608.28|604.92|0
1651538400000|2022-05-03 00:40:00|608.73|605.37|610.44|607.08|610.8|607.44|608.37|605.01|0
1651538700000|2022-05-03 00:45:00|610.53|607.17|612.16|608.8|613.24|609.88|610.53|607.17|0
1651539000000|2022-05-03 00:50:00|612.34|608.98|611.43|608.07|612.42|609.06|611.25|607.89|0
1651539300000|2022-05-03 00:55:00|611.52|608.16|611.34|607.98|611.79|608.43|610.79|607.43|0
1651539600000|2022-05-03 01:00:00|610.71|607.35|612.33|608.97|612.51|609.15|610.71|607.35|0
1651539900000|2022-05-03 01:05:00|612.24|608.88|611.06|607.7|612.24|608.88|610.34|606.98|0
1651540200000|2022-05-03 01:10:00|611.24|607.88|609.44|606.08|611.42|608.06|608.9|605.54|0
1651540500000|2022-05-03 01:15:00|609.26|605.9|606.64|603.28|609.7|606.34|606.64|603.28|0
1651540800000|2022-05-03 01:20:00|606.55|603.19|608.35|604.99|608.53|605.17|606.55|603.19|0
1651541100000|2022-05-03 01:25:00|608.53|605.17|607.71|604.35|608.53|605.17|607.27|603.91|0
1651541400000|2022-05-03 01:30:00|607.89|604.53|607.81|604.45|609.25|605.89|607.35|603.99|0
1651541700000|2022-05-03 01:35:00|607.71|604.35|607.8|604.44|608.17|604.81|606.99|603.63|0
1651542000000|2022-05-03 01:40:00|607.62|604.26|606.54|603.18|608.88|605.52|606|602.64|0
1651542300000|2022-05-03 01:45:00|606.72|603.36|610.14|606.78|610.86|607.5|606.72|603.36|0
1651542600000|2022-05-03 01:50:00|610.32|606.96|612.57|609.21|614.66|611.3|610.32|606.96|0
1651542900000|2022-05-03 01:55:00|612.49|609.13|613.21|609.85|613.29|609.93|611.31|607.95|0
1651543200000|2022-05-03 02:00:00|613.03|609.67|618.46|615.1|619.27|615.91|613.03|609.67|0
1651543500000|2022-05-03 02:05:00|618.28|614.92|617.91|614.55|618.73|615.37|617.19|613.83|0
1651543800000|2022-05-03 02:10:00|618|614.64|617.45|614.09|618|614.64|617|613.64|0
1651544100000|2022-05-03 02:15:00|617.37|614.01|619.18|615.82|619.72|616.36|617.36|614|0
1651544400000|2022-05-03 02:20:00|619.36|616|619.26|615.9|619.72|616.36|618.36|615|0
1651544700000|2022-05-03 02:25:00|619.36|616|620.08|616.72|620.08|616.72|619.35|615.99|0
1651545000000|2022-05-03 02:30:00|619.9|616.54|619.35|615.99|620.81|617.45|618.08|614.72|0
1651545300000|2022-05-03 02:35:00|619.44|616.08|618.44|615.08|619.71|616.35|617.9|614.54|0
1651545600000|2022-05-03 02:40:00|618.35|614.99|620.34|616.98|620.8|617.44|617.9|614.54|0
1651545900000|2022-05-03 02:45:00|620.25|616.89|622.16|618.8|622.16|618.8|619.98|616.62|0
1651546200000|2022-05-03 02:50:00|622.25|618.89|623.16|619.8|623.89|620.53|621.34|617.98|0
1651546500000|2022-05-03 02:55:00|623.34|619.98|621.16|617.8|623.52|620.16|620.97|617.61|0
1651546800000|2022-05-03 03:00:00|620.97|617.61|621.15|617.79|621.61|618.25|620.61|617.25|0
1651547100000|2022-05-03 03:05:00|621.24|617.88|620.61|617.25|621.7|618.34|619.88|616.52|0
1651547400000|2022-05-03 03:10:00|620.79|617.43|620.97|617.61|622.33|618.97|620.51|617.15|0
1651547700000|2022-05-03 03:15:00|621.05|617.69|620.69|617.33|621.88|618.52|620.6|617.24|0
1651548000000|2022-05-03 03:20:00|620.6|617.24|620.05|616.69|621.15|617.79|619.69|616.33|0
1651548300000|2022-05-03 03:25:00|620.14|616.78|618.78|615.42|620.42|617.06|618.78|615.42|0
1651548600000|2022-05-03 03:30:00|618.96|615.6|617.69|614.33|619.14|615.78|617.69|614.33|0
1651548900000|2022-05-03 03:35:00|617.87|614.51|617.87|614.51|618.96|615.6|617.69|614.33|0
1651549200000|2022-05-03 03:40:00|618.05|614.69|616.96|613.6|618.05|614.69|616.6|613.24|0
1651549500000|2022-05-03 03:45:00|617.14|613.78|617.14|613.78|617.86|614.5|616.96|613.6|0
1651549800000|2022-05-03 03:50:00|617.23|613.87|616.95|613.59|617.5|614.14|616.23|612.87|0
1651550100000|2022-05-03 03:55:00|616.86|613.5|616.23|612.87|617.32|613.96|615.5|612.14|0
1651550400000|2022-05-03 04:00:00|616.13|612.77|615.04|611.68|617.13|613.77|614.59|611.23|0
1651550700000|2022-05-03 04:05:00|615.14|611.78|617.03|613.67|617.31|613.95|615.14|611.78|0
1651551000000|2022-05-03 04:10:00|617.13|613.77|617.31|613.95|617.58|614.22|616.95|613.59|0
1651551300000|2022-05-03 04:15:00|617.49|614.13|616.4|613.04|617.67|614.31|616.4|613.04|0
1651551600000|2022-05-03 04:20:00|616.58|613.22|616.58|613.22|617.12|613.76|616.12|612.76|0
1651551900000|2022-05-03 04:25:00|616.4|613.04|616.03|612.67|616.76|613.4|616.03|612.67|0
1651552200000|2022-05-03 04:30:00|616.12|612.76|618.47|615.11|618.57|615.21|615.21|611.85|0
1651552500000|2022-05-03 04:35:00|618.39|615.03|617.84|614.48|618.75|615.39|617.75|614.39|0
1651552800000|2022-05-03 04:40:00|617.75|614.39|617.84|614.48|618.56|615.2|616.75|613.39|0
1651553100000|2022-05-03 04:45:00|617.66|614.3|616.02|612.66|618.1|614.74|616.02|612.66|0
1651553400000|2022-05-03 04:50:00|615.93|612.57|616.38|613.02|617.83|614.47|615.12|611.76|0
1651553700000|2022-05-03 04:55:00|616.74|613.38|614.75|611.39|616.74|613.38|614.57|611.21|0
1651554000000|2022-05-03 05:00:00|614.66|611.3|614.75|611.39|615.11|611.75|613.66|610.3|0
1651554300000|2022-05-03 05:05:00|614.57|611.21|616.37|613.01|616.37|613.01|614.2|610.84|0
1651554600000|2022-05-03 05:10:00|616.28|612.92|617.82|614.46|618.37|615.01|616.1|612.74|0
1651554900000|2022-05-03 05:15:00|618|614.64|618.91|615.55|619.46|616.1|617.18|613.82|0
1651555200000|2022-05-03 05:20:00|618.81|615.45|618.54|615.18|618.91|615.55|617.82|614.46|0
1651555500000|2022-05-03 05:25:00|618.73|615.37|618.81|615.45|618.81|615.45|617.63|614.27|0
1651555800000|2022-05-03 05:30:00|618.72|615.36|618.36|615|618.72|615.36|616.91|613.55|0
1651556100000|2022-05-03 05:35:00|618.18|614.82|618.35|614.99|618.9|615.54|617.63|614.27|0
1651556400000|2022-05-03 05:40:00|618.54|615.18|617.45|614.09|618.72|615.36|617.45|614.09|0
1651556700000|2022-05-03 05:45:00|617.26|613.9|615.81|612.45|617.26|613.9|614.54|611.18|0
1651557000000|2022-05-03 05:50:00|615.45|612.09|617.16|613.8|617.71|614.35|615.45|612.09|0
1651557300000|2022-05-03 05:55:00|617.08|613.72|616.34|612.98|617.44|614.08|615.8|612.44|0
1651557600000|2022-05-03 06:00:00|615.98|612.62|611.45|608.09|616.71|613.35|611.36|608|0
1651557900000|2022-05-03 06:05:00|611.09|607.73|609.55|606.19|612.36|609|609.55|606.19|0
1651558200000|2022-05-03 06:10:00|609.64|606.28|610.18|606.82|610.91|607.55|609.1|605.74|0
1651558500000|2022-05-03 06:15:00|610.27|606.91|611.63|608.27|612.53|609.17|608.92|605.56|0
1651558800000|2022-05-03 06:20:00|611.71|608.35|611.71|608.35|612.71|609.35|610.27|606.91|0
1651559100000|2022-05-03 06:25:00|611.8|608.44|611.62|608.26|612.53|609.17|610.36|607|0
1651559400000|2022-05-03 06:30:00|611.89|608.53|611.98|608.62|612.16|608.8|609.81|606.45|0
1651559700000|2022-05-03 06:35:00|611.89|608.53|612.34|608.98|612.52|609.16|611.26|607.9|0
1651560000000|2022-05-03 06:40:00|612.25|608.89|612.7|609.34|613.69|610.33|611.98|608.62|0
1651560300000|2022-05-03 06:45:00|612.52|609.16|610.61|607.25|612.7|609.34|609.99|606.63|0
1651560600000|2022-05-03 06:50:00|610.89|607.53|610.6|607.24|612.06|608.7|609.95|606.59|0
1651560900000|2022-05-03 06:55:00|610.69|607.33|609.79|606.43|610.96|607.6|608.8|605.44|0
1651561200000|2022-05-03 07:00:00|609.7|606.34|603.48|600.12|610.06|606.7|603.48|600.12|0
1651561500000|2022-05-03 07:05:00|602.98|600.1|610.4|607.52|610.4|607.52|602.02|599.14|0
1651561800000|2022-05-03 07:10:00|610.22|607.34|609.85|606.97|611.48|608.6|606.7|603.82|0
1651562100000|2022-05-03 07:15:00|609.77|606.89|608.77|605.89|610.67|607.79|606.97|604.09|0
1651562400000|2022-05-03 07:20:00|608.68|605.8|609.85|606.97|611.75|608.87|607.14|604.26|0
1651562700000|2022-05-03 07:25:00|610.31|607.43|611.57|608.69|611.75|608.87|608.22|605.34|0
1651563000000|2022-05-03 07:30:00|610.85|607.97|612.29|609.41|612.29|609.41|608.68|605.8|0
1651563300000|2022-05-03 07:35:00|612.1|609.22|611.02|608.14|613.55|610.67|610.48|607.6|0
1651563600000|2022-05-03 07:40:00|610.74|607.86|610.65|607.77|612.82|609.94|609.84|606.96|0
1651563900000|2022-05-03 07:45:00|610.29|607.41|608.13|605.25|611.56|608.68|607.23|604.35|0
1651564200000|2022-05-03 07:50:00|608.21|605.33|615.56|613.16|615.66|613.26|608.21|605.33|0
1651564500000|2022-05-03 07:55:00|615.66|613.26|613.66|611.26|615.84|613.44|612.94|610.54|0
1651564800000|2022-05-03 08:00:00|613.84|611.44|618.01|615.61|618.55|616.15|613.02|610.62|0
1651565100000|2022-05-03 08:05:00|618.19|615.79|618.55|616.15|620.73|618.33|617.73|615.33|0
1651565400000|2022-05-03 08:10:00|618.19|615.79|615.91|613.51|618.73|616.33|615.37|612.97|0
1651565700000|2022-05-03 08:15:00|616.28|613.88|612.95|610.55|617|614.6|612.95|610.55|0
1651566000000|2022-05-03 08:20:00|613.13|610.73|613.76|611.36|615.84|613.44|613.03|610.63|0
1651566300000|2022-05-03 08:25:00|613.67|611.27|610.6|608.2|614.57|612.17|610.6|608.2|0
1651566600000|2022-05-03 08:30:00|610.78|608.38|609.69|607.29|611.59|609.19|609.15|606.75|0
1651566900000|2022-05-03 08:35:00|609.87|607.47|610.59|608.19|610.95|608.55|609.24|606.84|0
1651567200000|2022-05-03 08:40:00|610.77|608.37|607.97|605.57|610.77|608.37|607.16|604.76|0
1651567500000|2022-05-03 08:45:00|608.06|605.66|607.61|605.21|609.68|607.28|605.99|603.59|0
1651567800000|2022-05-03 08:50:00|607.79|605.39|607.7|605.3|609.5|607.1|606.62|604.22|0
1651568100000|2022-05-03 08:55:00|607.61|605.21|608.24|605.84|609.32|606.92|606.44|604.04|0
1651568400000|2022-05-03 09:00:00|607.88|605.48|606.79|604.39|609.4|607|605.89|603.49|0
1651568700000|2022-05-03 09:05:00|606.43|604.03|605.71|603.31|606.79|604.39|603.92|601.52|0
1651569000000|2022-05-03 09:10:00|606.07|603.67|605.53|603.13|606.97|604.57|604.54|602.14|0
1651569300000|2022-05-03 09:15:00|606.43|604.03|607.15|604.75|608.95|606.55|606.43|604.03|0
1651569600000|2022-05-03 09:20:00|607.23|604.83|606.96|604.56|607.59|605.19|605.53|603.13|0
1651569900000|2022-05-03 09:25:00|606.6|604.2|605.52|603.12|607.32|604.92|603.73|601.33|0
1651570200000|2022-05-03 09:30:00|605.43|603.03|605.34|602.94|605.7|603.3|603.72|601.32|0
1651570500000|2022-05-03 09:35:00|605.7|603.3|605.16|602.76|606.06|603.66|604.44|602.04|0
1651570800000|2022-05-03 09:40:00|605.06|602.66|607.49|605.09|607.86|605.46|605.06|602.66|0
1651571100000|2022-05-03 09:45:00|607.31|604.91|608.03|605.63|609.11|606.71|607.31|604.91|0
1651571400000|2022-05-03 09:50:00|608.21|605.81|608.3|605.9|608.66|606.26|606.95|604.55|0
1651571700000|2022-05-03 09:55:00|608.21|605.81|607.39|604.99|609.11|606.71|606.41|604.01|0
1651572000000|2022-05-03 10:00:00|607.49|605.09|608.65|606.25|609.01|606.61|606.67|604.27|0
1651572300000|2022-05-03 10:05:00|608.57|606.17|607.12|604.72|608.75|606.35|605.95|603.55|0
1651572600000|2022-05-03 10:10:00|607.03|604.63|607.48|605.08|608.11|605.71|604.96|602.56|0
1651572900000|2022-05-03 10:15:00|607.39|604.99|604.96|602.56|607.84|605.44|604.87|602.47|0
1651573200000|2022-05-03 10:20:00|604.78|602.38|602.44|600.04|604.78|602.38|601.54|599.14|0
1651573500000|2022-05-03 10:25:00|601.99|599.59|598.4|596|602.44|600.04|597.51|595.11|0
1651573800000|2022-05-03 10:30:00|598.14|595.74|597.06|594.66|598.5|596.1|594.56|592.16|0
1651574100000|2022-05-03 10:35:00|597.24|594.84|596.7|594.3|598.31|595.91|595.81|593.41|0
1651574400000|2022-05-03 10:40:00|596.88|594.48|592.06|589.66|597.32|594.92|592.06|589.66|0
1651574700000|2022-05-03 10:45:00|592.24|589.84|592.41|590.01|592.41|590.01|590.63|588.23|0
1651575000000|2022-05-03 10:50:00|592.06|589.66|593.66|591.26|593.66|591.26|590.18|587.78|0
1651575300000|2022-05-03 10:55:00|593.75|591.35|593.84|591.44|594.37|591.97|593.21|590.81|0
1651575600000|2022-05-03 11:00:00|593.92|591.52|593.74|591.34|594.37|591.97|592.59|590.19|0
1651575900000|2022-05-03 11:05:00|593.65|591.25|592.88|590.48|594.69|592.29|591.17|588.77|0
1651576200000|2022-05-03 11:10:00|592.97|590.57|593.59|591.19|594.31|591.91|591.63|589.23|0
1651576500000|2022-05-03 11:15:00|593.95|591.55|592.52|590.12|594.31|591.91|592.43|590.03|0
1651576800000|2022-05-03 11:20:00|592.7|590.3|594.3|591.9|594.3|591.9|591.45|589.05|0
1651577100000|2022-05-03 11:25:00|594.48|592.08|597.52|595.12|597.7|595.3|593.23|590.83|0
1651577400000|2022-05-03 11:30:00|597.42|595.02|596.26|593.86|599.31|596.91|596.17|593.77|0
1651577700000|2022-05-03 11:35:00|596.44|594.04|596.62|594.22|597.33|594.93|595.9|593.5|0
1651578000000|2022-05-03 11:40:00|596.52|594.12|597.33|594.93|598.76|596.36|596.26|593.86|0
1651578300000|2022-05-03 11:45:00|597.15|594.75|599.65|597.25|599.66|597.26|596.79|594.39|0
1651578600000|2022-05-03 11:50:00|599.83|597.43|600.91|598.51|600.99|598.59|598.76|596.36|0
1651578900000|2022-05-03 11:55:00|600.73|598.33|601.8|599.4|602.52|600.12|600.73|598.33|0
1651579200000|2022-05-03 12:00:00|601.26|598.86|604.13|601.73|604.85|602.45|601.26|598.86|0
1651579500000|2022-05-03 12:05:00|604.31|601.91|604.49|602.09|605.75|603.35|603.05|600.65|0
1651579800000|2022-05-03 12:10:00|604.4|602|605.75|603.35|606.47|604.07|604.13|601.73|0
1651580100000|2022-05-03 12:15:00|606.11|603.71|607.18|604.78|607.91|605.51|606.11|603.71|0
1651580400000|2022-05-03 12:20:00|607.54|605.14|605.2|602.8|608.08|605.68|604.84|602.44|0
1651580700000|2022-05-03 12:25:00|605.38|602.98|605.45|603.05|607.32|604.92|604.46|602.06|0
1651581000000|2022-05-03 12:30:00|605.27|602.87|606.53|604.13|607.79|605.39|603.29|600.89|0
1651581300000|2022-05-03 12:35:00|606.71|604.31|609.5|607.1|609.5|607.1|606.17|603.77|0
1651581600000|2022-05-03 12:40:00|609.42|607.02|611.94|609.54|611.94|609.54|608.69|606.29|0
1651581900000|2022-05-03 12:45:00|612.13|609.73|610.86|608.46|612.49|610.09|610.68|608.28|0
1651582200000|2022-05-03 12:50:00|611.04|608.64|610.31|607.91|611.4|609|608.51|606.11|0
1651582500000|2022-05-03 12:55:00|610.4|608|610.99|608.59|612.27|609.87|609.54|607.14|0
1651582800000|2022-05-03 13:00:00|611.35|608.95|609.72|607.32|611.71|609.31|608.82|606.42|0
1651583100000|2022-05-03 13:05:00|610.08|607.68|610.08|607.68|610.98|608.58|608.81|606.41|0
1651583400000|2022-05-03 13:10:00|610.16|607.76|608.99|606.59|610.26|607.86|608.81|606.41|0
1651583700000|2022-05-03 13:15:00|608.9|606.5|608.63|606.23|610.25|607.85|607.91|605.51|0
1651584000000|2022-05-03 13:20:00|608.53|606.13|608.27|605.87|609.35|606.95|606.64|604.24|0
1651584300000|2022-05-03 13:25:00|607.9|605.5|608.08|605.68|608.08|605.68|604.3|601.9|0
1651584600000|2022-05-03 13:30:00|608.62|606.22|611.51|609.11|613.32|610.92|600.7|598.3|0
1651584900000|2022-05-03 13:35:00|610.79|608.39|600.16|597.76|610.79|608.39|599.44|597.04|0
1651585200000|2022-05-03 13:40:00|601.78|599.38|603.93|601.53|610.06|607.66|600.52|598.12|0
1651585500000|2022-05-03 13:45:00|603.39|600.99|601.77|599.37|604.47|602.07|596.93|594.53|0
1651585800000|2022-05-03 13:50:00|601.05|598.65|605.86|603.46|608.61|606.21|599.26|596.86|0
1651586100000|2022-05-03 13:55:00|605.68|603.28|609.11|606.71|610.46|608.06|602.26|599.86|0
1651586400000|2022-05-03 14:00:00|611.1|608.7|613.65|611.25|614.74|612.34|611.1|608.7|0
1651586700000|2022-05-03 14:05:00|613.83|611.43|601.72|599.32|615.47|613.07|600.28|597.88|0
1651587000000|2022-05-03 14:10:00|600.82|598.42|608.57|606.17|608.75|606.35|598.12|595.72|0
1651587300000|2022-05-03 14:15:00|607.67|605.27|607.31|604.91|607.67|605.27|600.28|597.88|0
1651587600000|2022-05-03 14:20:00|606.76|604.36|604.94|602.54|609.84|607.44|601.71|599.31|0
1651587900000|2022-05-03 14:25:00|605.49|603.09|611.54|609.14|613.09|610.69|603.77|601.37|0
1651588200000|2022-05-03 14:30:00|612.18|609.78|615.99|613.59|618|615.6|607.47|605.07|0
1651588500000|2022-05-03 14:35:00|616.54|614.14|609.28|606.88|617.09|614.69|609.28|606.88|0
1651588800000|2022-05-03 14:40:00|609.46|607.06|602.77|600.37|610|607.6|602.77|600.37|0
1651589100000|2022-05-03 14:45:00|602.59|600.19|600.97|598.57|603.67|601.27|598.81|596.41|0
1651589400000|2022-05-03 14:50:00|600.25|597.85|604.71|602.31|607.06|604.66|598.94|596.54|0
1651589700000|2022-05-03 14:55:00|604.35|601.95|607.44|605.04|609.43|607.03|604.17|601.77|0
1651590000000|2022-05-03 15:00:00|607.62|605.22|613.42|611.02|613.78|611.38|603.82|601.42|0
1651590300000|2022-05-03 15:05:00|615.6|613.2|624.03|621.63|625.68|623.28|614.51|612.11|0
1651590600000|2022-05-03 15:10:00|624.21|621.81|624.4|622|624.76|622.36|618.91|616.51|0
1651590900000|2022-05-03 15:15:00|625.87|623.47|624.58|622.18|628.07|625.67|619.47|617.07|0
1651591200000|2022-05-03 15:20:00|624.77|622.37|630.45|628.05|630.63|628.23|624.77|622.37|0
1651591500000|2022-05-03 15:25:00|629.8|627.4|627.14|624.74|631.18|628.78|625.86|623.46|0
1651591800000|2022-05-03 15:30:00|628.43|626.03|632.65|630.25|634.12|631.72|627.88|625.48|0
1651592100000|2022-05-03 15:35:00|632.47|630.07|624.94|622.54|632.74|630.34|624.02|621.62|0
1651592400000|2022-05-03 15:40:00|625.31|622.91|626.04|623.64|630.44|628.04|625.31|622.91|0
1651592700000|2022-05-03 15:45:00|625.85|623.45|625.3|622.9|626.4|624|622.46|620.06|0
1651593000000|2022-05-03 15:50:00|625.48|623.08|625.12|622.72|626.76|624.36|622.74|620.34|0
1651593300000|2022-05-03 15:55:00|625.02|622.62|626.76|624.36|627.5|625.1|623.47|621.07|0
1651593600000|2022-05-03 16:00:00|626.48|624.08|630.43|628.03|633.01|630.61|625.11|622.71|0
1651593900000|2022-05-03 16:05:00|630.25|627.85|615.43|613.03|630.25|627.85|612.89|610.49|0
1651594200000|2022-05-03 16:10:00|615.07|612.67|619.99|617.59|620.53|618.13|614.34|611.94|0
1651594500000|2022-05-03 16:15:00|620.17|617.77|620.53|618.13|621.08|618.68|617.07|614.67|0
1651594800000|2022-05-03 16:20:00|620.17|617.77|623.27|620.87|624.55|622.15|620.17|617.77|0
1651595100000|2022-05-03 16:25:00|623.81|621.41|618.7|616.3|626.28|623.88|618.7|616.3|0
1651595400000|2022-05-03 16:30:00|618.34|615.94|618.7|616.3|620.34|617.94|614.89|612.49|0
1651595700000|2022-05-03 16:35:00|618.52|616.12|620.34|617.94|622.9|620.5|617.43|615.03|0
1651596000000|2022-05-03 16:40:00|620.16|617.76|621.07|618.67|623.62|621.22|618.88|616.48|0
1651596300000|2022-05-03 16:45:00|620.7|618.3|620.15|617.75|624.26|621.86|617.42|615.02|0
1651596600000|2022-05-03 16:50:00|619.33|616.93|617.78|615.38|622.16|619.76|617.78|615.38|0
1651596900000|2022-05-03 16:55:00|618.15|615.75|620.88|618.48|621.97|619.57|614.33|611.93|0
1651597200000|2022-05-03 17:00:00|621.97|619.57|622.7|620.3|627.82|625.42|620.88|618.48|0
1651597500000|2022-05-03 17:05:00|622.33|619.93|626.08|623.68|626.9|624.5|621.06|618.66|0
1651597800000|2022-05-03 17:10:00|626.17|623.77|629.65|627.25|630.47|628.07|624.89|622.49|0
1651598100000|2022-05-03 17:15:00|630.38|627.98|630.01|627.61|632.4|630|629.74|627.34|0
1651598400000|2022-05-03 17:20:00|630.2|627.8|628.18|625.78|633.32|630.92|625.62|623.22|0
1651598700000|2022-05-03 17:25:00|627.81|625.41|626.07|623.67|628.91|626.51|624.06|621.66|0
1651599000000|2022-05-03 17:30:00|626.16|623.76|629.73|627.33|630.01|627.61|625.61|623.21|0
1651599300000|2022-05-03 17:35:00|629.82|627.42|630.39|627.99|630.57|628.17|627.26|624.86|0
1651599600000|2022-05-03 17:40:00|630.57|628.17|631.3|628.9|631.49|629.09|627.26|624.86|0
1651599900000|2022-05-03 17:45:00|631.85|629.45|628.18|625.78|632.04|629.64|627.26|624.86|0
1651600200000|2022-05-03 17:50:00|628.08|625.68|624.88|622.48|628.73|626.33|622.86|620.46|0
1651600500000|2022-05-03 17:55:00|625.24|622.84|624.32|621.92|625.43|623.03|622.5|620.1|0
1651600800000|2022-05-03 18:00:00|624.14|621.74|618.11|615.71|624.14|621.74|617.56|615.16|0
1651601100000|2022-05-03 18:05:00|617.93|615.53|616.83|614.43|617.93|615.53|615.01|612.61|0
1651601400000|2022-05-03 18:10:00|616.1|613.7|611.28|608.88|617.1|614.7|610.65|608.25|0
1651601700000|2022-05-03 18:15:00|610.65|608.25|607.9|605.5|610.65|608.25|606.61|604.21|0
1651602000000|2022-05-03 18:20:00|607.72|605.32|607.72|605.32|608.81|606.41|605.19|602.79|0
1651602300000|2022-05-03 18:25:00|607.9|605.5|605.64|603.24|608.08|605.68|605.19|602.79|0
1651602600000|2022-05-03 18:30:00|605.73|603.33|611.7|609.3|611.7|609.3|605.73|603.33|0
1651602900000|2022-05-03 18:35:00|611.16|608.76|607.17|604.77|616.79|614.39|606.99|604.59|0
1651603200000|2022-05-03 18:40:00|608.08|605.68|609.52|607.12|611.88|609.48|599.77|597.37|0
1651603500000|2022-05-03 18:45:00|610.07|607.67|612.06|609.66|613.33|610.93|602.65|600.25|0
1651603800000|2022-05-03 18:50:00|612.24|609.84|615.87|613.47|619.15|616.75|610.61|608.21|0
1651604100000|2022-05-03 18:55:00|615.69|613.29|622.8|620.4|624.08|621.68|614.05|611.65|0
1651604400000|2022-05-03 19:00:00|623.89|621.49|620.6|618.2|624.08|621.68|620.06|617.66|0
1651604700000|2022-05-03 19:05:00|620.69|618.29|623.08|620.68|626.48|624.08|619.87|617.47|0
1651605000000|2022-05-03 19:10:00|624|621.6|624.36|621.96|625.92|623.52|621.98|619.58|0
1651605300000|2022-05-03 19:15:00|624.18|621.78|617.59|615.19|625.09|622.69|617.04|614.64|0
1651605600000|2022-05-03 19:20:00|617.41|615.01|615.4|613|623.44|621.04|610.66|608.26|0
1651605900000|2022-05-03 19:25:00|614.67|612.27|615.21|612.81|617.41|615.01|611.93|609.53|0
1651606200000|2022-05-03 19:30:00|615.12|612.72|618.13|615.73|619.78|617.38|611.75|609.35|0
1651606500000|2022-05-03 19:35:00|618.5|616.1|608.83|606.43|619.05|616.65|606.73|604.33|0
1651606800000|2022-05-03 19:40:00|608.1|605.7|603.78|601.38|608.1|605.7|599.23|596.83|0
1651607100000|2022-05-03 19:45:00|602.69|600.29|605.59|603.19|609.6|607.2|600.34|597.94|0
1651607400000|2022-05-03 19:50:00|605.41|603.01|613.79|611.39|615.07|612.67|601.24|598.84|0
1651607700000|2022-05-03 19:55:00|614.7|612.3|610.29|607.89|615.39|612.99|609.38|606.98|0
1651608000000|2022-05-03 20:00:00|611.2|608.8|616.06|613.66|616.24|613.84|609.57|607.17|0
1651608300000|2022-05-03 20:05:00|616.42|614.02|614.96|612.56|619.63|617.23|614.96|612.56|0
1651608600000|2022-05-03 20:10:00|614.77|612.37|613.12|610.72|618.71|616.31|612.21|609.81|0
1651608900000|2022-05-03 20:15:00|614.6|611.8|613.59|610.79|615.15|612.35|612.41|609.61|0
1651609200000|2022-05-03 20:20:00|613.51|610.71|611.49|608.69|613.69|610.89|610.22|607.42|0
1651609500000|2022-05-03 20:25:00|611.4|608.6|612.04|609.24|612.95|610.15|611.13|608.33|0
1651609800000|2022-05-03 20:30:00|611.86|609.06|611.31|608.51|612.95|610.15|610.03|607.23|0
1651610100000|2022-05-03 20:35:00|611.39|608.59|611.49|608.69|612.04|609.24|610.94|608.14|0
1651610400000|2022-05-03 20:40:00|611.39|608.59|611.75|608.95|612.4|609.6|611.02|608.22|0
1651610700000|2022-05-03 20:45:00|612.03|609.23|611.3|608.5|613.03|610.23|611.02|608.22|0
1651611000000|2022-05-03 20:50:00|611.48|608.68|611.38|608.58|612.12|609.32|610.93|608.13|0
1651611300000|2022-05-03 20:55:00|611.66|608.86|613.94|611.14|614.04|611.24|611.66|608.86|0
1651611600000|2022-05-03 21:00:00|613.91|611.11|614.28|611.48|614.28|611.48|613.49|610.69|0
1651611900000|2022-05-03 21:05:00|614.44|611.64|614.95|612.15|614.95|612.15|614.21|611.41|0
1651612200000|2022-05-03 21:10:00|614.84|612.04|614.63|611.83|614.84|612.04|614.47|611.67|0
1651612500000|2022-05-03 21:15:00|614.55|611.75|614.63|611.83|614.74|611.94|614.55|611.75|0
1651612800000|2022-05-03 21:20:00|614.57|611.77|614.73|611.93|614.84|612.04|614.54|611.74|0
1651613100000|2022-05-03 21:25:00|614.67|611.87|614.7|611.9|614.7|611.9|614.62|611.82|0
1651613400000|2022-05-03 21:30:00|614.67|611.87|614.46|611.66|614.67|611.87|614.46|611.66|0
1651613700000|2022-05-03 21:35:00|614.43|611.63|614.83|612.03|614.83|612.03|614.43|611.63|0
1651614000000|2022-05-03 21:40:00|614.88|612.08|614.45|611.65|615.2|612.4|613.84|611.04|0
1651614300000|2022-05-03 21:45:00|614.67|611.87|614.13|611.33|614.67|611.87|614.11|611.31|0
1651614600000|2022-05-03 21:50:00|614.16|611.36|614.58|611.78|614.8|612|614.16|611.36|0
1651614900000|2022-05-03 21:55:00|614.45|611.65|614.64|611.84|614.8|612|614.45|611.65|0
1651615200000|2022-05-03 22:00:00|614.66|611.86|611.72|608.92|614.66|611.86|611.45|608.65|0
1651615500000|2022-05-03 22:05:00|611.81|609.01|613.36|610.56|613.91|611.11|611.81|609.01|0
1651615800000|2022-05-03 22:10:00|613.64|610.84|614.82|612.02|615.1|612.3|613.45|610.65|0
1651616100000|2022-05-03 22:15:00|614.73|611.93|614|611.2|615.55|612.75|613.82|611.02|0
1651616400000|2022-05-03 22:20:00|614.09|611.29|615.36|612.56|615.73|612.93|614.09|611.29|0
1651616700000|2022-05-03 22:25:00|615.46|612.66|615.55|612.75|616.46|613.66|615.09|612.29|0
1651617000000|2022-05-03 22:30:00|615.64|612.84|615.09|612.29|615.82|613.02|614.72|611.92|0
1651617300000|2022-05-03 22:35:00|615.27|612.47|614.72|611.92|615.82|613.02|614.72|611.92|0
1651617600000|2022-05-03 22:40:00|614.54|611.74|614.54|611.74|615.63|612.83|614.54|611.74|0
1651617900000|2022-05-03 22:45:00|614.35|611.55|614.53|611.73|615.08|612.28|613.8|611|0
1651618200000|2022-05-03 22:50:00|614.44|611.64|614.35|611.55|614.72|611.92|614.16|611.36|0
1651618500000|2022-05-03 22:55:00|614.71|611.91|613.25|610.45|614.71|611.91|613.25|610.45|0
1651618800000|2022-05-03 23:00:00|613.43|610.63|614.16|611.36|614.16|611.36|612.7|609.9|0
1651619100000|2022-05-03 23:05:00|614.06|611.26|613.24|610.44|614.06|611.26|612.88|610.08|0
1651619400000|2022-05-03 23:10:00|613.33|610.53|613.79|610.99|614.16|611.36|613.24|610.44|0
1651619700000|2022-05-03 23:15:00|613.97|611.17|614.06|611.26|614.7|611.9|613.79|610.99|0
1651620000000|2022-05-03 23:20:00|614.34|611.54|613.78|610.98|614.7|611.9|613.78|610.98|0
1651620300000|2022-05-03 23:25:00|614.15|611.35|613.78|610.98|614.15|611.35|613.78|610.98|0
1651620600000|2022-05-03 23:30:00|613.97|611.17|614.51|611.71|614.88|612.08|613.6|610.8|0
1651620900000|2022-05-03 23:35:00|614.6|611.8|614.51|611.71|614.69|611.89|613.78|610.98|0
1651621200000|2022-05-03 23:40:00|614.41|611.61|614.32|611.52|614.69|611.89|614.23|611.43|0
1651621500000|2022-05-03 23:45:00|614.14|611.34|615.97|613.17|616.15|613.35|613.96|611.16|0
1651621800000|2022-05-03 23:50:00|616.06|613.26|615.23|612.43|617.07|614.27|615.23|612.43|0
1651622100000|2022-05-03 23:55:00|615.32|612.52|615.42|612.62|615.5|612.7|614.5|611.7|0
1651622400000|2022-05-04 00:00:00|615.23|612.43|614.86|612.06|615.41|612.61|614.68|611.88|0
1651622700000|2022-05-04 00:05:00|615.05|612.25|616.14|613.34|616.14|613.34|614.86|612.06|0
1651623000000|2022-05-04 00:10:00|616.05|613.25|615.96|613.16|617.24|614.44|615.78|612.98|0
1651623300000|2022-05-04 00:15:00|616.05|613.25|615.59|612.79|616.41|613.61|614.95|612.15|0
1651623600000|2022-05-04 00:20:00|615.22|612.42|614.12|611.32|615.59|612.79|614.12|611.32|0
1651623900000|2022-05-04 00:25:00|613.94|611.14|614.21|611.41|615.04|612.24|613.76|610.96|0
1651624200000|2022-05-04 00:30:00|614.12|611.32|614.48|611.68|614.48|611.68|613.75|610.95|0
1651624500000|2022-05-04 00:35:00|614.3|611.5|614.66|611.86|615.22|612.42|614.12|611.32|0
1651624800000|2022-05-04 00:40:00|614.85|612.05|614.48|611.68|615.76|612.96|614.02|611.22|0
1651625100000|2022-05-04 00:45:00|614.66|611.86|614.84|612.04|615.94|613.14|614.56|611.76|0
1651625400000|2022-05-04 00:50:00|614.75|611.95|614.29|611.49|615.03|612.23|613.74|610.94|0
1651625700000|2022-05-04 00:55:00|614.11|611.31|614.84|612.04|615.02|612.22|614.11|611.31|0
1651626000000|2022-05-04 01:00:00|615.02|612.22|615.75|612.95|616.12|613.32|614.65|611.85|0
1651626300000|2022-05-04 01:05:00|615.84|613.04|615.57|612.77|616.3|613.5|615.38|612.58|0
1651626600000|2022-05-04 01:10:00|615.38|612.58|616.48|613.68|616.57|613.77|615.38|612.58|0
1651626900000|2022-05-04 01:15:00|616.38|613.58|617.21|614.41|618.13|615.33|616.3|613.5|0
1651627200000|2022-05-04 01:20:00|617.58|614.78|617.66|614.86|617.76|614.96|617.03|614.23|0
1651627500000|2022-05-04 01:25:00|617.39|614.59|618.49|615.69|618.67|615.87|617.21|614.41|0
1651627800000|2022-05-04 01:30:00|618.67|615.87|619.22|616.42|619.59|616.79|617.94|615.14|0
1651628100000|2022-05-04 01:35:00|619.4|616.6|619.22|616.42|620.32|617.52|618.67|615.87|0
1651628400000|2022-05-04 01:40:00|619.4|616.6|620.13|617.33|620.5|617.7|619.31|616.51|0
1651628700000|2022-05-04 01:45:00|620.5|617.7|619.58|616.78|620.5|617.7|619.21|616.41|0
1651629000000|2022-05-04 01:50:00|619.4|616.6|619.21|616.41|619.67|616.87|619.21|616.41|0
1651629300000|2022-05-04 01:55:00|619.3|616.5|619.03|616.23|619.58|616.78|618.66|615.86|0
1651629600000|2022-05-04 02:00:00|619.21|616.41|619.76|616.96|620.86|618.06|618.84|616.04|0
1651629900000|2022-05-04 02:05:00|619.94|617.14|619.94|617.14|620.68|617.88|619.76|616.96|0
1651630200000|2022-05-04 02:10:00|619.76|616.96|619.39|616.59|620.12|617.32|619.39|616.59|0
1651630500000|2022-05-04 02:15:00|619.2|616.4|619.93|617.13|619.94|617.14|618.83|616.03|0
1651630800000|2022-05-04 02:20:00|619.57|616.77|619.2|616.4|619.57|616.77|618.83|616.03|0
1651631100000|2022-05-04 02:25:00|619.38|616.58|619.2|616.4|619.75|616.95|618.83|616.03|0
1651631400000|2022-05-04 02:30:00|619.38|616.58|617.45|614.65|619.38|616.58|617.36|614.56|0
1651631700000|2022-05-04 02:35:00|617.36|614.56|617.54|614.74|618.46|615.66|616.81|614.01|0
1651632000000|2022-05-04 02:40:00|617.63|614.83|615.16|612.36|617.99|615.19|614.97|612.17|0
1651632300000|2022-05-04 02:45:00|615.34|612.54|614.06|611.26|615.7|612.9|613.96|611.16|0
1651632600000|2022-05-04 02:50:00|614.14|611.34|613.69|610.89|614.42|611.62|613.32|610.52|0
1651632900000|2022-05-04 02:55:00|613.5|610.7|612.59|609.79|614.05|611.25|612.4|609.6|0
1651633200000|2022-05-04 03:00:00|612.86|610.06|614.23|611.43|614.42|611.62|612.77|609.97|0
1651633500000|2022-05-04 03:05:00|614.05|611.25|613.95|611.15|614.96|612.16|613.86|611.06|0
1651633800000|2022-05-04 03:10:00|613.86|611.06|613.31|610.51|613.86|611.06|612.4|609.6|0
1651634100000|2022-05-04 03:15:00|613.4|610.6|613.86|611.06|614.04|611.24|613.31|610.51|0
1651634400000|2022-05-04 03:20:00|614.04|611.24|614.22|611.42|614.59|611.79|613.86|611.06|0
1651634700000|2022-05-04 03:25:00|614.4|611.6|614.4|611.6|615.22|612.42|614.4|611.6|0
1651635000000|2022-05-04 03:30:00|614.31|611.51|611.66|608.86|614.4|611.6|611.48|608.68|0
1651635300000|2022-05-04 03:35:00|611.47|608.67|611.84|609.04|612.2|609.4|611.47|608.67|0
1651635600000|2022-05-04 03:40:00|611.74|608.94|611.47|608.67|611.84|609.04|610.56|607.76|0
1651635900000|2022-05-04 03:45:00|611.29|608.49|611.29|608.49|612.02|609.22|611.1|608.3|0
1651636200000|2022-05-04 03:50:00|611.37|608.57|611.83|609.03|612.01|609.21|611.28|608.48|0
1651636500000|2022-05-04 03:55:00|611.92|609.12|612.1|609.3|612.1|609.3|611.46|608.66|0
1651636800000|2022-05-04 04:00:00|612.19|609.39|613.11|610.31|614.02|611.22|612.01|609.21|0
1651637100000|2022-05-04 04:05:00|613.29|610.49|612.92|610.12|613.29|610.49|612.74|609.94|0
1651637400000|2022-05-04 04:10:00|612.83|610.03|613.47|610.67|614.2|611.4|612.46|609.66|0
1651637700000|2022-05-04 04:15:00|613.55|610.75|614.56|611.76|614.75|611.95|613.47|610.67|0
1651638000000|2022-05-04 04:20:00|614.75|611.95|614.19|611.39|614.75|611.95|614.01|611.21|0
1651638300000|2022-05-04 04:25:00|614.01|611.21|614.01|611.21|614.38|611.58|613.83|611.03|0
1651638600000|2022-05-04 04:30:00|614.19|611.39|615.84|613.04|616.39|613.59|614.01|611.21|0
1651638900000|2022-05-04 04:35:00|615.92|613.12|616.29|613.49|616.38|613.58|615.47|612.67|0
1651639200000|2022-05-04 04:40:00|616.2|613.4|615.47|612.67|616.2|613.4|615.47|612.67|0
1651639500000|2022-05-04 04:45:00|615.28|612.48|615.1|612.3|615.37|612.57|614.91|612.11|0
1651639800000|2022-05-04 04:50:00|614.91|612.11|613.81|611.01|614.91|612.11|613.63|610.83|0
1651640100000|2022-05-04 04:55:00|614|611.2|613.08|610.28|614|611.2|612.71|609.91|0
1651640400000|2022-05-04 05:00:00|612.9|610.1|613.35|610.55|613.81|611.01|612.53|609.73|0
1651640700000|2022-05-04 05:05:00|613.44|610.64|615.27|612.47|615.45|612.65|613.08|610.28|0
1651641000000|2022-05-04 05:10:00|615.09|612.29|614.72|611.92|616.19|613.39|614.36|611.56|0
1651641300000|2022-05-04 05:15:00|614.81|612.01|616.89|614.09|616.89|614.09|613.07|610.27|0
1651641600000|2022-05-04 05:20:00|616.98|614.18|616.8|614|617.26|614.46|616.16|613.36|0
1651641900000|2022-05-04 05:25:00|616.89|614.09|617.62|614.82|617.62|614.82|616.53|613.73|0
1651642200000|2022-05-04 05:30:00|617.71|614.91|617.07|614.27|618.35|615.55|616.71|613.91|0
1651642500000|2022-05-04 05:35:00|616.89|614.09|616.52|613.72|617.07|614.27|616.34|613.54|0
1651642800000|2022-05-04 05:40:00|616.7|613.9|617.07|614.27|617.25|614.45|616.15|613.35|0
1651643100000|2022-05-04 05:45:00|616.88|614.08|617.61|614.81|617.61|614.81|616.33|613.53|0
1651643400000|2022-05-04 05:50:00|617.7|614.9|618.52|615.72|618.52|615.72|617.06|614.26|0
1651643700000|2022-05-04 05:55:00|618.61|615.81|619.62|616.82|619.99|617.19|618.34|615.54|0
1651644000000|2022-05-04 06:00:00|619.25|616.45|616.33|613.53|619.25|616.45|616.14|613.34|0
1651644300000|2022-05-04 06:05:00|616.14|613.34|618.15|615.35|619.25|616.45|615.59|612.79|0
1651644600000|2022-05-04 06:10:00|618.33|615.53|618.42|615.62|619.43|616.63|617.97|615.17|0
1651644900000|2022-05-04 06:15:00|618.52|615.72|620.62|617.82|620.89|618.09|618.15|615.35|0
1651645200000|2022-05-04 06:20:00|620.71|617.91|619.79|616.99|621.08|618.28|619.61|616.81|0
1651645500000|2022-05-04 06:25:00|619.88|617.08|618.51|615.71|619.98|617.18|617.96|615.16|0
1651645800000|2022-05-04 06:30:00|618.69|615.89|618.87|616.07|619.97|617.17|618.23|615.43|0
1651646100000|2022-05-04 06:35:00|618.78|615.98|619.97|617.17|619.97|617.17|618.51|615.71|0
1651646400000|2022-05-04 06:40:00|619.78|616.98|620.15|617.35|620.52|617.72|619.24|616.44|0
1651646700000|2022-05-04 06:45:00|620.33|617.53|619.96|617.16|620.7|617.9|619.23|616.43|0
1651647000000|2022-05-04 06:50:00|619.87|617.07|619.23|616.43|620.33|617.53|618.5|615.7|0
1651647300000|2022-05-04 06:55:00|619.32|616.52|619.96|617.16|620.51|617.71|619.23|616.43|0
1651647600000|2022-05-04 07:00:00|619.23|616.43|621.14|618.34|621.79|618.99|618.13|615.33|0
1651647900000|2022-05-04 07:05:00|620.86|618.46|623.15|620.75|623.98|621.58|620.12|617.72|0
1651648200000|2022-05-04 07:10:00|623.25|620.85|620.13|617.73|623.7|621.3|619.12|616.72|0
1651648500000|2022-05-04 07:15:00|619.95|617.55|616.84|614.44|620.77|618.37|614.83|612.43|0
1651648800000|2022-05-04 07:20:00|616.92|614.52|614.46|612.06|617.66|615.26|613.73|611.33|0
1651649100000|2022-05-04 07:25:00|614.64|612.24|615|612.6|615.09|612.69|611.54|609.14|0
1651649400000|2022-05-04 07:30:00|614.64|612.24|613.99|611.59|615.37|612.97|613.54|611.14|0
1651649700000|2022-05-04 07:35:00|613.81|611.41|614.63|612.23|615.18|612.78|612.81|610.41|0
1651650000000|2022-05-04 07:40:00|614.36|611.96|615.36|612.96|615.54|613.14|613.62|611.22|0
1651650300000|2022-05-04 07:45:00|615.45|613.05|617.01|614.61|617.55|615.15|615.45|613.05|0
1651650600000|2022-05-04 07:50:00|617.55|615.15|619.38|616.98|619.47|617.07|617.37|614.97|0
1651650900000|2022-05-04 07:55:00|619.75|617.35|619.01|616.61|619.93|617.53|618.83|616.43|0
1651651200000|2022-05-04 08:00:00|619.1|616.7|619.38|616.98|621.03|618.63|619.1|616.7|0
1651651500000|2022-05-04 08:05:00|619.28|616.88|621.76|619.36|621.94|619.54|618.65|616.25|0
1651651800000|2022-05-04 08:10:00|621.58|619.18|621.39|618.99|622.5|620.1|620.66|618.26|0
1651652100000|2022-05-04 08:15:00|621.3|618.9|619.74|617.34|621.58|619.18|619.56|617.16|0
1651652400000|2022-05-04 08:20:00|619.56|617.16|619.64|617.24|619.74|617.34|618.64|616.24|0
1651652700000|2022-05-04 08:25:00|619.55|617.15|621.94|619.54|622.12|619.72|619.55|617.15|0
1651653000000|2022-05-04 08:30:00|622.12|619.72|620.47|618.07|622.12|619.72|619.37|616.97|0
1651653300000|2022-05-04 08:35:00|620.28|617.88|620.28|617.88|620.83|618.43|619.45|617.05|0
1651653600000|2022-05-04 08:40:00|620.46|618.06|620.64|618.24|620.83|618.43|619.54|617.14|0
1651653900000|2022-05-04 08:45:00|620.46|618.06|621.38|618.98|622.11|619.71|619.91|617.51|0
1651654200000|2022-05-04 08:50:00|621.46|619.06|621.19|618.79|622.01|619.61|620.64|618.24|0
1651654500000|2022-05-04 08:55:00|621.28|618.88|621|618.6|622.19|619.79|620.64|618.24|0
1651654800000|2022-05-04 09:00:00|620.82|618.42|617.89|615.49|621|618.6|617.34|614.94|0
1651655100000|2022-05-04 09:05:00|617.34|614.94|617.79|615.39|618.62|616.22|617.15|614.75|0
1651655400000|2022-05-04 09:10:00|617.88|615.48|619.53|617.13|619.53|617.13|617.15|614.75|0
1651655700000|2022-05-04 09:15:00|619.35|616.95|618.61|616.21|619.71|617.31|618.61|616.21|0
1651656000000|2022-05-04 09:20:00|618.79|616.39|619.52|617.12|619.71|617.31|617.33|614.93|0
1651656300000|2022-05-04 09:25:00|619.34|616.94|620.44|618.04|620.62|618.22|618.97|616.57|0
1651656600000|2022-05-04 09:30:00|620.53|618.13|621.35|618.95|621.35|618.95|619.71|617.31|0
1651656900000|2022-05-04 09:35:00|621.17|618.77|620.52|618.12|621.17|618.77|620.16|617.76|0
1651657200000|2022-05-04 09:40:00|620.43|618.03|621.8|619.4|622.64|620.24|620.25|617.85|0
1651657500000|2022-05-04 09:45:00|621.9|619.5|621.9|619.5|622.45|620.05|621.17|618.77|0
1651657800000|2022-05-04 09:50:00|621.99|619.59|623.37|620.97|623.37|620.97|621.16|618.76|0
1651658100000|2022-05-04 09:55:00|623.55|621.15|625.2|622.8|625.39|622.99|623.27|620.87|0
1651658400000|2022-05-04 10:00:00|625.39|622.99|625.84|623.44|626.86|624.46|625.2|622.8|0
1651658700000|2022-05-04 10:05:00|625.75|623.35|625.93|623.53|626.67|624.27|625.01|622.61|0
1651659000000|2022-05-04 10:10:00|625.75|623.35|625.38|622.98|625.93|623.53|625.01|622.61|0
1651659300000|2022-05-04 10:15:00|625.56|623.16|626.11|623.71|626.3|623.9|625.19|622.79|0
1651659600000|2022-05-04 10:20:00|626.3|623.9|624.91|622.51|626.38|623.98|624.27|621.87|0
1651659900000|2022-05-04 10:25:00|624.82|622.42|622.8|620.4|625.19|622.79|622.8|620.4|0
1651660200000|2022-05-04 10:30:00|622.89|620.49|623.71|621.31|625.27|622.87|622.89|620.49|0
1651660500000|2022-05-04 10:35:00|623.8|621.4|624.9|622.5|625.27|622.87|623.25|620.85|0
1651660800000|2022-05-04 10:40:00|624.72|622.32|625.08|622.68|625.27|622.87|623.61|621.21|0
1651661100000|2022-05-04 10:45:00|625.27|622.87|624.34|621.94|625.45|623.05|623.79|621.39|0
1651661400000|2022-05-04 10:50:00|624.25|621.85|625.08|622.68|625.08|622.68|623.98|621.58|0
1651661700000|2022-05-04 10:55:00|624.98|622.58|624.71|622.31|626.55|624.15|623.61|621.21|0
1651662000000|2022-05-04 11:00:00|624.52|622.12|623.42|621.02|625.44|623.04|623.42|621.02|0
1651662300000|2022-05-04 11:05:00|623.32|620.92|623.5|621.1|623.87|621.47|623.05|620.65|0
1651662600000|2022-05-04 11:10:00|623.42|621.02|624.33|621.93|624.88|622.48|623.05|620.65|0
1651662900000|2022-05-04 11:15:00|624.52|622.12|625.34|622.94|625.8|623.4|624.52|622.12|0
1651663200000|2022-05-04 11:20:00|625.43|623.03|627.82|625.42|628.1|625.7|625.25|622.85|0
1651663500000|2022-05-04 11:25:00|627.91|625.51|628.19|625.79|628.74|626.34|627.36|624.96|0
1651663800000|2022-05-04 11:30:00|628.37|625.97|628.37|625.97|628.74|626.34|627.72|625.32|0
1651664100000|2022-05-04 11:35:00|628.19|625.79|627.26|624.86|628.37|625.97|626.9|624.5|0
1651664400000|2022-05-04 11:40:00|627.08|624.68|626.45|624.05|627.45|625.05|626.16|623.76|0
1651664700000|2022-05-04 11:45:00|626.64|624.24|626.27|623.87|627|624.6|626.08|623.68|0
1651665000000|2022-05-04 11:50:00|626.45|624.05|624.61|622.21|626.63|624.23|624.24|621.84|0
1651665300000|2022-05-04 11:55:00|624.79|622.39|624.61|622.21|624.88|622.48|624.24|621.84|0
1651665600000|2022-05-04 12:00:00|624.79|622.39|625.52|623.12|626.08|623.68|624.79|622.39|0
1651665900000|2022-05-04 12:05:00|625.71|623.31|626.26|623.86|626.9|624.5|625.52|623.12|0
1651666200000|2022-05-04 12:10:00|626.44|624.04|626.25|623.85|626.81|624.41|624.6|622.2|0
1651666500000|2022-05-04 12:15:00|626.44|624.04|625.15|622.75|626.44|624.04|624.6|622.2|0
1651666800000|2022-05-04 12:20:00|625.24|622.84|623.12|620.72|625.24|622.84|622.94|620.54|0
1651667100000|2022-05-04 12:25:00|622.94|620.54|624.22|621.82|624.41|622.01|622.39|619.99|0
1651667400000|2022-05-04 12:30:00|624.13|621.73|621.65|619.25|624.41|622.01|621.47|619.07|0
1651667700000|2022-05-04 12:35:00|621.47|619.07|621.65|619.25|622.02|619.62|620.92|618.52|0
1651668000000|2022-05-04 12:40:00|621.47|619.07|621.46|619.06|621.47|619.07|620|617.6|0
1651668300000|2022-05-04 12:45:00|621.28|618.88|619.81|617.41|621.83|619.43|619.63|617.23|0
1651668600000|2022-05-04 12:50:00|619.44|617.04|619.81|617.41|620.54|618.14|619.08|616.68|0
1651668900000|2022-05-04 12:55:00|619.62|617.22|618.33|615.93|620.54|618.14|618.33|615.93|0
1651669200000|2022-05-04 13:00:00|618.15|615.75|619.61|617.21|619.98|617.58|617.78|615.38|0
1651669500000|2022-05-04 13:05:00|619.43|617.03|619.97|617.57|620.52|618.12|618.88|616.48|0
1651669800000|2022-05-04 13:10:00|619.79|617.39|617.77|615.37|619.79|617.39|616.86|614.46|0
1651670100000|2022-05-04 13:15:00|617.59|615.19|618.69|616.29|619.24|616.84|617.59|615.19|0
1651670400000|2022-05-04 13:20:00|618.5|616.1|619.69|617.29|620.33|617.93|618.5|616.1|0
1651670700000|2022-05-04 13:25:00|619.78|617.38|617.22|614.82|620.7|618.3|617.22|614.82|0
1651671000000|2022-05-04 13:30:00|617.58|615.18|612.1|609.7|617.77|615.37|611.37|608.97|0
1651671300000|2022-05-04 13:35:00|611.19|608.79|613.01|610.61|615.2|612.8|611.19|608.79|0
1651671600000|2022-05-04 13:40:00|612.65|610.25|616.11|613.71|617.21|614.81|612.1|609.7|0
1651671900000|2022-05-04 13:45:00|617.39|614.99|619.04|616.64|620.14|617.74|615.38|612.98|0
1651672200000|2022-05-04 13:50:00|618.86|616.46|611.25|608.85|618.86|616.46|611.07|608.67|0
1651672500000|2022-05-04 13:55:00|610.15|607.75|608.41|606.01|613.26|610.86|608.33|605.93|0
1651672800000|2022-05-04 14:00:00|608.33|605.93|604.58|602.18|609.24|606.84|603.05|600.65|0
1651673100000|2022-05-04 14:05:00|604.94|602.54|601.67|599.27|605.13|602.73|600.76|598.36|0
1651673400000|2022-05-04 14:10:00|602.21|599.81|599.67|597.27|605.3|602.9|599.67|597.27|0
1651673700000|2022-05-04 14:15:00|598.59|596.19|599.31|596.91|600.94|598.54|596.41|594.01|0
1651674000000|2022-05-04 14:20:00|599.67|597.27|600.66|598.26|602.3|599.9|598.4|596|0
1651674300000|2022-05-04 14:25:00|600.39|597.99|602.11|599.71|604.93|602.53|599.49|597.09|0
1651674600000|2022-05-04 14:30:00|602.39|599.99|596.22|593.82|603.48|601.08|594.96|592.56|0
1651674900000|2022-05-04 14:35:00|596.58|594.18|602.08|599.68|602.35|599.95|596.22|593.82|0
1651675200000|2022-05-04 14:40:00|601.9|599.5|602.44|600.04|604.44|602.04|601.17|598.77|0
1651675500000|2022-05-04 14:45:00|602.8|600.4|602.44|600.04|605.17|602.77|601.71|599.31|0
1651675800000|2022-05-04 14:50:00|602.8|600.4|600.26|597.86|602.8|600.4|598.63|596.23|0
1651676100000|2022-05-04 14:55:00|600.44|598.04|599.46|597.06|602.62|600.22|598.73|596.33|0
1651676400000|2022-05-04 15:00:00|600|597.6|597.46|595.06|601.27|598.87|596.01|593.61|0
1651676700000|2022-05-04 15:05:00|597.64|595.24|600.18|597.78|600.54|598.14|596.73|594.33|0
1651677000000|2022-05-04 15:10:00|599.99|597.59|594.56|592.16|600.72|598.32|593.29|590.89|0
1651677300000|2022-05-04 15:15:00|594.74|592.34|596.55|594.15|596.55|594.15|593.29|590.89|0
1651677600000|2022-05-04 15:20:00|596.18|593.78|596|593.6|597.26|594.86|594.36|591.96|0
1651677900000|2022-05-04 15:25:00|596.18|593.78|595.45|593.05|597.53|595.13|593.1|590.7|0
1651678200000|2022-05-04 15:30:00|594.91|592.51|592.56|590.16|595.72|593.32|591.12|588.72|0
1651678500000|2022-05-04 15:35:00|592.2|589.8|595.27|592.87|595.27|592.87|590.76|588.36|0
1651678800000|2022-05-04 15:40:00|594.91|592.51|596.17|593.77|596.98|594.58|594.36|591.96|0
1651679100000|2022-05-04 15:45:00|595.89|593.49|601.96|599.56|601.96|599.56|595.08|592.68|0
1651679400000|2022-05-04 15:50:00|601.6|599.2|603.23|600.83|603.23|600.83|600.14|597.74|0
1651679700000|2022-05-04 15:55:00|603.78|601.38|600.68|598.28|603.96|601.56|599.41|597.01|0
1651680000000|2022-05-04 16:00:00|600.87|598.47|599.79|597.39|601.41|599.01|598.69|596.29|0
1651680300000|2022-05-04 16:05:00|599.06|596.66|602.51|600.11|603.05|600.65|599.06|596.66|0
1651680600000|2022-05-04 16:10:00|602.41|600.01|601.6|599.2|602.41|600.01|599.6|597.2|0
1651680900000|2022-05-04 16:15:00|601.87|599.47|605.6|603.2|606.33|603.93|599.96|597.56|0
1651681200000|2022-05-04 16:20:00|606.15|603.75|610.71|608.31|612.72|610.32|606.15|603.75|0
1651681500000|2022-05-04 16:25:00|610.89|608.49|614.04|611.64|614.59|612.19|610.34|607.94|0
1651681800000|2022-05-04 16:30:00|613.94|611.54|614.03|611.63|615.13|612.73|612.94|610.54|0
1651682100000|2022-05-04 16:35:00|613.67|611.27|618.34|615.94|618.34|615.94|613.67|611.27|0
1651682400000|2022-05-04 16:40:00|618.07|615.67|616.41|614.01|618.62|616.22|614.95|612.55|0
1651682700000|2022-05-04 16:45:00|616.78|614.38|614.94|612.54|616.78|614.38|612.93|610.53|0
1651683000000|2022-05-04 16:50:00|614.76|612.36|618.98|616.58|618.98|616.58|612.93|610.53|0
1651683300000|2022-05-04 16:55:00|619.17|616.77|621.19|618.79|621.37|618.97|616.23|613.83|0
1651683600000|2022-05-04 17:00:00|621.37|618.97|622.15|619.75|625.97|623.57|620.45|618.05|0
1651683900000|2022-05-04 17:05:00|622.33|619.93|618.35|615.95|622.52|620.12|617|614.6|0
1651684200000|2022-05-04 17:10:00|617.89|615.49|616.6|614.2|617.89|615.49|613.12|610.72|0
1651684500000|2022-05-04 17:15:00|616.78|614.38|618.06|615.66|619.35|616.95|616.78|614.38|0
1651684800000|2022-05-04 17:20:00|618.43|616.03|618.52|616.12|620.45|618.05|616.59|614.19|0
1651685100000|2022-05-04 17:25:00|618.61|616.21|616.59|614.19|619.53|617.13|616.22|613.82|0
1651685400000|2022-05-04 17:30:00|616.77|614.37|618.97|616.57|619.34|616.94|614.39|611.99|0
1651685700000|2022-05-04 17:35:00|619.34|616.94|617.14|614.74|620.9|618.5|614.11|611.71|0
1651686000000|2022-05-04 17:40:00|616.95|614.55|618.97|616.57|619.34|616.94|615.85|613.45|0
1651686300000|2022-05-04 17:45:00|619.15|616.75|617.04|614.64|619.15|616.75|617.04|614.64|0
1651686600000|2022-05-04 17:50:00|616.95|614.55|617.5|615.1|617.86|615.46|615.66|613.26|0
1651686900000|2022-05-04 17:55:00|617.13|614.73|622.36|619.96|628.18|625.78|616.48|614.08|0
1651687200000|2022-05-04 18:00:00|622.92|620.52|628.82|626.42|636.61|634.21|615.2|612.8|0
1651687500000|2022-05-04 18:05:00|630.21|627.81|618.96|616.56|635.31|632.91|610.16|607.76|0
1651687800000|2022-05-04 18:10:00|620.43|618.03|619.41|617.01|625.59|623.19|615.19|612.79|0
1651688100000|2022-05-04 18:15:00|619.69|617.29|612.72|610.32|620.43|618.03|609.98|607.58|0
1651688400000|2022-05-04 18:20:00|612.53|610.13|615.63|613.23|617.46|615.06|606.32|603.92|0
1651688700000|2022-05-04 18:25:00|615.26|612.86|627.64|625.24|632|629.6|613.51|611.11|0
1651689000000|2022-05-04 18:30:00|628.01|625.61|597.93|595.53|630.97|628.57|595.39|592.99|0
1651689300000|2022-05-04 18:35:00|597.74|595.34|614.41|612.01|615.7|613.3|593.95|591.55|0
1651689600000|2022-05-04 18:40:00|611.58|609.18|631.26|628.86|636.47|634.07|608.65|606.25|0
1651689900000|2022-05-04 18:45:00|630.52|628.12|649.14|646.74|658.2|655.8|630.52|628.12|0
1651690200000|2022-05-04 18:50:00|651.58|649.18|663.82|661.42|664.01|661.61|646.61|644.21|0
1651690500000|2022-05-04 18:55:00|664.2|661.8|662.9|660.5|667.8|665.4|659.67|657.27|0
1651690800000|2022-05-04 19:00:00|663.65|661.25|664.4|662|670.09|667.69|659.2|656.8|0
1651691100000|2022-05-04 19:05:00|664.3|661.9|669.8|667.4|671.9|669.5|662.5|660.1|0
1651691400000|2022-05-04 19:10:00|670.37|667.97|679.07|676.67|680.11|677.71|670.37|667.97|0
1651691700000|2022-05-04 19:15:00|678.5|676.1|675.07|672.67|685.38|682.98|673.17|670.77|0
1651692000000|2022-05-04 19:20:00|675.45|673.05|682.31|679.91|682.5|680.1|674.69|672.29|0
1651692300000|2022-05-04 19:25:00|681.93|679.53|687.6|685.2|688.63|686.23|681.93|679.53|0
1651692600000|2022-05-04 19:30:00|688.75|686.35|696.95|694.55|699.06|696.66|687.79|685.39|0
1651692900000|2022-05-04 19:35:00|697.14|694.74|697.52|695.12|698.68|696.28|692.51|690.11|0
1651693200000|2022-05-04 19:40:00|697.33|694.93|699.07|696.67|699.84|697.44|693.09|690.69|0
1651693500000|2022-05-04 19:45:00|698.3|695.9|703.13|700.73|703.13|700.73|694.43|692.03|0
1651693800000|2022-05-04 19:50:00|703.41|701.01|700.26|697.86|706.57|704.17|700.17|697.77|0
1651694100000|2022-05-04 19:55:00|700.56|698.16|700.17|697.77|702.11|699.71|696.11|693.71|0
1651694400000|2022-05-04 20:00:00|701.33|698.93|699.96|697.56|701.33|698.93|698.23|695.83|0
1651694700000|2022-05-04 20:05:00|699.57|697.17|700.15|697.75|701.89|699.49|699.57|697.17|0
1651695000000|2022-05-04 20:10:00|700.34|697.94|698.15|695.75|700.92|698.52|697.25|694.85|0
1651695300000|2022-05-04 20:15:00|697.38|694.58|697.38|694.58|698.54|695.74|697|694.2|0
1651695600000|2022-05-04 20:20:00|697.57|694.77|697.38|694.58|699.12|696.32|697.38|694.58|0
1651695900000|2022-05-04 20:25:00|697.57|694.77|696.99|694.19|698.73|695.93|696.99|694.19|0
1651696200000|2022-05-04 20:30:00|696.41|693.61|695.83|693.03|696.99|694.19|695.83|693.03|0
1651696500000|2022-05-04 20:35:00|696.03|693.23|696.41|693.61|696.6|693.8|695.25|692.45|0
1651696800000|2022-05-04 20:40:00|696.31|693.51|696.41|693.61|696.69|693.89|695.83|693.03|0
1651697100000|2022-05-04 20:45:00|696.21|693.41|695.44|692.64|696.6|693.8|695.25|692.45|0
1651697400000|2022-05-04 20:50:00|695.63|692.83|695.82|693.02|696.4|693.6|695.34|692.54|0
1651697700000|2022-05-04 20:55:00|695.63|692.83|695.53|692.73|696.02|693.22|695.24|692.44|0
1651698000000|2022-05-04 21:00:00|695.88|693.08|696.96|694.16|697.25|694.45|695.71|692.91|0
1651698300000|2022-05-04 21:05:00|697.21|694.41|697.24|694.44|697.83|695.03|696.99|694.19|0
1651698600000|2022-05-04 21:10:00|697.35|694.55|697.63|694.83|697.69|694.89|697.33|694.53|0
1651698900000|2022-05-04 21:15:00|697.67|694.87|698.11|695.31|698.16|695.36|697.63|694.83|0
1651699200000|2022-05-04 21:20:00|698.23|695.43|697.85|695.05|698.23|695.43|697.75|694.95|0
1651699500000|2022-05-04 21:25:00|697.82|695.02|698.22|695.42|698.22|695.42|697.6|694.8|0
1651699800000|2022-05-04 21:30:00|698.33|695.53|698.47|695.67|698.61|695.81|698.33|695.53|0
1651700100000|2022-05-04 21:35:00|698.4|695.6|698.4|695.6|698.4|695.6|698.36|695.56|0
1651700400000|2022-05-04 21:40:00|698.36|695.56|697.76|694.96|698.36|695.56|697.76|694.96|0
1651700700000|2022-05-04 21:45:00|697.79|694.99|698.04|695.24|698.21|695.41|697.79|694.99|0
1651701000000|2022-05-04 21:50:00|698.1|695.3|697.93|695.13|698.18|695.38|697.93|695.13|0
1651701300000|2022-05-04 21:55:00|697.89|695.09|697.84|695.04|697.98|695.18|697.62|694.82|0
1651701600000|2022-05-04 22:00:00|698.59|695.79|699.16|696.36|699.46|696.66|697.24|694.44|0
1651701900000|2022-05-04 22:05:00|699.07|696.27|699.07|696.27|699.46|696.66|698.39|695.59|0
1651702200000|2022-05-04 22:10:00|698.88|696.08|700.61|697.81|701|698.2|698.58|695.78|0
1651702500000|2022-05-04 22:15:00|700.51|697.71|702.15|699.35|702.16|699.36|700.51|697.71|0
1651702800000|2022-05-04 22:20:00|702.35|699.55|702.44|699.64|703.51|700.71|702.05|699.25|0
1651703100000|2022-05-04 22:25:00|702.35|699.55|701.76|698.96|702.54|699.74|701.47|698.67|0
1651703400000|2022-05-04 22:30:00|701.96|699.16|699.64|696.84|701.96|699.16|699.25|696.45|0
1651703700000|2022-05-04 22:35:00|699.44|696.64|697.71|694.91|699.44|696.64|697.13|694.33|0
1651704000000|2022-05-04 22:40:00|697.51|694.71|695.97|693.17|697.51|694.71|695.58|692.78|0
1651704300000|2022-05-04 22:45:00|696.16|693.36|696.16|693.36|696.74|693.94|695.97|693.17|0
1651704600000|2022-05-04 22:50:00|696.35|693.55|696.93|694.13|697.12|694.32|696.35|693.55|0
1651704900000|2022-05-04 22:55:00|697.02|694.22|696.54|693.74|697.51|694.71|696.35|693.55|0
1651705200000|2022-05-04 23:00:00|696.73|693.93|697.5|694.7|697.79|694.99|696.54|693.74|0
1651705500000|2022-05-04 23:05:00|697.69|694.89|697.89|695.09|698.27|695.47|697.31|694.51|0
1651705800000|2022-05-04 23:10:00|698.08|695.28|698.08|695.28|698.85|696.05|697.88|695.08|0
1651706100000|2022-05-04 23:15:00|697.88|695.08|697.69|694.89|698.27|695.47|697.5|694.7|0
1651706400000|2022-05-04 23:20:00|697.88|695.08|697.11|694.31|697.88|695.08|696.72|693.92|0
1651706700000|2022-05-04 23:25:00|696.91|694.11|696.91|694.11|697.3|694.5|696.72|693.92|0
1651707000000|2022-05-04 23:30:00|697.1|694.3|696.33|693.53|697.1|694.3|696.14|693.34|0
1651707300000|2022-05-04 23:35:00|696.52|693.72|695.56|692.76|697.29|694.49|695.37|692.57|0
1651707600000|2022-05-04 23:40:00|695.37|692.57|696.33|693.53|696.52|693.72|695.37|692.57|0
1651707900000|2022-05-04 23:45:00|696.23|693.43|696.03|693.23|696.52|693.72|695.94|693.14|0
1651708200000|2022-05-04 23:50:00|696.13|693.33|697.48|694.68|697.48|694.68|696.13|693.33|0
1651708500000|2022-05-04 23:55:00|697.29|694.49|697.09|694.29|697.67|694.87|696.9|694.1|0
1651708800000|2022-05-05 00:00:00|697.28|694.48|697.28|694.48|698.05|695.25|696.9|694.1|0
1651709100000|2022-05-05 00:05:00|697.48|694.68|696.89|694.09|697.57|694.77|696.12|693.32|0
1651709400000|2022-05-05 00:10:00|696.79|693.99|696.6|693.8|697.47|694.67|696.12|693.32|0
1651709700000|2022-05-05 00:15:00|696.51|693.71|697.28|694.48|697.28|694.48|696.31|693.51|0
1651710000000|2022-05-05 00:20:00|697.08|694.28|699.78|696.98|701.33|698.53|696.79|693.99|0
1651710300000|2022-05-05 00:25:00|699.98|697.18|698.43|695.63|700.55|697.75|698.43|695.63|0
1651710600000|2022-05-05 00:30:00|698.62|695.82|700.55|697.75|701.13|698.33|698.43|695.63|0
1651710900000|2022-05-05 00:35:00|700.64|697.84|700.55|697.75|701.13|698.33|699.97|697.17|0
1651711200000|2022-05-05 00:40:00|700.45|697.65|699.58|696.78|700.55|697.75|699.39|696.59|0
1651711500000|2022-05-05 00:45:00|699.77|696.97|700.74|697.94|701.32|698.52|699.58|696.78|0
1651711800000|2022-05-05 00:50:00|700.54|697.74|700.05|697.25|700.74|697.94|699.77|696.97|0
1651712100000|2022-05-05 00:55:00|700.16|697.36|700.83|698.03|701.12|698.32|699.58|696.78|0
1651712400000|2022-05-05 01:00:00|700.93|698.13|700.73|697.93|701.5|698.7|700.63|697.83|0
1651712700000|2022-05-05 01:05:00|700.92|698.12|700.53|697.73|701.5|698.7|700.53|697.73|0
1651713000000|2022-05-05 01:10:00|700.43|697.63|700.34|697.54|700.92|698.12|700.34|697.54|0
1651713300000|2022-05-05 01:15:00|700.53|697.73|700.14|697.34|700.53|697.73|698.99|696.19|0
1651713600000|2022-05-05 01:20:00|700.34|697.54|701.88|699.08|701.88|699.08|699.95|697.15|0
1651713900000|2022-05-05 01:25:00|702.07|699.27|704.06|701.26|704.25|701.45|701.88|699.08|0
1651714200000|2022-05-05 01:30:00|703.67|700.87|702.9|700.1|705.41|702.61|702.71|699.91|0
1651714500000|2022-05-05 01:35:00|702.8|700|702.9|700.1|703.18|700.38|702.22|699.42|0
1651714800000|2022-05-05 01:40:00|702.8|700|700.58|697.78|703.09|700.29|700|697.2|0
1651715100000|2022-05-05 01:45:00|700.77|697.97|699.23|696.43|701.16|698.36|698.84|696.04|0
1651715400000|2022-05-05 01:50:00|699.13|696.33|698.45|695.65|699.23|696.43|698.26|695.46|0
1651715700000|2022-05-05 01:55:00|698.64|695.84|699.61|696.81|699.99|697.19|698.64|695.84|0
1651716000000|2022-05-05 02:00:00|699.7|696.9|698.64|695.84|699.8|697|698.54|695.74|0
1651716300000|2022-05-05 02:05:00|698.54|695.74|699.41|696.61|699.6|696.8|698.35|695.55|0
1651716600000|2022-05-05 02:10:00|699.5|696.7|699.21|696.41|699.99|697.19|698.83|696.03|0
1651716900000|2022-05-05 02:15:00|699.11|696.31|699.41|696.61|699.6|696.8|699.02|696.22|0
1651717200000|2022-05-05 02:20:00|699.21|696.41|697.48|694.68|699.21|696.41|697.09|694.29|0
1651717500000|2022-05-05 02:25:00|697.38|694.58|698.44|695.64|698.44|695.64|697.09|694.29|0
1651717800000|2022-05-05 02:30:00|698.53|695.73|697.95|695.15|698.82|696.02|697.86|695.06|0
1651718100000|2022-05-05 02:35:00|697.86|695.06|698.24|695.44|698.24|695.44|697.28|694.48|0
1651718400000|2022-05-05 02:40:00|698.05|695.25|698.72|695.92|698.72|695.92|698.05|695.25|0
1651718700000|2022-05-05 02:45:00|698.62|695.82|698.81|696.01|698.81|696.01|698.04|695.24|0
1651719000000|2022-05-05 02:50:00|698.71|695.91|698.52|695.72|699.39|696.59|698.43|695.63|0
1651719300000|2022-05-05 02:55:00|698.43|695.63|697.85|695.05|699|696.2|697.85|695.05|0
1651719600000|2022-05-05 03:00:00|698.23|695.43|699.19|696.39|699.97|697.17|698.23|695.43|0
1651719900000|2022-05-05 03:05:00|699.39|696.59|700.73|697.93|700.73|697.93|698.61|695.81|0
1651720200000|2022-05-05 03:10:00|700.93|698.13|700.35|697.55|700.93|698.13|699.77|696.97|0
1651720500000|2022-05-05 03:15:00|700.54|697.74|701.69|698.89|701.69|698.89|700.34|697.54|0
1651720800000|2022-05-05 03:20:00|701.5|698.7|701.11|698.31|701.69|698.89|700.73|697.93|0
1651721100000|2022-05-05 03:25:00|701.31|698.51|702.27|699.47|702.27|699.47|701.11|698.31|0
1651721400000|2022-05-05 03:30:00|702.08|699.28|700.92|698.12|702.08|699.28|700.72|697.92|0
1651721700000|2022-05-05 03:35:00|700.91|698.11|700.72|697.92|701.69|698.89|700.72|697.92|0
1651722000000|2022-05-05 03:40:00|700.62|697.82|701.3|698.5|701.68|698.88|700.62|697.82|0
1651722300000|2022-05-05 03:45:00|701.2|698.4|701.39|698.59|701.49|698.69|700.91|698.11|0
1651722600000|2022-05-05 03:50:00|701.29|698.49|700.91|698.11|701.68|698.88|700.71|697.91|0
1651722900000|2022-05-05 03:55:00|701|698.2|701.29|698.49|701.38|698.58|700.71|697.91|0
1651723200000|2022-05-05 04:00:00|701.1|698.3|701.67|698.87|701.67|698.87|701.1|698.3|0
1651723500000|2022-05-05 04:05:00|701.29|698.49|701.29|698.49|701.48|698.68|701.09|698.29|0
1651723800000|2022-05-05 04:10:00|701.09|698.29|701.38|698.58|701.48|698.68|700.99|698.19|0
1651724100000|2022-05-05 04:15:00|701.48|698.68|701.18|698.38|701.48|698.68|700.9|698.1|0
1651724400000|2022-05-05 04:20:00|701.28|698.48|701.28|698.48|701.28|698.48|701.09|698.29|0
1651724700000|2022-05-05 04:25:00|701.66|698.86|701.28|698.48|701.86|699.06|701.18|698.38|0
1651725000000|2022-05-05 04:30:00|701.47|698.67|701.66|698.86|701.86|699.06|701.08|698.28|0
1651725300000|2022-05-05 04:35:00|701.56|698.76|703.01|700.21|703.2|700.4|701.56|698.76|0
1651725600000|2022-05-05 04:40:00|702.82|700.02|704.07|701.27|704.26|701.46|702.62|699.82|0
1651725900000|2022-05-05 04:45:00|703.97|701.17|704.36|701.56|704.36|701.56|703.87|701.07|0
1651726200000|2022-05-05 04:50:00|704.17|701.37|704.55|701.75|704.84|702.04|703.97|701.17|0
1651726500000|2022-05-05 04:55:00|704.36|701.56|705.32|702.52|705.32|702.52|704.36|701.56|0
1651726800000|2022-05-05 05:00:00|705.41|702.61|704.93|702.13|706.09|703.29|704.93|702.13|0
1651727100000|2022-05-05 05:05:00|704.55|701.75|703.38|700.58|704.74|701.94|703|700.2|0
1651727400000|2022-05-05 05:10:00|703.19|700.39|705.31|702.51|705.31|702.51|703.19|700.39|0
1651727700000|2022-05-05 05:15:00|705.51|702.71|705.7|702.9|705.89|703.09|705.31|702.51|0
1651728000000|2022-05-05 05:20:00|705.51|702.71|705.7|702.9|707.63|704.83|705.31|702.51|0
1651728300000|2022-05-05 05:25:00|705.79|702.99|704.92|702.12|705.89|703.09|704.54|701.74|0
1651728600000|2022-05-05 05:30:00|705.01|702.21|706.27|703.47|706.27|703.47|704.92|702.12|0
1651728900000|2022-05-05 05:35:00|706.47|703.67|706.17|703.37|708.02|705.22|705.88|703.08|0
1651729200000|2022-05-05 05:40:00|706.08|703.28|706.66|703.86|707.05|704.25|705.88|703.08|0
1651729500000|2022-05-05 05:45:00|706.08|703.28|704.23|701.43|706.27|703.47|702.98|700.18|0
1651729800000|2022-05-05 05:50:00|704.33|701.53|704.91|702.11|705.49|702.69|703.56|700.76|0
1651730100000|2022-05-05 05:55:00|705.1|702.3|706.46|703.66|706.46|703.66|704.72|701.92|0
1651730400000|2022-05-05 06:00:00|706.65|703.85|705.29|702.49|707.23|704.43|704.52|701.72|0
1651730700000|2022-05-05 06:05:00|705|702.2|703.55|700.75|705|702.2|703.36|700.56|0
1651731000000|2022-05-05 06:10:00|703.74|700.94|704.9|702.1|706.64|703.84|703.55|700.75|0
1651731300000|2022-05-05 06:15:00|704.51|701.71|705.87|703.07|706.64|703.84|704.32|701.52|0
1651731600000|2022-05-05 06:20:00|705.96|703.16|703.35|700.55|706.25|703.45|702.96|700.16|0
1651731900000|2022-05-05 06:25:00|703.16|700.36|698.33|695.53|703.74|700.94|697.37|694.57|0
1651732200000|2022-05-05 06:30:00|698.14|695.34|698.33|695.53|698.52|695.72|696.4|693.6|0
1651732500000|2022-05-05 06:35:00|698.52|695.72|696.79|693.99|698.52|695.72|696.59|693.79|0
1651732800000|2022-05-05 06:40:00|696.98|694.18|697.04|694.24|698.67|695.87|696.4|693.6|0
1651733100000|2022-05-05 06:45:00|697.23|694.43|697.23|694.43|698|695.2|696.66|693.86|0
1651733400000|2022-05-05 06:50:00|697.32|694.52|696.65|693.85|698.19|695.39|696.65|693.85|0
1651733700000|2022-05-05 06:55:00|696.84|694.04|694.63|691.83|698|695.2|694.34|691.54|0
1651734000000|2022-05-05 07:00:00|695.5|692.7|696.07|693.27|696.65|693.85|692.61|689.81|0
1651734300000|2022-05-05 07:05:00|696.06|693.66|694.81|692.41|696.25|693.85|691.93|689.53|0
1651734600000|2022-05-05 07:10:00|694.91|692.51|689.92|687.52|695|692.6|689.92|687.52|0
1651734900000|2022-05-05 07:15:00|689.73|687.33|688|685.6|690.49|688.09|687.81|685.41|0
1651735200000|2022-05-05 07:20:00|687.9|685.5|686.47|684.07|689.25|686.85|686.19|683.79|0
1651735500000|2022-05-05 07:25:00|686.38|683.98|685.8|683.4|688.48|686.08|685.42|683.02|0
1651735800000|2022-05-05 07:30:00|685.61|683.21|686.76|684.36|688.86|686.46|685.61|683.21|0
1651736100000|2022-05-05 07:35:00|686.95|684.55|684.46|682.06|689.05|686.65|684.27|681.87|0
1651736400000|2022-05-05 07:40:00|684.65|682.25|687.71|685.31|687.9|685.5|684.46|682.06|0
1651736700000|2022-05-05 07:45:00|687.61|685.21|688.86|686.46|689.62|687.22|686.75|684.35|0
1651737000000|2022-05-05 07:50:00|688.37|685.97|690|687.6|691.15|688.75|688.09|685.69|0
1651737300000|2022-05-05 07:55:00|690.19|687.79|690.38|687.98|690.77|688.37|687.9|685.5|0
1651737600000|2022-05-05 08:00:00|690.28|687.88|688.27|685.87|691.72|689.32|687.32|684.92|0
1651737900000|2022-05-05 08:05:00|688.47|686.07|686.64|684.24|689.42|687.02|686.36|683.96|0
1651738200000|2022-05-05 08:10:00|686.55|684.15|685.78|683.38|688.85|686.45|685.31|682.91|0
1651738500000|2022-05-05 08:15:00|685.98|683.58|687.31|684.91|689.32|686.92|685.78|683.38|0
1651738800000|2022-05-05 08:20:00|687.21|684.81|689.22|686.82|689.51|687.11|687.21|684.81|0
1651739100000|2022-05-05 08:25:00|688.84|686.44|685.2|682.8|688.84|686.44|684.82|682.42|0
1651739400000|2022-05-05 08:30:00|685.3|682.9|682.81|680.41|685.4|683|682.72|680.32|0
1651739700000|2022-05-05 08:35:00|682.72|680.32|682.72|680.32|683.67|681.27|682.53|680.13|0
1651740000000|2022-05-05 08:40:00|682.53|680.13|681.35|678.95|684.94|682.54|680.24|677.84|0
1651740300000|2022-05-05 08:45:00|681.44|679.04|682.49|680.09|682.87|680.47|680.21|677.81|0
1651740600000|2022-05-05 08:50:00|682.68|680.28|682.87|680.47|684.01|681.61|682.3|679.9|0
1651740900000|2022-05-05 08:55:00|682.58|680.18|683.63|681.23|683.63|681.23|680.58|678.18|0
1651741200000|2022-05-05 09:00:00|683.44|681.04|684|681.6|684.39|681.99|682.96|680.56|0
1651741500000|2022-05-05 09:05:00|684.1|681.7|684.19|681.79|684.38|681.98|683.05|680.65|0
1651741800000|2022-05-05 09:10:00|684.09|681.69|686.48|684.08|686.86|684.46|684.09|681.69|0
1651742100000|2022-05-05 09:15:00|686.38|683.98|687.05|684.65|687.43|685.03|686.09|683.69|0
1651742400000|2022-05-05 09:20:00|686.95|684.55|683.61|681.21|687.24|684.84|683.04|680.64|0
1651742700000|2022-05-05 09:25:00|683.42|681.02|683.42|681.02|685.9|683.5|683.42|681.02|0
1651743000000|2022-05-05 09:30:00|684.18|681.78|682.94|680.54|684.75|682.35|681.8|679.4|0
1651743300000|2022-05-05 09:35:00|682.85|680.45|682.28|679.88|684.18|681.78|681.9|679.5|0
1651743600000|2022-05-05 09:40:00|682.66|680.26|686.93|684.53|686.93|684.53|681.55|679.15|0
1651743900000|2022-05-05 09:45:00|686.74|684.34|685.6|683.2|686.74|684.34|684.93|682.53|0
1651744200000|2022-05-05 09:50:00|685.5|683.1|686.64|684.24|687.69|685.29|685.31|682.91|0
1651744500000|2022-05-05 09:55:00|686.55|684.15|687.12|684.72|689.02|686.62|686.55|684.15|0
1651744800000|2022-05-05 10:00:00|687.31|684.91|689.97|687.57|689.97|687.57|686.54|684.14|0
1651745100000|2022-05-05 10:05:00|690.16|687.76|690.53|688.13|691.48|689.08|688.07|685.67|0
1651745400000|2022-05-05 10:10:00|690.63|688.23|691.77|689.37|692.05|689.65|690.34|687.94|0
1651745700000|2022-05-05 10:15:00|691.58|689.18|689|686.6|691.58|689.18|688.91|686.51|0
1651746000000|2022-05-05 10:20:00|688.52|686.12|690.24|687.84|691.66|689.26|687.19|684.79|0
1651746300000|2022-05-05 10:25:00|690.43|688.03|691.19|688.79|691.76|689.36|689.47|687.07|0
1651746600000|2022-05-05 10:30:00|691|688.6|689.09|686.69|691.38|688.98|688.14|685.74|0
1651746900000|2022-05-05 10:35:00|688.9|686.5|689.85|687.45|689.94|687.54|688.52|686.12|0
1651747200000|2022-05-05 10:40:00|690.04|687.64|688.13|685.73|690.23|687.83|687.75|685.35|0
1651747500000|2022-05-05 10:45:00|688.32|685.92|689.84|687.44|690.04|687.64|687.94|685.54|0
1651747800000|2022-05-05 10:50:00|689.65|687.25|689.46|687.06|691.37|688.97|689.27|686.87|0
1651748100000|2022-05-05 10:55:00|689.27|686.87|684.13|681.73|689.27|686.87|684.13|681.73|0
1651748400000|2022-05-05 11:00:00|684.03|681.63|687.17|684.77|687.55|685.15|683.84|681.44|0
1651748700000|2022-05-05 11:05:00|686.98|684.58|690.41|688.01|690.79|688.39|686.79|684.39|0
1651749000000|2022-05-05 11:10:00|690.31|687.91|690.79|688.39|692.51|690.11|689.07|686.67|0
1651749300000|2022-05-05 11:15:00|690.41|688.01|687.17|684.77|691.74|689.34|686.88|684.48|0
1651749600000|2022-05-05 11:20:00|687.26|684.86|685.74|683.34|687.84|685.44|685.17|682.77|0
1651749900000|2022-05-05 11:25:00|685.55|683.15|683.45|681.05|686.5|684.1|683.26|680.86|0
1651750200000|2022-05-05 11:30:00|683.35|680.95|684.4|682|684.78|682.38|682.5|680.1|0
1651750500000|2022-05-05 11:35:00|684.49|682.09|684.97|682.57|687.26|684.86|683.64|681.24|0
1651750800000|2022-05-05 11:40:00|684.87|682.47|687.25|684.85|687.54|685.14|684.87|682.47|0
1651751100000|2022-05-05 11:45:00|687.35|684.95|687.63|685.23|688.68|686.28|686.59|684.19|0
1651751400000|2022-05-05 11:50:00|687.73|685.33|687.35|684.95|689.83|687.43|687.16|684.76|0
1651751700000|2022-05-05 11:55:00|687.54|685.14|685.16|682.76|689.06|686.66|684.59|682.19|0
1651752000000|2022-05-05 12:00:00|685.35|682.95|685.92|683.52|686.49|684.09|684.21|681.81|0
1651752300000|2022-05-05 12:05:00|685.73|683.33|688.02|685.62|688.4|686|685.35|682.95|0
1651752600000|2022-05-05 12:10:00|688.21|685.81|689.35|686.95|689.73|687.33|687.92|685.52|0
1651752900000|2022-05-05 12:15:00|689.54|687.14|688.01|685.61|689.54|687.14|687.25|684.85|0
1651753200000|2022-05-05 12:20:00|688.2|685.8|684.01|681.61|689.73|687.33|683.81|681.41|0
1651753500000|2022-05-05 12:25:00|683.91|681.51|685.81|683.41|686.86|684.46|683.05|680.65|0
1651753800000|2022-05-05 12:30:00|686|683.6|685.91|683.51|687.24|684.84|684.19|681.79|0
1651754100000|2022-05-05 12:35:00|686.1|683.7|687.32|684.92|687.89|685.49|685.72|683.32|0
1651754400000|2022-05-05 12:40:00|687.13|684.73|685.51|683.11|687.89|685.49|685.13|682.73|0
1651754700000|2022-05-05 12:45:00|685.22|682.82|684.75|682.35|686.56|684.16|684.75|682.35|0
1651755000000|2022-05-05 12:50:00|684.94|682.54|683.98|681.58|685.32|682.92|682.84|680.44|0
1651755300000|2022-05-05 12:55:00|683.79|681.39|682.84|680.44|685.41|683.01|682.65|680.25|0
1651755600000|2022-05-05 13:00:00|683.03|680.63|677.04|674.64|683.03|680.63|675.81|673.41|0
1651755900000|2022-05-05 13:05:00|676.76|674.36|678.01|675.61|678.29|675.89|676.19|673.79|0
1651756200000|2022-05-05 13:10:00|678.1|675.7|678.67|676.27|678.67|676.27|676.21|673.81|0
1651756500000|2022-05-05 13:15:00|678.86|676.46|675.92|673.52|680.38|677.98|675.35|672.95|0
1651756800000|2022-05-05 13:20:00|676.2|673.8|676.2|673.8|678.86|676.46|675.64|673.24|0
1651757100000|2022-05-05 13:25:00|676.01|673.61|673.17|670.77|676.01|673.61|673.17|670.77|0
1651757400000|2022-05-05 13:30:00|672.98|670.58|668.07|665.67|673.93|671.53|664.87|662.47|0
1651757700000|2022-05-05 13:35:00|669.01|666.61|668.21|665.81|671.47|669.07|666.19|663.79|0
1651758000000|2022-05-05 13:40:00|667.46|665.06|659.55|657.15|673.12|670.72|659.18|656.78|0
1651758300000|2022-05-05 13:45:00|659.93|657.53|654.18|651.78|660.68|658.28|653.8|651.4|0
1651758600000|2022-05-05 13:50:00|653.99|651.59|653.05|650.65|657.36|654.96|651.74|649.34|0
1651758900000|2022-05-05 13:55:00|653.24|650.84|650.25|647.85|655.11|652.71|646.89|644.49|0
1651759200000|2022-05-05 14:00:00|650.06|647.66|641.28|638.88|650.25|647.85|640.3|637.9|0
1651759500000|2022-05-05 14:05:00|641.09|638.69|636.03|633.63|641.96|639.56|632.62|630.22|0
1651759800000|2022-05-05 14:10:00|636.12|633.72|638.06|635.66|638.99|636.59|627.74|625.34|0
1651760100000|2022-05-05 14:15:00|639.36|636.96|636.95|634.55|639.73|637.33|631.97|629.57|0
1651760400000|2022-05-05 14:20:00|636.77|634.37|626.99|624.59|637.14|634.74|623.56|621.16|0
1651760700000|2022-05-05 14:25:00|627.54|625.14|626.81|624.41|631.95|629.55|626.44|624.04|0
1651761000000|2022-05-05 14:30:00|625.89|623.49|624.24|621.84|629.19|626.79|622.22|619.82|0
1651761300000|2022-05-05 14:35:00|624.79|622.39|618.02|615.62|627.9|625.5|617.66|615.26|0
1651761600000|2022-05-05 14:40:00|617.66|615.26|623.31|620.91|623.31|620.91|613.11|610.71|0
1651761900000|2022-05-05 14:45:00|622.21|619.81|612.03|609.63|624.77|622.37|611.12|608.72|0
1651762200000|2022-05-05 14:50:00|611.3|608.9|613.12|610.72|616.93|614.53|607.87|605.47|0
1651762500000|2022-05-05 14:55:00|614.03|611.63|620.02|617.62|620.02|617.62|613.3|610.9|0
1651762800000|2022-05-05 15:00:00|619.11|616.71|611.39|608.99|622.2|619.8|610.04|607.64|0
1651763100000|2022-05-05 15:05:00|611.49|609.09|603.55|601.15|614.2|611.8|599.95|597.55|0
1651763400000|2022-05-05 15:10:00|603.63|601.23|605.89|603.49|605.89|603.49|599.95|597.55|0
1651763700000|2022-05-05 15:15:00|604.45|602.05|603.73|601.33|608.96|606.56|599.23|596.83|0
1651764000000|2022-05-05 15:20:00|603.37|600.97|597.8|595.4|604.08|601.68|597.8|595.4|0
1651764300000|2022-05-05 15:25:00|598.15|595.75|604.8|602.4|604.8|602.4|597.26|594.86|0
1651764600000|2022-05-05 15:30:00|603.72|601.32|605.33|602.93|610.76|608.36|601.2|598.8|0
1651764900000|2022-05-05 15:35:00|605.87|603.47|612|609.6|616.73|614.33|605.69|603.29|0
1651765200000|2022-05-05 15:40:00|611.64|609.24|608.01|605.61|614.18|611.78|607.47|605.07|0
1651765500000|2022-05-05 15:45:00|607.47|605.07|601.87|599.47|607.47|605.07|599.71|597.31|0
1651765800000|2022-05-05 15:50:00|602.41|600.01|585.92|583.52|602.41|600.01|585.2|582.8|0
1651766100000|2022-05-05 15:55:00|586.45|584.05|589.78|587.38|592.81|590.41|584.86|582.46|0
1651766400000|2022-05-05 16:00:00|589.07|586.67|587.29|584.89|589.07|586.67|579.5|577.1|0
1651766700000|2022-05-05 16:05:00|587.47|585.07|596.91|594.51|597.63|595.23|587.47|585.07|0
1651767000000|2022-05-05 16:10:00|596.2|593.8|598.7|596.3|602.65|600.25|592.45|590.05|0
1651767300000|2022-05-05 16:15:00|598.52|596.12|601.03|598.63|601.75|599.35|594.23|591.83|0
1651767600000|2022-05-05 16:20:00|601.21|598.81|596.37|593.97|604.44|602.04|595.3|592.9|0
1651767900000|2022-05-05 16:25:00|597.98|595.58|601.11|598.71|607.5|605.1|597.26|594.86|0
1651768200000|2022-05-05 16:30:00|601.38|598.98|598.95|596.55|608.67|606.27|598.69|596.29|0
1651768500000|2022-05-05 16:35:00|598.51|596.11|594.03|591.63|598.51|596.11|589.74|587.34|0
1651768800000|2022-05-05 16:40:00|593.49|591.09|590.63|588.23|594.03|591.63|588.14|585.74|0
1651769100000|2022-05-05 16:45:00|590.81|588.41|587.95|585.55|592.59|590.19|585.64|583.24|0
1651769400000|2022-05-05 16:50:00|588.67|586.27|597.42|595.02|597.96|595.56|588.49|586.09|0
1651769700000|2022-05-05 16:55:00|598.5|596.1|602.45|600.05|602.81|600.41|597.6|595.2|0
1651770000000|2022-05-05 17:00:00|602.81|600.41|609.3|606.9|613.1|610.7|602.81|600.41|0
1651770300000|2022-05-05 17:05:00|609.48|607.08|613.37|610.97|616.19|613.79|608.94|606.54|0
1651770600000|2022-05-05 17:10:00|613.28|610.88|602.06|599.66|614.88|612.48|601.52|599.12|0
1651770900000|2022-05-05 17:15:00|602.6|600.2|603.14|600.74|605.49|603.09|597.03|594.63|0
1651771200000|2022-05-05 17:20:00|603.32|600.92|604.76|602.36|606.39|603.99|599.9|597.5|0
1651771500000|2022-05-05 17:25:00|604.22|601.82|604.4|602|605.3|602.9|599|596.6|0
1651771800000|2022-05-05 17:30:00|604.58|602.18|599.89|597.49|604.58|602.18|596.84|594.44|0
1651772100000|2022-05-05 17:35:00|600.16|597.76|603.49|601.09|612.17|609.77|600.16|597.76|0
1651772400000|2022-05-05 17:40:00|603.67|601.27|603.67|601.27|610.08|607.68|601.51|599.11|0
1651772700000|2022-05-05 17:45:00|603.31|600.91|598.45|596.05|606.38|603.98|598.45|596.05|0
1651773000000|2022-05-05 17:50:00|598.99|596.59|594.14|591.74|598.99|596.59|591.81|589.41|0
1651773300000|2022-05-05 17:55:00|594.5|592.1|593.96|591.56|595.21|592.81|589.67|587.27|0
1651773600000|2022-05-05 18:00:00|593.78|591.38|591.84|589.44|594.49|592.09|589.88|587.48|0
1651773900000|2022-05-05 18:05:00|592.2|589.8|595.78|593.38|597.75|595.35|590.77|588.37|0
1651774200000|2022-05-05 18:10:00|595.96|593.56|594.16|591.76|597.75|595.35|590.59|588.19|0
1651774500000|2022-05-05 18:15:00|594.34|591.94|606.43|604.03|607.98|605.58|593.8|591.4|0
1651774800000|2022-05-05 18:20:00|607.6|605.2|592.61|590.21|607.6|605.2|591.26|588.86|0
1651775100000|2022-05-05 18:25:00|592.07|589.67|582.87|580.47|593.5|591.1|582.87|580.47|0
1651775400000|2022-05-05 18:30:00|582.43|580.03|585.44|583.04|588.99|586.59|582.43|580.03|0
1651775700000|2022-05-05 18:35:00|585.08|582.68|589.34|586.94|589.34|586.94|583.66|581.26|0
1651776000000|2022-05-05 18:40:00|588.28|585.88|587.74|585.34|591.48|589.08|585.08|582.68|0
1651776300000|2022-05-05 18:45:00|588.81|586.41|591.48|589.08|594.33|591.93|587.92|585.52|0
1651776600000|2022-05-05 18:50:00|591.3|588.9|592.54|590.14|601.67|599.27|590.94|588.54|0
1651776900000|2022-05-05 18:55:00|591.83|589.43|591.65|589.25|592.54|590.14|588.98|586.58|0
1651777200000|2022-05-05 19:00:00|591.83|589.43|582.76|580.36|593.61|591.21|582.76|580.36|0
1651777500000|2022-05-05 19:05:00|583.12|580.72|582.05|579.65|585.07|582.67|578.34|575.94|0
1651777800000|2022-05-05 19:10:00|582.23|579.83|573.58|571.18|583.11|580.71|573.58|571.18|0
1651778100000|2022-05-05 19:15:00|573.75|571.35|577.27|574.87|577.63|575.23|573.22|570.82|0
1651778400000|2022-05-05 19:20:00|577.45|575.05|574.45|572.05|577.63|575.23|572.34|569.94|0
1651778700000|2022-05-05 19:25:00|574.63|572.23|571.42|569.02|581.69|579.29|568.78|566.38|0
1651779000000|2022-05-05 19:30:00|570.89|568.49|579.1|576.7|580.87|578.47|566.67|564.27|0
1651779300000|2022-05-05 19:35:00|579.54|577.14|584.67|582.27|589.1|586.7|579.37|576.97|0
1651779600000|2022-05-05 19:40:00|586.79|584.39|585.56|583.16|591.23|588.83|584.14|581.74|0
1651779900000|2022-05-05 19:45:00|586.27|583.87|577.17|574.77|590.35|587.95|573.83|571.43|0
1651780200000|2022-05-05 19:50:00|578.22|575.82|592.13|589.73|609.68|607.28|578.22|575.82|0
1651780500000|2022-05-05 19:55:00|594.44|592.04|606.75|604.35|606.75|604.35|593.91|591.51|0
1651780800000|2022-05-05 20:00:00|606.03|603.63|606.21|603.81|608.72|606.32|602.27|599.87|0
1651781100000|2022-05-05 20:05:00|606.74|604.34|606.38|603.98|607.82|605.42|602.45|600.05|0
1651781400000|2022-05-05 20:10:00|606.2|603.8|608.92|606.52|610.77|608.37|606.14|603.74|0
1651781700000|2022-05-05 20:15:00|608.31|605.51|607.05|604.25|609.57|606.77|606.96|604.16|0
1651782000000|2022-05-05 20:20:00|606.96|604.16|605.97|603.17|608.93|606.13|605.97|603.17|0
1651782300000|2022-05-05 20:25:00|605.8|603|606.51|603.71|606.96|604.16|605.08|602.28|0
1651782600000|2022-05-05 20:30:00|606.6|603.8|605.79|602.99|607.05|604.25|605.07|602.27|0
1651782900000|2022-05-05 20:35:00|605.25|602.45|607.58|604.78|607.58|604.78|605.07|602.27|0
1651783200000|2022-05-05 20:40:00|607.4|604.6|611.17|608.37|611.17|608.37|607.04|604.24|0
1651783500000|2022-05-05 20:45:00|611.35|608.55|610.27|607.47|613.15|610.35|610.27|607.47|0
1651783800000|2022-05-05 20:50:00|610.09|607.29|609.91|607.11|611.35|608.55|609.55|606.75|0
1651784100000|2022-05-05 20:55:00|610.09|607.29|608.78|605.98|610.81|608.01|606.67|603.87|0
1651784400000|2022-05-05 21:00:00|609.15|606.35|608.01|605.21|609.52|606.72|607.9|605.1|0
1651784700000|2022-05-05 21:05:00|607.98|605.18|607.75|604.95|608.03|605.23|607.56|604.76|0
1651785000000|2022-05-05 21:10:00|607.8|605|606.98|604.18|607.95|605.15|606.98|604.18|0
1651785300000|2022-05-05 21:15:00|607.32|604.52|607.22|604.42|607.43|604.63|607.14|604.34|0
1651785600000|2022-05-05 21:20:00|606.87|604.07|606.22|603.42|607.06|604.26|606.14|603.34|0
1651785900000|2022-05-05 21:25:00|606.25|603.45|605.93|603.13|606.27|603.47|605.9|603.1|0
1651786200000|2022-05-05 21:30:00|605.95|603.15|606.24|603.44|606.34|603.54|605.95|603.15|0
1651786500000|2022-05-05 21:35:00|606.1|603.3|606.83|604.03|606.86|604.06|605.95|603.15|0
1651786800000|2022-05-05 21:40:00|606.78|603.98|606.41|603.61|606.8|604|606.25|603.45|0
1651787100000|2022-05-05 21:45:00|606.44|603.64|606.8|604|606.83|604.03|606.41|603.61|0
1651787400000|2022-05-05 21:50:00|606.78|603.98|606.91|604.11|606.91|604.11|606.72|603.92|0
1651787700000|2022-05-05 21:55:00|606.9|604.1|606.72|603.92|606.9|604.1|606.48|603.68|0
1651788000000|2022-05-05 22:00:00|605.65|602.85|603.42|600.62|605.65|602.85|602.97|600.17|0
1651788300000|2022-05-05 22:05:00|603.33|600.53|603.06|600.26|604.22|601.42|602.88|600.08|0
1651788600000|2022-05-05 22:10:00|603.42|600.62|605.2|602.4|605.2|602.4|603.24|600.44|0
1651788900000|2022-05-05 22:15:00|605.02|602.22|600.64|597.84|605.02|602.22|600.64|597.84|0
1651789200000|2022-05-05 22:20:00|600.46|597.66|600.01|597.21|601.71|598.91|599.03|596.23|0
1651789500000|2022-05-05 22:25:00|599.83|597.03|600.27|597.47|600.73|597.93|598.94|596.14|0
1651789800000|2022-05-05 22:30:00|600.72|597.92|603.67|600.87|604.56|601.76|600.72|597.92|0
1651790100000|2022-05-05 22:35:00|603.58|600.78|604.3|601.5|605.01|602.21|603.58|600.78|0
1651790400000|2022-05-05 22:40:00|604.38|601.58|604.65|601.85|605.01|602.21|603.94|601.14|0
1651790700000|2022-05-05 22:45:00|604.83|602.03|604.83|602.03|605.9|603.1|604.38|601.58|0
1651791000000|2022-05-05 22:50:00|604.73|601.93|602.14|599.34|604.83|602.03|602.14|599.34|0
1651791300000|2022-05-05 22:55:00|602.23|599.43|604.19|601.39|604.65|601.85|602.23|599.43|0
1651791600000|2022-05-05 23:00:00|603.57|600.77|604.37|601.57|604.46|601.66|602.67|599.87|0
1651791900000|2022-05-05 23:05:00|604.46|601.66|604.19|601.39|604.82|602.02|603.83|601.03|0
1651792200000|2022-05-05 23:10:00|604.28|601.48|603.38|600.58|604.64|601.84|602.85|600.05|0
1651792500000|2022-05-05 23:15:00|603.56|600.76|602.13|599.33|603.74|600.94|602.13|599.33|0
1651792800000|2022-05-05 23:20:00|602.21|599.41|602.66|599.86|603.2|600.4|601.95|599.15|0
1651793100000|2022-05-05 23:25:00|602.84|600.04|604.27|601.47|604.27|601.47|602.13|599.33|0
1651793400000|2022-05-05 23:30:00|604.36|601.56|606.06|603.26|606.24|603.44|604.36|601.56|0
1651793700000|2022-05-05 23:35:00|606.24|603.44|605.52|602.72|606.24|603.44|604.63|601.83|0
1651794000000|2022-05-05 23:40:00|605.34|602.54|605.34|602.54|606.14|603.34|604.98|602.18|0
1651794300000|2022-05-05 23:45:00|605.16|602.36|604.44|601.64|605.69|602.89|603.37|600.57|0
1651794600000|2022-05-05 23:50:00|604.35|601.55|606.23|603.43|606.23|603.43|604.17|601.37|0
1651794900000|2022-05-05 23:55:00|606.14|603.34|606.41|603.61|607.12|604.32|605.69|602.89|0
1651795200000|2022-05-06 00:00:00|606.94|604.14|603.62|600.82|607.66|604.86|602.82|600.02|0
1651795500000|2022-05-06 00:05:00|603.36|600.56|599.69|596.89|603.36|600.56|598.09|595.29|0
1651795800000|2022-05-06 00:10:00|599.6|596.8|596.22|593.42|599.96|597.16|595.68|592.88|0
1651796100000|2022-05-06 00:15:00|596.04|593.24|601.56|598.76|602.1|599.3|596.04|593.24|0
1651796400000|2022-05-06 00:20:00|601.74|598.94|601.56|598.76|602.99|600.19|601.29|598.49|0
1651796700000|2022-05-06 00:25:00|601.38|598.58|601.56|598.76|602.1|599.3|601.2|598.4|0
1651797000000|2022-05-06 00:30:00|601.38|598.58|599.41|596.61|601.38|598.58|598.34|595.54|0
1651797300000|2022-05-06 00:35:00|599.23|596.43|597.63|594.83|599.59|596.79|597.09|594.29|0
1651797600000|2022-05-06 00:40:00|597.71|594.91|598.16|595.36|598.52|595.72|597.53|594.73|0
1651797900000|2022-05-06 00:45:00|597.8|595|597.89|595.09|599.05|596.25|596.02|593.22|0
1651798200000|2022-05-06 00:50:00|597.62|594.82|596.73|593.93|599.23|596.43|595.66|592.86|0
1651798500000|2022-05-06 00:55:00|596.91|594.11|594.59|591.79|596.99|594.19|593.17|590.37|0
1651798800000|2022-05-06 01:00:00|594.41|591.61|594.14|591.34|596.19|593.39|593.88|591.08|0
1651799100000|2022-05-06 01:05:00|593.96|591.16|595.65|592.85|596.37|593.57|593.88|591.08|0
1651799400000|2022-05-06 01:10:00|595.74|592.94|593.16|590.36|595.83|593.03|593.16|590.36|0
1651799700000|2022-05-06 01:15:00|593.43|590.63|591.92|589.12|594.05|591.25|591.74|588.94|0
1651800000000|2022-05-06 01:20:00|591.74|588.94|592.45|589.65|592.62|589.82|589.97|587.17|0
1651800300000|2022-05-06 01:25:00|592.62|589.82|595.29|592.49|595.82|593.02|592.27|589.47|0
1651800600000|2022-05-06 01:30:00|595.47|592.67|593.51|590.71|595.47|592.67|593.51|590.71|0
1651800900000|2022-05-06 01:35:00|593.69|590.89|594.75|591.95|596|593.2|593.51|590.71|0
1651801200000|2022-05-06 01:40:00|594.93|592.13|593.94|591.14|596.71|593.91|593.5|590.7|0
1651801500000|2022-05-06 01:45:00|593.77|590.97|593.5|590.7|595.19|592.39|593.5|590.7|0
1651801800000|2022-05-06 01:50:00|593.68|590.88|592.96|590.16|594.39|591.59|592.26|589.46|0
1651802100000|2022-05-06 01:55:00|593.14|590.34|594.03|591.23|594.39|591.59|592.96|590.16|0
1651802400000|2022-05-06 02:00:00|594.21|591.41|594.03|591.23|595.81|593.01|593.58|590.78|0
1651802700000|2022-05-06 02:05:00|593.85|591.05|592.6|589.8|594.03|591.23|592.25|589.45|0
1651803000000|2022-05-06 02:10:00|592.25|589.45|592.24|589.44|592.96|590.16|591.71|588.91|0
1651803300000|2022-05-06 02:15:00|592.42|589.62|594.02|591.22|594.91|592.11|592.07|589.27|0
1651803600000|2022-05-06 02:20:00|593.84|591.04|593.66|590.86|594.19|591.39|593.13|590.33|0
1651803900000|2022-05-06 02:25:00|593.75|590.95|596.68|593.88|597.22|594.42|593.3|590.5|0
1651804200000|2022-05-06 02:30:00|596.86|594.06|597.04|594.24|598.64|595.84|596.86|594.06|0
1651804500000|2022-05-06 02:35:00|597.21|594.41|595.87|593.07|597.21|594.41|595.79|592.99|0
1651804800000|2022-05-06 02:40:00|595.61|592.81|595.61|592.81|595.96|593.16|595.07|592.27|0
1651805100000|2022-05-06 02:45:00|595.43|592.63|597.21|594.41|597.21|594.41|594.89|592.09|0
1651805400000|2022-05-06 02:50:00|596.85|594.05|597.74|594.94|597.92|595.12|596.67|593.87|0
1651805700000|2022-05-06 02:55:00|597.82|595.02|597.82|595.02|598.81|596.01|597.38|594.58|0
1651806000000|2022-05-06 03:00:00|598.45|595.65|598.35|595.55|600.05|597.25|598.18|595.38|0
1651806300000|2022-05-06 03:05:00|598.27|595.47|597.37|594.57|598.27|595.47|596.66|593.86|0
1651806600000|2022-05-06 03:10:00|597.28|594.48|596.66|593.86|597.55|594.75|596.66|593.86|0
1651806900000|2022-05-06 03:15:00|596.84|594.04|596.83|594.03|597.19|594.39|596.48|593.68|0
1651807200000|2022-05-06 03:20:00|597.01|594.21|598.08|595.28|598.26|595.46|596.66|593.86|0
1651807500000|2022-05-06 03:25:00|597.9|595.1|597.98|595.18|598.43|595.63|597.37|594.57|0
1651807800000|2022-05-06 03:30:00|598.16|595.36|600.93|598.13|601.29|598.49|597.72|594.92|0
1651808100000|2022-05-06 03:35:00|601.11|598.31|601.82|599.02|602.72|599.92|600.57|597.77|0
1651808400000|2022-05-06 03:40:00|601.73|598.93|602.53|599.73|602.53|599.73|600.57|597.77|0
1651808700000|2022-05-06 03:45:00|602.71|599.91|602.17|599.37|602.89|600.09|602|599.2|0
1651809000000|2022-05-06 03:50:00|601.99|599.19|604.85|602.05|605.21|602.41|601.99|599.19|0
1651809300000|2022-05-06 03:55:00|604.76|601.96|604.85|602.05|605.75|602.95|604.32|601.52|0
1651809600000|2022-05-06 04:00:00|604.76|601.96|604.67|601.87|605.03|602.23|604.31|601.51|0
1651809900000|2022-05-06 04:05:00|604.85|602.05|604.85|602.05|605.56|602.76|604.67|601.87|0
1651810200000|2022-05-06 04:10:00|605.03|602.23|604.13|601.33|605.21|602.41|603.95|601.15|0
1651810500000|2022-05-06 04:15:00|604.21|601.41|601.62|598.82|604.31|601.51|601.44|598.64|0
1651810800000|2022-05-06 04:20:00|601.53|598.73|602.16|599.36|602.51|599.71|600.28|597.48|0
1651811100000|2022-05-06 04:25:00|602.24|599.44|600.9|598.1|602.51|599.71|600.27|597.47|0
1651811400000|2022-05-06 04:30:00|601.26|598.46|601.08|598.28|601.44|598.64|599.83|597.03|0
1651811700000|2022-05-06 04:35:00|600.99|598.19|600.9|598.1|601.43|598.63|600.54|597.74|0
1651812000000|2022-05-06 04:40:00|600.8|598|600.36|597.56|600.8|598|600|597.2|0
1651812300000|2022-05-06 04:45:00|600.18|597.38|599.11|596.31|600.18|597.38|598.57|595.77|0
1651812600000|2022-05-06 04:50:00|599.19|596.39|600.18|597.38|600.36|597.56|599.19|596.39|0
1651812900000|2022-05-06 04:55:00|600.26|597.46|601.07|598.27|601.24|598.44|600|597.2|0
1651813200000|2022-05-06 05:00:00|600.53|597.73|599.1|596.3|600.53|597.73|596.96|594.16|0
1651813500000|2022-05-06 05:05:00|599.63|596.83|597.67|594.87|600.7|597.9|597.4|594.6|0
1651813800000|2022-05-06 05:10:00|597.85|595.05|597.67|594.87|598.56|595.76|596.96|594.16|0
1651814100000|2022-05-06 05:15:00|597.85|595.05|600.34|597.54|600.43|597.63|596.95|594.15|0
1651814400000|2022-05-06 05:20:00|600.52|597.72|599.8|597|600.7|597.9|599.45|596.65|0
1651814700000|2022-05-06 05:25:00|599.89|597.09|600.87|598.07|601.41|598.61|598.73|595.93|0
1651815000000|2022-05-06 05:30:00|600.96|598.16|600.51|597.71|601.41|598.61|599.53|596.73|0
1651815300000|2022-05-06 05:35:00|600.33|597.53|601.58|598.78|601.58|598.78|599.35|596.55|0
1651815600000|2022-05-06 05:40:00|601.4|598.6|599.79|596.99|601.49|598.69|599.08|596.28|0
1651815900000|2022-05-06 05:45:00|599.88|597.08|598.9|596.1|600.41|597.61|598.54|595.74|0
1651816200000|2022-05-06 05:50:00|599.26|596.46|601.04|598.24|601.22|598.42|599.08|596.28|0
1651816500000|2022-05-06 05:55:00|600.68|597.88|600.59|597.79|600.86|598.06|598.54|595.74|0
1651816800000|2022-05-06 06:00:00|601.04|598.24|604.25|601.45|604.25|601.45|599.79|596.99|0
1651817100000|2022-05-06 06:05:00|603.89|601.09|604.87|602.07|605.33|602.53|603.18|600.38|0
1651817400000|2022-05-06 06:10:00|604.97|602.17|605.5|602.7|605.68|602.88|604.61|601.81|0
1651817700000|2022-05-06 06:15:00|605.68|602.88|603.62|600.82|605.68|602.88|602.28|599.48|0
1651818000000|2022-05-06 06:20:00|603.71|600.91|604.42|601.62|605.4|602.6|603.44|600.64|0
1651818300000|2022-05-06 06:25:00|604.24|601.44|598.88|596.08|604.24|601.44|598.7|595.9|0
1651818600000|2022-05-06 06:30:00|598.7|595.9|603.16|600.36|603.16|600.36|598.7|595.9|0
1651818900000|2022-05-06 06:35:00|603.34|600.54|605.31|602.51|605.67|602.87|601.73|598.93|0
1651819200000|2022-05-06 06:40:00|605.49|602.69|605.39|602.59|605.67|602.87|603.7|600.9|0
1651819500000|2022-05-06 06:45:00|605.31|602.51|602.8|600|605.67|602.87|602.8|600|0
1651819800000|2022-05-06 06:50:00|602.62|599.82|600.83|598.03|603.42|600.62|600.83|598.03|0
1651820100000|2022-05-06 06:55:00|600.47|597.67|597.7|594.9|602.08|599.28|597.62|594.82|0
1651820400000|2022-05-06 07:00:00|597.88|595.08|595.83|593.03|597.88|595.08|592.63|589.83|0
1651820700000|2022-05-06 07:05:00|595.81|593.41|592.78|590.38|595.99|593.59|592.52|590.12|0
1651821000000|2022-05-06 07:10:00|592.43|590.03|591.96|589.56|592.43|590.03|586.9|584.5|0
1651821300000|2022-05-06 07:15:00|592.32|589.92|592.85|590.45|593.03|590.63|590.36|587.96|0
1651821600000|2022-05-06 07:20:00|593.29|590.89|588.76|586.36|593.29|590.89|587.78|585.38|0
1651821900000|2022-05-06 07:25:00|588.05|585.65|587.77|585.37|590.71|588.31|586.71|584.31|0
1651822200000|2022-05-06 07:30:00|587.69|585.29|581.38|578.98|587.69|585.29|581.38|578.98|0
1651822500000|2022-05-06 07:35:00|581.55|579.15|580.22|577.82|582.79|580.39|579.78|577.38|0
1651822800000|2022-05-06 07:40:00|580.31|577.91|582.66|580.26|583.28|580.88|578.9|576.5|0
1651823100000|2022-05-06 07:45:00|582.49|580.09|584.08|581.68|585.32|582.92|581.6|579.2|0
1651823400000|2022-05-06 07:50:00|584.16|581.76|589.12|586.72|590.28|587.88|582.75|580.35|0
1651823700000|2022-05-06 07:55:00|589.39|586.99|590.06|587.66|591.35|588.95|588.68|586.28|0
1651824000000|2022-05-06 08:00:00|590.24|587.84|589.34|586.94|590.24|587.84|585.79|583.39|0
1651824300000|2022-05-06 08:05:00|589.52|587.12|591.39|588.99|594.15|591.75|588.28|585.88|0
1651824600000|2022-05-06 08:10:00|591.66|589.26|590.05|587.65|592.73|590.33|589.25|586.85|0
1651824900000|2022-05-06 08:15:00|589.87|587.47|594.86|592.46|595.94|593.54|587.74|585.34|0
1651825200000|2022-05-06 08:20:00|595.22|592.82|593.52|591.12|595.4|593|592.63|590.23|0
1651825500000|2022-05-06 08:25:00|593.43|591.03|595.57|593.17|595.75|593.35|592.18|589.78|0
1651825800000|2022-05-06 08:30:00|595.39|592.99|598.74|596.34|602.65|600.25|595.3|592.9|0
1651826100000|2022-05-06 08:35:00|598.83|596.43|597.85|595.45|598.83|596.43|596.32|593.92|0
1651826400000|2022-05-06 08:40:00|597.31|594.91|594.45|592.05|597.75|595.35|594.27|591.87|0
1651826700000|2022-05-06 08:45:00|594.53|592.13|594.98|592.58|596.95|594.55|593.91|591.51|0
1651827000000|2022-05-06 08:50:00|595.16|592.76|587.76|585.36|595.34|592.94|587.14|584.74|0
1651827300000|2022-05-06 08:55:00|587.32|584.92|588.65|586.25|591.41|589.01|587.32|584.92|0
1651827600000|2022-05-06 09:00:00|588.21|585.81|591.8|589.4|591.98|589.58|587.85|585.45|0
1651827900000|2022-05-06 09:05:00|591.98|589.58|589.13|586.73|592.34|589.94|588.42|586.02|0
1651828200000|2022-05-06 09:10:00|588.96|586.56|590.02|587.62|592.06|589.66|588.95|586.55|0
1651828500000|2022-05-06 09:15:00|589.75|587.35|587.18|584.78|590.73|588.33|585.76|583.36|0
1651828800000|2022-05-06 09:20:00|587|584.6|584.25|581.85|589.48|587.08|583.28|580.88|0
1651829100000|2022-05-06 09:25:00|584.34|581.94|584.16|581.76|585.49|583.09|583.36|580.96|0
1651829400000|2022-05-06 09:30:00|584.07|581.67|588.94|586.54|589.3|586.9|583.81|581.41|0
1651829700000|2022-05-06 09:35:00|589.03|586.63|590.72|588.32|590.9|588.5|587.17|584.77|0
1651830000000|2022-05-06 09:40:00|591.07|588.67|591.33|588.93|591.43|589.03|589.56|587.16|0
1651830300000|2022-05-06 09:45:00|591.43|589.03|592.14|589.74|594.45|592.05|591.25|588.85|0
1651830600000|2022-05-06 09:50:00|592.04|589.64|594.81|592.41|594.81|592.41|591.51|589.11|0
1651830900000|2022-05-06 09:55:00|594.63|592.23|595.07|592.67|595.78|593.38|592.93|590.53|0
1651831200000|2022-05-06 10:00:00|595.16|592.76|593.02|590.62|595.16|592.76|592.13|589.73|0
1651831500000|2022-05-06 10:05:00|592.84|590.44|591.32|588.92|595.69|593.29|591.14|588.74|0
1651831800000|2022-05-06 10:10:00|591.41|589.01|590.43|588.03|593.55|591.15|588.21|585.81|0
1651832100000|2022-05-06 10:15:00|590.35|587.95|590.34|587.94|590.88|588.48|588.21|585.81|0
1651832400000|2022-05-06 10:20:00|590.43|588.03|592.2|589.8|593.37|590.97|589.81|587.41|0
1651832700000|2022-05-06 10:25:00|592.38|589.98|594.25|591.85|594.43|592.03|592.3|589.9|0
1651833000000|2022-05-06 10:30:00|594.16|591.76|593|590.6|596.93|594.53|593|590.6|0
1651833300000|2022-05-06 10:35:00|592.91|590.51|593.98|591.58|594.25|591.85|591.76|589.36|0
1651833600000|2022-05-06 10:40:00|594.16|591.76|592.64|590.24|594.16|591.76|591.4|589|0
1651833900000|2022-05-06 10:45:00|592.55|590.15|593.18|590.78|593.53|591.13|591.3|588.9|0
1651834200000|2022-05-06 10:50:00|593.08|590.68|590.33|587.93|593.71|591.31|589.61|587.21|0
1651834500000|2022-05-06 10:55:00|589.97|587.57|590.5|588.1|590.94|588.54|587.84|585.44|0
1651834800000|2022-05-06 11:00:00|590.68|588.28|586.68|584.28|590.76|588.36|586.59|584.19|0
1651835100000|2022-05-06 11:05:00|586.77|584.37|585.61|583.21|587.83|585.43|584.73|582.33|0
1651835400000|2022-05-06 11:10:00|585.7|583.3|582.34|579.94|585.7|583.3|581.81|579.41|0
1651835700000|2022-05-06 11:15:00|582.52|580.12|581.49|579.09|582.73|580.33|579.12|576.72|0
1651836000000|2022-05-06 11:20:00|581.67|579.27|583.96|581.56|584.67|582.27|581.67|579.27|0
1651836300000|2022-05-06 11:25:00|584.05|581.65|582.28|579.88|584.05|581.65|581.49|579.09|0
1651836600000|2022-05-06 11:30:00|582.01|579.61|582.9|580.5|582.9|580.5|579.37|576.97|0
1651836900000|2022-05-06 11:35:00|583.07|580.67|585.19|582.79|585.19|582.79|581.21|578.81|0
1651837200000|2022-05-06 11:40:00|585.02|582.62|586.25|583.85|586.25|583.85|584.13|581.73|0
1651837500000|2022-05-06 11:45:00|586.34|583.94|585.01|582.61|586.34|583.94|585.01|582.61|0
1651837800000|2022-05-06 11:50:00|585.27|582.87|585.09|582.69|585.98|583.58|584.39|581.99|0
1651838100000|2022-05-06 11:55:00|585.18|582.78|586.78|584.38|588.02|585.62|584.38|581.98|0
1651838400000|2022-05-06 12:00:00|586.25|583.85|589.08|586.68|589.44|587.04|586.07|583.67|0
1651838700000|2022-05-06 12:05:00|588.99|586.59|590.85|588.45|591.57|589.17|587.66|585.26|0
1651839000000|2022-05-06 12:10:00|591.39|588.99|589.21|586.81|591.39|588.99|588.68|586.28|0
1651839300000|2022-05-06 12:15:00|588.85|586.45|589.92|587.52|590.1|587.7|588.32|585.92|0
1651839600000|2022-05-06 12:20:00|590.1|587.7|587.78|585.38|590.1|587.7|587.07|584.67|0
1651839900000|2022-05-06 12:25:00|587.96|585.56|589.91|587.51|592.14|589.74|585.47|583.07|0
1651840200000|2022-05-06 12:30:00|590.18|587.78|597.89|595.49|605.47|603.07|590.18|587.78|0
1651840500000|2022-05-06 12:35:00|598.79|596.39|602.88|600.48|604.86|602.46|597.53|595.13|0
1651840800000|2022-05-06 12:40:00|602.34|599.94|594.28|591.88|602.88|600.48|594.1|591.7|0
1651841100000|2022-05-06 12:45:00|594.64|592.24|583.95|581.55|594.99|592.59|583.95|581.55|0
1651841400000|2022-05-06 12:50:00|584.48|582.08|582|579.6|586.97|584.57|581.29|578.89|0
1651841700000|2022-05-06 12:55:00|581.91|579.51|578.79|576.39|582.18|579.78|576.51|574.11|0
1651842000000|2022-05-06 13:00:00|578.44|576.04|575.97|573.57|581.44|579.04|575.97|573.57|0
1651842300000|2022-05-06 13:05:00|576.68|574.28|576.67|574.27|579.67|577.27|575.97|573.57|0
1651842600000|2022-05-06 13:10:00|576.32|573.92|582.67|580.27|583.56|581.16|576.32|573.92|0
1651842900000|2022-05-06 13:15:00|582.5|580.1|583.38|580.98|583.56|581.16|578.96|576.56|0
1651843200000|2022-05-06 13:20:00|583.56|581.16|583.38|580.98|585.51|583.11|580.9|578.5|0
1651843500000|2022-05-06 13:25:00|583.55|581.15|580.54|578.14|584.8|582.4|580.54|578.14|0
1651843800000|2022-05-06 13:30:00|581.43|579.03|571.96|569.56|584.79|582.39|571.96|569.56|0
1651844100000|2022-05-06 13:35:00|571.78|569.38|561.57|559.17|583.14|580.74|559.14|556.74|0
1651844400000|2022-05-06 13:40:00|561.74|559.34|559.49|557.09|569.41|567.01|559.4|557|0
1651844700000|2022-05-06 13:45:00|559.66|557.26|554.49|552.09|561.4|559|548.78|546.38|0
1651845000000|2022-05-06 13:50:00|553.8|551.4|550.4|548|556.57|554.17|548.42|546.02|0
1651845300000|2022-05-06 13:55:00|550.14|547.74|550.48|548.08|552.73|550.33|545.5|543.1|0
1651845600000|2022-05-06 14:00:00|548.5|546.1|552.55|550.15|554.88|552.48|545.33|542.93|0
1651845900000|2022-05-06 14:05:00|553.59|551.19|554.02|551.62|565.26|562.86|552.98|550.58|0
1651846200000|2022-05-06 14:10:00|551.77|549.37|561.39|558.99|566.26|563.86|547.97|545.57|0
1651846500000|2022-05-06 14:15:00|562.43|560.03|581.57|579.17|587.75|585.35|562.43|560.03|0
1651846800000|2022-05-06 14:20:00|578.11|575.71|578.46|576.06|582.86|580.46|573.36|570.96|0
1651847100000|2022-05-06 14:25:00|581.28|578.88|572.13|569.73|584.45|582.05|572.13|569.73|0
1651847400000|2022-05-06 14:30:00|570.73|568.33|568.27|565.87|579.14|576.74|567.4|565|0
1651847700000|2022-05-06 14:35:00|567.57|565.17|562.92|560.52|568.97|566.57|557.14|554.74|0
1651848000000|2022-05-06 14:40:00|564.31|561.91|569.89|567.49|572.43|570.03|560.83|558.43|0
1651848300000|2022-05-06 14:45:00|567.8|565.4|586.84|584.44|593.89|591.49|567.8|565.4|0
1651848600000|2022-05-06 14:50:00|588.52|586.12|591.8|589.4|591.8|589.4|581.36|578.96|0
1651848900000|2022-05-06 14:55:00|592.34|589.94|592.45|590.05|597|594.6|589.14|586.74|0
1651849200000|2022-05-06 15:00:00|591.65|589.25|586.49|584.09|594.15|591.75|584.72|582.32|0
1651849500000|2022-05-06 15:05:00|587.03|584.63|587.73|585.33|589.69|587.29|583.3|580.9|0
1651849800000|2022-05-06 15:10:00|587.56|585.16|591.01|588.61|591.01|588.61|579.99|577.59|0
1651850100000|2022-05-06 15:15:00|591.9|589.5|594.5|592.1|598.44|596.04|590.12|587.72|0
1651850400000|2022-05-06 15:20:00|595.39|592.99|604.07|601.67|606.41|604.01|592.35|589.95|0
1651850700000|2022-05-06 15:25:00|604.25|601.85|598.73|596.33|604.43|602.03|596.24|593.84|0
1651851000000|2022-05-06 15:30:00|599.54|597.14|585.99|583.59|599.54|597.14|585.37|582.97|0
1651851300000|2022-05-06 15:35:00|585.81|583.41|574.44|572.04|585.81|583.41|574|571.6|0
1651851600000|2022-05-06 15:40:00|574.79|572.39|577.61|575.21|580.44|578.04|574.27|571.87|0
1651851900000|2022-05-06 15:45:00|577.08|574.68|578.49|576.09|579.02|576.62|573.91|571.51|0
1651852200000|2022-05-06 15:50:00|577.61|575.21|573.11|570.71|584.51|582.11|572.85|570.45|0
1651852500000|2022-05-06 15:55:00|573.38|570.98|571.27|568.87|576.37|573.97|568.81|566.41|0
1651852800000|2022-05-06 16:00:00|570.74|568.34|582.55|580.15|582.9|580.5|568.89|566.49|0
1651853100000|2022-05-06 16:05:00|582.73|580.33|584.5|582.1|593.57|591.17|582.37|579.97|0
1651853400000|2022-05-06 16:10:00|583.79|581.39|573.54|571.14|584.85|582.45|571.7|569.3|0
1651853700000|2022-05-06 16:15:00|572.84|570.44|570.29|567.89|579.18|576.78|570.29|567.89|0
1651854000000|2022-05-06 16:20:00|570.73|568.33|582.54|580.14|587.42|585.02|570.46|568.06|0
1651854300000|2022-05-06 16:25:00|583.25|580.85|585.37|582.97|587.51|585.11|580.59|578.19|0
1651854600000|2022-05-06 16:30:00|584.84|582.44|589.1|586.7|589.82|587.42|580.59|578.19|0
1651854900000|2022-05-06 16:35:00|589.64|587.24|585.19|582.79|591.77|589.37|578.29|575.89|0
1651855200000|2022-05-06 16:40:00|585.37|582.97|588.94|586.54|589.12|586.72|582.53|580.13|0
1651855500000|2022-05-06 16:45:00|588.59|586.19|587.34|584.94|591.61|589.21|587.34|584.94|0
1651855800000|2022-05-06 16:50:00|588.23|585.83|592.05|589.65|594.64|592.24|581.32|578.92|0
1651856100000|2022-05-06 16:55:00|590.89|588.49|601.41|599.01|603.2|600.8|590.71|588.31|0
1651856400000|2022-05-06 17:00:00|602.93|600.53|604.81|602.41|605.35|602.95|597.84|595.44|0
1651856700000|2022-05-06 17:05:00|604.63|602.23|598.9|596.5|604.63|602.23|594.45|592.05|0
1651857000000|2022-05-06 17:10:00|598.73|596.33|593.73|591.33|599.88|597.48|593.56|591.16|0
1651857300000|2022-05-06 17:15:00|594.09|591.69|580.41|578.01|595.87|593.47|579.52|577.12|0
1651857600000|2022-05-06 17:20:00|580.05|577.65|585.19|582.79|589.19|586.79|578.46|576.06|0
1651857900000|2022-05-06 17:25:00|584.13|581.73|586.42|584.02|589.97|587.57|580.84|578.44|0
1651858200000|2022-05-06 17:30:00|586.51|584.11|589.08|586.68|591.49|589.09|585.26|582.86|0
1651858500000|2022-05-06 17:35:00|589.53|587.13|581.01|578.61|592.74|590.34|578.18|575.78|0
1651858800000|2022-05-06 17:40:00|581.45|579.05|583.12|580.72|587.04|584.64|577.47|575.07|0
1651859100000|2022-05-06 17:45:00|583.65|581.25|579.72|577.32|586.49|584.09|577.36|574.96|0
1651859400000|2022-05-06 17:50:00|580.08|577.68|571.78|569.38|581.32|578.92|570.02|567.62|0
1651859700000|2022-05-06 17:55:00|571.43|569.03|571.43|569.03|572.48|570.08|569.32|566.92|0
1651860000000|2022-05-06 18:00:00|570.9|568.5|569.49|567.09|575.39|572.99|568.7|566.3|0
1651860300000|2022-05-06 18:05:00|568.79|566.39|560.91|558.51|568.79|566.39|560.91|558.51|0
1651860600000|2022-05-06 18:10:00|560.99|558.59|567.03|564.63|569.13|566.73|560.73|558.33|0
1651860900000|2022-05-06 18:15:00|567.73|565.33|566.15|563.75|571.95|569.55|565.8|563.4|0
1651861200000|2022-05-06 18:20:00|564.57|562.17|565.18|562.78|568.33|565.93|563.17|560.77|0
1651861500000|2022-05-06 18:25:00|564.04|561.64|561.94|559.54|565.27|562.87|558.98|556.58|0
1651861800000|2022-05-06 18:30:00|562.29|559.89|555.7|553.3|564.92|562.52|554.4|552|0
1651862100000|2022-05-06 18:35:00|557.94|555.54|558.19|555.79|561.33|558.93|556.27|553.87|0
1651862400000|2022-05-06 18:40:00|558.36|555.96|557.31|554.91|562.55|560.15|556.62|554.22|0
1651862700000|2022-05-06 18:45:00|556.62|554.22|566.75|564.35|566.75|564.35|556|553.6|0
1651863000000|2022-05-06 18:50:00|565.52|563.12|571.57|569.17|572.37|569.97|565.34|562.94|0
1651863300000|2022-05-06 18:55:00|572.54|570.14|562.54|560.14|574.3|571.9|562.54|560.14|0
1651863600000|2022-05-06 19:00:00|562.71|560.31|564.81|562.41|565.16|562.76|559.57|557.17|0
1651863900000|2022-05-06 19:05:00|563.59|561.19|557.48|555.08|565.86|563.46|555.56|553.16|0
1651864200000|2022-05-06 19:10:00|558.17|555.77|557.47|555.07|562.36|559.96|556.95|554.55|0
1651864500000|2022-05-06 19:15:00|557.65|555.25|560.17|557.77|560.78|558.38|554.34|551.94|0
1651864800000|2022-05-06 19:20:00|559.21|556.81|553.82|551.42|559.56|557.16|553.3|550.9|0
1651865100000|2022-05-06 19:25:00|554.34|551.94|561.38|558.98|562.52|560.12|552.26|549.86|0
1651865400000|2022-05-06 19:30:00|560.6|558.2|567.42|565.02|569.01|566.61|560.43|558.03|0
1651865700000|2022-05-06 19:35:00|568.13|565.73|583.66|581.26|584.19|581.79|567.95|565.55|0
1651866000000|2022-05-06 19:40:00|584.1|581.7|577.99|575.59|585.26|582.86|576.66|574.26|0
1651866300000|2022-05-06 19:45:00|578.87|576.47|584.9|582.5|588.81|586.41|575.51|573.11|0
1651866600000|2022-05-06 19:50:00|587.39|584.99|580.99|578.59|591.75|589.35|580.99|578.59|0
1651866900000|2022-05-06 19:55:00|580.54|578.14|580.81|578.41|582.94|580.54|577.1|574.7|0
1651867200000|2022-05-06 20:00:00|579.75|577.35|572.77|570.37|579.75|577.35|572.77|570.37|0
1651867500000|2022-05-06 20:05:00|572.59|570.19|572.45|570.05|577.44|575.04|571.63|569.23|0
1651867800000|2022-05-06 20:10:00|572.63|570.23|569.1|566.7|572.63|570.23|568.75|566.35|0
1652079900000|2022-05-09 07:05:00|554.26|551.86|554.69|552.29|555.3|552.9|551.72|549.32|0
1652080200000|2022-05-09 07:10:00|554.86|552.46|557.92|555.52|558.35|555.95|554.78|552.38|0
1652080500000|2022-05-09 07:15:00|557.83|555.43|552.42|550.02|558.62|556.22|552.33|549.93|0
1652080800000|2022-05-09 07:20:00|552.59|550.19|547.54|545.14|553.11|550.71|546.94|544.54|0
1652081100000|2022-05-09 07:25:00|547.2|544.8|548.85|546.45|549.72|547.32|546.07|543.67|0
1652081400000|2022-05-09 07:30:00|549.2|546.8|554.07|551.67|554.07|551.67|547.81|545.41|0
1652081700000|2022-05-09 07:35:00|554.42|552.02|553.28|550.88|555.2|552.8|552.23|549.83|0
1652082000000|2022-05-09 07:40:00|553.72|551.32|549.62|547.22|553.72|551.32|549.62|547.22|0
1652082300000|2022-05-09 07:45:00|549.71|547.31|550.49|548.09|551.1|548.7|548.84|546.44|0
1652082600000|2022-05-09 07:50:00|550.4|548|546.23|543.83|550.92|548.52|544.67|542.27|0
1652082900000|2022-05-09 07:55:00|546.41|544.01|544.29|541.89|546.88|544.48|540.77|538.37|0
1652083200000|2022-05-09 08:00:00|544.12|541.72|541.35|538.95|544.29|541.89|539.63|537.23|0
1652083500000|2022-05-09 08:05:00|541.26|538.86|544.28|541.88|544.46|542.06|540.14|537.74|0
1652083800000|2022-05-09 08:10:00|544.19|541.79|543.59|541.19|545.32|542.92|542.9|540.5|0
1652084100000|2022-05-09 08:15:00|543.33|540.93|541.34|538.94|545.05|542.65|540.66|538.26|0
1652084400000|2022-05-09 08:20:00|541.52|539.12|539.62|537.22|543.07|540.67|539.45|537.05|0
1652084700000|2022-05-09 08:25:00|539.79|537.39|539.44|537.04|541.42|539.02|538.24|535.84|0
1652085000000|2022-05-09 08:30:00|539.53|537.13|534.09|531.69|541.04|538.64|533.92|531.52|0
1652085300000|2022-05-09 08:35:00|534|531.6|536.66|534.26|536.66|534.26|532.81|530.41|0
1652085600000|2022-05-09 08:40:00|536.74|534.34|537|534.6|538.72|536.32|536.14|533.74|0
1652085900000|2022-05-09 08:45:00|537.08|534.68|541.12|538.72|541.46|539.06|537.08|534.68|0
1652086200000|2022-05-09 08:50:00|541.2|538.8|541.8|539.4|543.01|540.61|540.77|538.37|0
1652086500000|2022-05-09 08:55:00|541.98|539.58|540.94|538.54|542.92|540.52|539.31|536.91|0
1652086800000|2022-05-09 09:00:00|540.68|538.28|540.42|538.02|541.46|539.06|540.08|537.68|0
1652087100000|2022-05-09 09:05:00|540.77|538.37|539.73|537.33|541.19|538.79|539.05|536.65|0
1652087400000|2022-05-09 09:10:00|539.64|537.24|543.34|540.94|543.52|541.12|539.56|537.16|0
1652087700000|2022-05-09 09:15:00|543.52|541.12|541.36|538.96|543.86|541.46|540.07|537.67|0
1652088000000|2022-05-09 09:20:00|541.28|538.88|541.27|538.87|544.55|542.15|540.5|538.1|0
1652088300000|2022-05-09 09:25:00|541.1|538.7|536.81|534.41|542.13|539.73|536.29|533.89|0
1652088600000|2022-05-09 09:30:00|536.98|534.58|535.43|533.03|538.01|535.61|535.43|533.03|0
1652088900000|2022-05-09 09:35:00|535.34|532.94|533.38|530.98|535.77|533.37|532.69|530.29|0
1652089200000|2022-05-09 09:40:00|533.55|531.15|535.94|533.54|536.71|534.31|532.35|529.95|0
1652089500000|2022-05-09 09:45:00|535.77|533.37|533.97|531.57|536.45|534.05|532.69|530.29|0
1652089800000|2022-05-09 09:50:00|534.14|531.74|534.74|532.34|536.62|534.22|533.71|531.31|0
1652090100000|2022-05-09 09:55:00|534.65|532.25|535.76|533.36|536.02|533.62|531.66|529.26|0
1652090400000|2022-05-09 10:00:00|535.59|533.19|534.73|532.33|536.79|534.39|534.3|531.9|0
1652090700000|2022-05-09 10:05:00|534.9|532.5|534.05|531.65|536.44|534.04|532.93|530.53|0
1652091000000|2022-05-09 10:10:00|533.87|531.47|532.33|529.93|534.05|531.65|531.99|529.59|0
1652091300000|2022-05-09 10:15:00|531.99|529.59|533.19|530.79|534.38|531.98|531.9|529.5|0
1652091600000|2022-05-09 10:20:00|533.36|530.96|532.07|529.67|534.29|531.89|531.99|529.59|0
1652091900000|2022-05-09 10:25:00|532.33|529.93|531.81|529.41|533.09|530.69|529.77|527.37|0
1652092200000|2022-05-09 10:30:00|531.98|529.58|528.4|526|532.16|529.76|527.72|525.32|0
1652092500000|2022-05-09 10:35:00|528.06|525.66|525.34|522.94|528.57|526.17|525.34|522.94|0
1652092800000|2022-05-09 10:40:00|525.51|523.11|523.64|521.24|526.02|523.62|523.47|521.07|0
1652093100000|2022-05-09 10:45:00|523.72|521.32|524.99|522.59|524.99|522.59|520.59|518.19|0
1652093400000|2022-05-09 10:50:00|524.83|522.43|523.57|521.17|525.33|522.93|516.22|513.82|0
1652093700000|2022-05-09 10:55:00|523.48|521.08|524.41|522.01|525.6|523.2|522.55|520.15|0
1652094000000|2022-05-09 11:00:00|525.09|522.69|527.13|524.73|528.23|525.83|524.24|521.84|0
1652094300000|2022-05-09 11:05:00|526.87|524.47|526.27|523.87|529.34|526.94|525.77|523.37|0
1652094600000|2022-05-09 11:10:00|526.1|523.7|525.42|523.02|527.29|524.89|523.73|521.33|0
1652094900000|2022-05-09 11:15:00|524.91|522.51|523.81|521.41|526.1|523.7|522.88|520.48|0
1652095200000|2022-05-09 11:20:00|523.73|521.33|523.79|521.39|524.13|521.73|521.59|519.19|0
1652095500000|2022-05-09 11:25:00|523.62|521.22|523.11|520.71|524.13|521.73|522.6|520.2|0
1652095800000|2022-05-09 11:30:00|522.94|520.54|526.4|524|526.4|524|521.59|519.19|0
1652096100000|2022-05-09 11:35:00|526.32|523.92|525.3|522.9|528.86|526.46|524.96|522.56|0
1652096400000|2022-05-09 11:40:00|525.64|523.24|525.38|522.98|527.5|525.1|523.27|520.87|0
1652096700000|2022-05-09 11:45:00|525.47|523.07|530.05|527.65|530.22|527.82|524.45|522.05|0
1652097000000|2022-05-09 11:50:00|529.71|527.31|532.88|530.48|533.22|530.82|528.77|526.37|0
1652097300000|2022-05-09 11:55:00|533.05|530.65|533.56|531.16|535.44|533.04|531.35|528.95|0
1652097600000|2022-05-09 12:00:00|533.73|531.33|535.61|533.21|535.61|533.21|530.4|528|0
1652097900000|2022-05-09 12:05:00|535.78|533.38|537.22|534.82|540.81|538.41|533.21|530.81|0
1652098200000|2022-05-09 12:10:00|537.05|534.65|534.7|532.3|537.56|535.16|533.09|530.69|0
1652098500000|2022-05-09 12:15:00|534.61|532.21|531.29|528.89|535.04|532.64|530.69|528.29|0
1652098800000|2022-05-09 12:20:00|530.95|528.55|533.67|531.27|534.19|531.79|530.61|528.21|0
1652099100000|2022-05-09 12:25:00|533.5|531.1|530.43|528.03|533.67|531.27|530.43|528.03|0
1652099400000|2022-05-09 12:30:00|530.52|528.12|532.47|530.07|533.33|530.93|528.56|526.16|0
1652099700000|2022-05-09 12:35:00|532.3|529.9|537.42|535.02|537.42|535.02|531.62|529.22|0
1652100000000|2022-05-09 12:40:00|537.6|535.2|538.96|536.56|541.19|538.79|537.08|534.68|0
1652100300000|2022-05-09 12:45:00|539.48|537.08|538.96|536.56|540.68|538.28|536.39|533.99|0
1652100600000|2022-05-09 12:50:00|539.13|536.73|539.89|537.49|540.5|538.1|538.45|536.05|0
1652100900000|2022-05-09 12:55:00|539.81|537.41|535.87|533.47|539.98|537.58|535.7|533.3|0
1652101200000|2022-05-09 13:00:00|536.04|533.64|536.21|533.81|536.9|534.5|533.99|531.59|0
1652101500000|2022-05-09 13:05:00|536.72|534.32|536.89|534.49|537.41|535.01|534.84|532.44|0
1652101800000|2022-05-09 13:10:00|536.55|534.15|542.72|540.32|542.72|540.32|535.52|533.12|0
1652102100000|2022-05-09 13:15:00|543.41|541.01|538.6|536.2|543.75|541.35|538.43|536.03|0
1652102400000|2022-05-09 13:20:00|538.68|536.28|539.62|537.22|539.62|537.22|536.71|534.31|0
1652102700000|2022-05-09 13:25:00|539.45|537.05|536.28|533.88|540.48|538.08|536.28|533.88|0
1652103000000|2022-05-09 13:30:00|537.13|534.73|535.34|532.94|540.31|537.91|529.2|526.8|0
1652103300000|2022-05-09 13:35:00|537.56|535.16|539.62|537.22|545.12|542.72|532.26|529.86|0
1652103600000|2022-05-09 13:40:00|540.65|538.25|538.24|535.84|541.33|538.93|531.92|529.52|0
1652103900000|2022-05-09 13:45:00|538.84|536.44|528.17|525.77|538.84|536.44|523.68|521.28|0
1652104200000|2022-05-09 13:50:00|528.68|526.28|541.15|538.75|542.27|539.87|525.97|523.57|0
1652104500000|2022-05-09 13:55:00|540.81|538.41|533.64|531.24|540.98|538.58|530.56|528.16|0
1652104800000|2022-05-09 14:00:00|532.78|530.38|529.88|527.48|536.2|533.8|526.13|523.73|0
1652105100000|2022-05-09 14:05:00|529.7|527.3|519.85|517.45|532.09|529.69|519.85|517.45|0
1652105400000|2022-05-09 14:10:00|520.36|517.96|530.84|528.44|533.91|531.51|520.36|517.96|0
1652105700000|2022-05-09 14:15:00|530.16|527.76|525.82|523.42|533.91|531.51|524.3|521.9|0
1652106000000|2022-05-09 14:20:00|525.4|523|519.31|516.91|527.61|525.21|519.31|516.91|0
1652106300000|2022-05-09 14:25:00|518.47|516.07|517.96|515.56|522.86|520.46|516.61|514.21|0
1652106600000|2022-05-09 14:30:00|516.69|514.29|518.97|516.57|519.64|517.24|513.92|511.52|0
1652106900000|2022-05-09 14:35:00|518.54|516.14|509.72|507.32|519.13|516.73|509.22|506.82|0
1652107200000|2022-05-09 14:40:00|509.56|507.16|517.11|514.71|518.29|515.89|509.56|507.16|0
1652107500000|2022-05-09 14:45:00|518.12|515.72|518.7|516.3|521.83|519.43|515.93|513.53|0
1652107800000|2022-05-09 14:50:00|518.28|515.88|509.88|507.48|521.15|518.75|509.88|507.48|0
1652108100000|2022-05-09 14:55:00|510.05|507.65|507.73|505.33|513.91|511.51|506.89|504.49|0
1652108400000|2022-05-09 15:00:00|507.56|505.16|510.85|508.45|512.69|510.29|506.22|503.82|0
1652108700000|2022-05-09 15:05:00|510.68|508.28|510.18|507.78|510.68|508.28|506.26|503.86|0
1652109000000|2022-05-09 15:10:00|509.51|507.11|508.67|506.27|513.43|511.03|506.42|504.02|0
1652109300000|2022-05-09 15:15:00|508.34|505.94|508.71|506.31|513.85|511.45|507.45|505.05|0
1652109600000|2022-05-09 15:20:00|508.54|506.14|504.87|502.47|508.54|506.14|503.54|501.14|0
1652109900000|2022-05-09 15:25:00|504.54|502.14|502.04|499.64|505.04|502.64|501.21|498.81|0
1652110200000|2022-05-09 15:30:00|501.87|499.47|503.67|501.27|504.33|501.93|497.21|494.81|0
1652110500000|2022-05-09 15:35:00|503.83|501.43|511|508.6|511.5|509.1|502.5|500.1|0
1652110800000|2022-05-09 15:40:00|512.01|509.61|511.84|509.44|515.69|513.29|508.5|506.1|0
1652111100000|2022-05-09 15:45:00|511.33|508.93|509.52|507.12|513.38|510.98|508.52|506.12|0
1652111400000|2022-05-09 15:50:00|509.69|507.29|514.55|512.15|515.56|513.16|509.69|507.29|0
1652111700000|2022-05-09 15:55:00|515.06|512.66|512.87|510.47|516.91|514.51|511.03|508.63|0
1652112000000|2022-05-09 16:00:00|513.04|510.64|506.99|504.59|513.04|510.64|505.41|503.01|0
1652112300000|2022-05-09 16:05:00|507.08|504.68|515.54|513.14|520.18|517.78|506.41|504.01|0
1652112600000|2022-05-09 16:10:00|516.13|513.73|521.87|519.47|522.88|520.48|516.13|513.73|0
1652112900000|2022-05-09 16:15:00|521.53|519.13|521.64|518.76|525.94|523.54|519.94|517.06|0
1652113200000|2022-05-09 16:20:00|520.96|518.08|522.06|519.18|524.01|521.13|517.07|514.19|0
1652113500000|2022-05-09 16:25:00|522.15|519.27|518.15|515.27|523.67|520.79|515.21|512.33|0
1652113800000|2022-05-09 16:30:00|517.22|514.34|519.89|517.49|523.79|521.39|514.98|512.1|0
1652114100000|2022-05-09 16:35:00|520.23|517.83|509.68|506.8|520.23|517.83|509.68|506.8|0
1652114400000|2022-05-09 16:40:00|509.85|506.97|508.42|505.54|511.86|508.98|507.83|504.95|0
1652114700000|2022-05-09 16:45:00|507.67|504.79|506.99|504.11|508.5|505.62|505.49|502.61|0
1652115000000|2022-05-09 16:50:00|506.66|503.78|503.85|500.97|506.99|504.11|503.15|500.27|0
1652115300000|2022-05-09 16:55:00|503.51|500.63|503.88|501|507.22|504.34|503.51|500.63|0
1652115600000|2022-05-09 17:00:00|503.72|500.84|502.38|499.5|506.05|503.17|501.72|498.84|0
1652115900000|2022-05-09 17:05:00|502.22|499.34|502.97|500.57|504.71|502.07|502.05|499.17|0
1652116200000|2022-05-09 17:10:00|503.05|500.65|499.98|497.58|503.05|500.65|499.31|496.91|0
1652116500000|2022-05-09 17:15:00|499.81|497.41|505.13|502.73|506.14|503.74|499.64|497.24|0
1652116800000|2022-05-09 17:20:00|504.55|502.15|502.47|500.07|504.55|502.15|500.64|498.24|0
1652117100000|2022-05-09 17:25:00|502.63|500.23|509.31|506.91|510.06|507.66|502.55|500.15|0
1652117400000|2022-05-09 17:30:00|508.97|506.57|500.63|498.23|511.57|509.17|500.63|498.23|0
1652117700000|2022-05-09 17:35:00|501.04|498.64|500.3|497.9|501.04|498.64|497.81|495.41|0
1652118000000|2022-05-09 17:40:00|499.8|497.4|508.3|505.9|509.55|507.15|499.38|496.98|0
1652118300000|2022-05-09 17:45:00|508.46|506.06|504.62|502.22|510.14|507.74|504.03|501.63|0
1652118600000|2022-05-09 17:50:00|505.12|502.72|497.14|494.74|505.62|503.22|494.73|492.33|0
1652118900000|2022-05-09 17:55:00|496.8|494.4|501.45|499.05|504.29|501.89|496.47|494.07|0
1652119200000|2022-05-09 18:00:00|501.62|499.22|503.44|500.56|506.62|504.22|501.29|498.89|0
1652119500000|2022-05-09 18:05:00|503.52|500.64|501.02|498.14|505.53|502.65|498.53|495.65|0
1652119800000|2022-05-09 18:10:00|499.69|496.81|501.19|498.31|505.52|502.64|499.03|496.15|0
1652120100000|2022-05-09 18:15:00|501.02|498.14|506.69|503.81|508.19|505.31|501.02|498.14|0
1652120400000|2022-05-09 18:20:00|507.1|504.22|499.43|496.55|507.52|504.64|498.52|495.64|0
1652120700000|2022-05-09 18:25:00|499.52|496.64|498.52|495.64|500.02|497.14|495.7|492.82|0
1652121000000|2022-05-09 18:30:00|498.69|495.81|498.27|495.39|499.35|496.47|492.4|489.52|0
1652121300000|2022-05-09 18:35:00|496.69|493.81|498.02|495.14|502.51|499.63|495.86|492.98|0
1652121600000|2022-05-09 18:40:00|497.35|494.47|498.43|495.55|500.34|497.46|496.27|493.39|0
1652121900000|2022-05-09 18:45:00|497.85|494.97|498.51|495.63|505.5|502.62|497.51|494.63|0
1652122200000|2022-05-09 18:50:00|498.34|495.46|502.66|499.78|504.25|501.37|494.37|491.49|0
1652122500000|2022-05-09 18:55:00|502.16|499.28|506.17|503.29|509.01|506.13|502.16|499.28|0
1652122800000|2022-05-09 19:00:00|508.51|505.63|505.5|502.62|513.04|510.16|504.16|501.28|0
1652123100000|2022-05-09 19:05:00|504.74|501.86|505.66|502.78|513.88|511|504.16|501.28|0
1652123400000|2022-05-09 19:10:00|504.99|502.11|513.2|510.32|514.8|511.92|504.99|502.11|0
1652123700000|2022-05-09 19:15:00|513.87|510.99|506.62|503.74|515.22|512.34|504.87|501.99|0
1652124000000|2022-05-09 19:20:00|506.54|503.66|497.7|494.82|506.54|503.66|496.54|493.66|0
1652124300000|2022-05-09 19:25:00|497.04|494.16|496.02|493.14|498.2|495.32|492.23|489.35|0
1652124600000|2022-05-09 19:30:00|496.19|493.31|493.55|490.67|496.19|493.31|490.09|487.21|0
1652124900000|2022-05-09 19:35:00|494.04|491.16|495.03|492.15|496.03|493.15|490.75|487.87|0
1652125200000|2022-05-09 19:40:00|494.7|491.82|488.86|486.46|494.7|491.82|487.54|485.14|0
1652125500000|2022-05-09 19:45:00|489.02|486.62|481.56|478.68|490.34|487.94|481.56|478.68|0
1652125800000|2022-05-09 19:50:00|483.35|480.47|480.9|478.02|483.35|480.47|476.18|473.3|0
1652126100000|2022-05-09 19:55:00|481.88|479|490.88|488|491.89|489.01|481.88|479|0
1652126400000|2022-05-09 20:00:00|491.21|488.33|493.55|490.67|494.83|491.95|488.99|486.11|0
1652126700000|2022-05-09 20:05:00|493.39|490.51|493.72|490.84|497.35|494.47|491.82|488.94|0
1652127000000|2022-05-09 20:10:00|493.88|491|496.85|493.97|497.68|494.8|493.22|490.34|0
1652127300000|2022-05-09 20:15:00|496.35|493.47|493.46|490.1|496.84|493.48|493.29|489.93|0
1652127600000|2022-05-09 20:20:00|493.54|490.18|493.45|490.09|493.78|490.42|493.29|489.93|0
1652127900000|2022-05-09 20:25:00|493.62|490.26|491.97|488.61|494.11|490.75|491.15|487.79|0
1652128200000|2022-05-09 20:30:00|492.13|488.77|490.65|487.29|493.45|490.09|490.16|486.8|0
1652128500000|2022-05-09 20:35:00|490.82|487.46|490.32|486.96|491.31|487.95|489.66|486.3|0
1652128800000|2022-05-09 20:40:00|490.48|487.12|490.23|486.87|490.48|487.12|489.33|485.97|0
1652129100000|2022-05-09 20:45:00|490.32|486.96|490.81|487.45|491.3|487.94|489.82|486.46|0
1652129400000|2022-05-09 20:50:00|490.72|487.36|490.72|487.36|491.05|487.69|489.82|486.46|0
1652129700000|2022-05-09 20:55:00|490.97|487.61|490.11|487.31|490.97|487.61|489.82|486.46|0
1652130000000|2022-05-09 21:00:00|490.1|487.3|491.01|488.21|491.1|488.3|489.39|486.59|0
1652130300000|2022-05-09 21:05:00|490.95|488.15|491.02|488.22|491.13|488.33|490.91|488.11|0
1652130600000|2022-05-09 21:10:00|491.08|488.28|491.07|488.27|491.09|488.29|491|488.2|0
1652130900000|2022-05-09 21:15:00|491|488.2|490.97|488.17|491.19|488.39|490.8|488|0
1652131200000|2022-05-09 21:20:00|490.95|488.15|490.8|488|491.14|488.34|490.56|487.76|0
1652131500000|2022-05-09 21:25:00|491|488.2|490.37|487.57|491|488.2|490.35|487.55|0
1652131800000|2022-05-09 21:30:00|490.35|487.55|490.17|487.37|490.51|487.71|489.98|487.18|0
1652132100000|2022-05-09 21:35:00|490.08|487.28|490.08|487.28|490.08|487.28|489.93|487.13|0
1652132400000|2022-05-09 21:40:00|490.05|487.25|490.07|487.27|490.31|487.51|489.83|487.03|0
1652132700000|2022-05-09 21:45:00|490.05|487.25|490.12|487.32|490.26|487.46|490.05|487.25|0
1652133000000|2022-05-09 21:50:00|490.16|487.36|490.69|487.89|490.69|487.89|490.16|487.36|0
1652133300000|2022-05-09 21:55:00|490.71|487.91|491.88|489.08|492.2|489.4|490.71|487.91|0
1652133600000|2022-05-09 22:00:00|492.91|490.11|494.06|491.26|497.11|494.31|492.91|490.11|0
1652133900000|2022-05-09 22:05:00|493.98|491.18|493.81|491.01|495.37|492.57|493.81|491.01|0
1652134200000|2022-05-09 22:10:00|493.97|491.17|495.46|492.66|495.46|492.66|492.82|490.02|0
1652134500000|2022-05-09 22:15:00|495.79|492.99|496.28|493.48|496.77|493.97|495.29|492.49|0
1652134800000|2022-05-09 22:20:00|496.36|493.56|496.52|493.72|497.1|494.3|495.95|493.15|0
1652135100000|2022-05-09 22:25:00|496.68|493.88|496.6|493.8|496.94|494.14|496.44|493.64|0
1652135400000|2022-05-09 22:30:00|496.77|493.97|498.42|495.62|498.75|495.95|496.52|493.72|0
1652135700000|2022-05-09 22:35:00|498.58|495.78|498.58|495.78|498.91|496.11|498.42|495.62|0
1652136000000|2022-05-09 22:40:00|498.42|495.62|497.75|494.95|498.58|495.78|497.42|494.62|0
1652136300000|2022-05-09 22:45:00|497.83|495.03|498.74|495.94|498.74|495.94|497.09|494.29|0
1652136600000|2022-05-09 22:50:00|498.41|495.61|498.08|495.28|498.41|495.61|497.75|494.95|0
1652136900000|2022-05-09 22:55:00|497.99|495.19|497.91|495.11|498.24|495.44|497.08|494.28|0
1652137200000|2022-05-09 23:00:00|498.07|495.27|497.74|494.94|498.24|495.44|497.41|494.61|0
1652137500000|2022-05-09 23:05:00|497.82|495.02|497.24|494.44|498.15|495.35|497.24|494.44|0
1652137800000|2022-05-09 23:10:00|497.32|494.52|494.84|492.04|497.41|494.61|494.84|492.04|0
1652138100000|2022-05-09 23:15:00|494.93|492.13|494.84|492.04|495.26|492.46|493.45|490.65|0
1652138400000|2022-05-09 23:20:00|494.93|492.13|493.77|490.97|495.92|493.12|493.28|490.48|0
1652138700000|2022-05-09 23:25:00|493.94|491.14|493.6|490.8|493.94|491.14|492.12|489.32|0
1652139000000|2022-05-09 23:30:00|493.44|490.64|494.59|491.79|494.59|491.79|493.11|490.31|0
1652139300000|2022-05-09 23:35:00|494.67|491.87|494.67|491.87|495|492.2|493.43|490.63|0
1652139600000|2022-05-09 23:40:00|494.83|492.03|495.74|492.94|496.73|493.93|494.42|491.62|0
1652139900000|2022-05-09 23:45:00|495.9|493.1|494.58|491.78|496.89|494.09|494.58|491.78|0
1652140200000|2022-05-09 23:50:00|494.42|491.62|495.9|493.1|496.47|493.67|494.42|491.62|0
1652140500000|2022-05-09 23:55:00|495.73|492.93|497.22|494.42|498.04|495.24|495.73|492.93|0
1652140800000|2022-05-10 00:00:00|497.3|494.5|493.09|490.29|497.71|494.91|492.93|490.13|0
1652141100000|2022-05-10 00:05:00|493.17|490.37|491.44|488.64|493.42|490.62|491.44|488.64|0
1652141400000|2022-05-10 00:10:00|491.94|489.14|484.59|481.23|491.94|489.14|484.59|481.23|0
1652141700000|2022-05-10 00:15:00|484.51|481.15|475.73|472.37|484.51|481.15|472.99|469.63|0
1652142000000|2022-05-10 00:20:00|476.14|472.78|477|473.36|477.68|474.32|473.79|470.43|0
1652142300000|2022-05-10 00:25:00|476.84|473.2|477.49|473.85|478.95|475.31|475.87|472.23|0
1652142600000|2022-05-10 00:30:00|477.89|474.25|480.32|476.68|480.65|477.01|477.33|473.69|0
1652142900000|2022-05-10 00:35:00|480.57|476.93|478.62|474.98|481.87|478.23|478.46|474.82|0
1652143200000|2022-05-10 00:40:00|478.78|475.14|481.29|477.65|481.54|477.9|476.51|472.87|0
1652143500000|2022-05-10 00:45:00|481.22|477.58|477.96|474.32|481.7|478.06|477.96|474.32|0
1652143800000|2022-05-10 00:50:00|478.13|474.49|479.26|475.62|479.75|476.11|476.99|473.35|0
1652144100000|2022-05-10 00:55:00|479.1|475.46|480.07|476.43|480.88|477.24|478.77|475.13|0
1652144400000|2022-05-10 01:00:00|480.64|477|479.01|475.37|480.96|477.32|477.63|473.99|0
1652144700000|2022-05-10 01:05:00|479.25|475.61|486.66|483.02|486.83|483.19|479.01|475.37|0
1652145000000|2022-05-10 01:10:00|486.59|482.95|485.93|482.29|488.06|484.42|483.32|479.68|0
1652145300000|2022-05-10 01:15:00|486.01|482.37|486.42|482.78|489.04|485.4|485.68|482.04|0
1652145600000|2022-05-10 01:20:00|486.58|482.94|484.45|480.81|487.4|483.76|484.04|480.4|0
1652145900000|2022-05-10 01:25:00|484.62|480.98|485.1|481.46|486.58|482.94|483.31|479.67|0
1652146200000|2022-05-10 01:30:00|484.94|481.3|485.34|481.7|486.08|482.44|483.14|479.5|0
1652146500000|2022-05-10 01:35:00|485.51|481.87|484.77|481.13|485.59|481.95|482.16|478.52|0
1652146800000|2022-05-10 01:40:00|484.69|481.05|483.63|479.99|487.47|483.83|483.63|479.99|0
1652147100000|2022-05-10 01:45:00|483.79|480.15|484.85|481.21|485.34|481.7|482.65|479.01|0
1652147400000|2022-05-10 01:50:00|485.17|481.53|492.63|488.99|492.63|488.99|485.01|481.37|0
1652147700000|2022-05-10 01:55:00|492.8|489.16|494.35|490.71|496.42|492.78|492.63|488.99|0
1652148000000|2022-05-10 02:00:00|494.77|491.13|495.1|491.46|496.25|492.61|493.69|490.05|0
1652148300000|2022-05-10 02:05:00|493.87|490.23|495.44|491.8|495.44|491.8|491.32|487.68|0
1652148600000|2022-05-10 02:10:00|495.93|492.29|497.42|493.78|497.83|494.19|495.76|492.12|0
1652148900000|2022-05-10 02:15:00|497.58|493.94|497.08|493.44|497.66|494.02|495.1|491.46|0
1652149200000|2022-05-10 02:20:00|497.33|493.69|496.75|493.11|498.08|494.44|496.42|492.78|0
1652149500000|2022-05-10 02:25:00|496.92|493.28|502.38|498.74|502.55|498.91|496.75|493.11|0
1652149800000|2022-05-10 02:30:00|502.05|498.41|498.75|495.11|502.72|499.08|498.42|494.78|0
1652150100000|2022-05-10 02:35:00|498.83|495.19|501.57|497.93|501.57|497.93|498.25|494.61|0
1652150400000|2022-05-10 02:40:00|501.65|498.01|499.24|495.6|501.65|498.01|498.58|494.94|0
1652150700000|2022-05-10 02:45:00|499.08|495.44|499.16|495.52|500.32|496.68|498.58|494.94|0
1652151000000|2022-05-10 02:50:00|499.24|495.6|499.07|495.43|500.4|496.76|498.58|494.94|0
1652151300000|2022-05-10 02:55:00|499.24|495.6|498.74|495.1|499.9|496.26|497.91|494.27|0
1652151600000|2022-05-10 03:00:00|498.9|495.26|500.73|497.09|500.73|497.09|498.74|495.1|0
1652151900000|2022-05-10 03:05:00|500.48|496.84|500.73|497.09|502.06|498.42|498.9|495.26|0
1652152200000|2022-05-10 03:10:00|500.39|496.75|499.14|495.5|500.97|497.33|498.73|495.09|0
1652152500000|2022-05-10 03:15:00|499.06|495.42|498.81|495.17|499.97|496.33|497.98|494.34|0
1652152800000|2022-05-10 03:20:00|498.73|495.09|496.24|492.6|499.06|495.42|495.25|491.61|0
1652153100000|2022-05-10 03:25:00|496.32|492.68|497.4|493.76|497.73|494.09|495.58|491.94|0
1652153400000|2022-05-10 03:30:00|497.48|493.84|496.98|493.34|497.48|493.84|496.07|492.43|0
1652153700000|2022-05-10 03:35:00|497.06|493.42|498.39|494.75|498.72|495.08|496.65|493.01|0
1652154000000|2022-05-10 03:40:00|498.47|494.83|499.05|495.41|500.29|496.65|498.22|494.58|0
1652154300000|2022-05-10 03:45:00|498.88|495.24|501.12|497.48|501.2|497.56|498.88|495.24|0
1652154600000|2022-05-10 03:50:00|501.54|497.9|501.87|498.23|502.2|498.56|501.12|497.48|0
1652154900000|2022-05-10 03:55:00|502.03|498.39|502.2|498.56|502.2|498.56|501.37|497.73|0
1652155200000|2022-05-10 04:00:00|502.03|498.39|502.03|498.39|502.2|498.56|501.37|497.73|0
1652155500000|2022-05-10 04:05:00|502.11|498.47|501.86|498.22|502.19|498.55|501.2|497.56|0
1652155800000|2022-05-10 04:10:00|501.69|498.05|501.52|497.88|502.19|498.55|501.19|497.55|0
1652156100000|2022-05-10 04:15:00|501.36|497.72|501.36|497.72|501.86|498.22|500.69|497.05|0
1652156400000|2022-05-10 04:20:00|501.52|497.88|501.02|497.38|501.85|498.21|500.85|497.21|0
1652156700000|2022-05-10 04:25:00|501.19|497.55|501.52|497.88|502.02|498.38|501.02|497.38|0
1652157000000|2022-05-10 04:30:00|501.68|498.04|501.18|497.54|502.18|498.54|501.18|497.54|0
1652157300000|2022-05-10 04:35:00|501.35|497.71|501.68|498.04|502.18|498.54|500.52|496.88|0
1652157600000|2022-05-10 04:40:00|501.59|497.95|501.84|498.2|502.01|498.37|501.51|497.87|0
1652157900000|2022-05-10 04:45:00|501.59|497.95|501.84|498.2|502.17|498.53|501.51|497.87|0
1652158200000|2022-05-10 04:50:00|501.67|498.03|501.17|497.53|502.01|498.37|501.17|497.53|0
1652158500000|2022-05-10 04:55:00|500.84|497.2|501.33|497.69|502.17|498.53|500.5|496.86|0
1652158800000|2022-05-10 05:00:00|501.25|497.61|500.5|496.86|502.17|498.53|500|496.36|0
1652159100000|2022-05-10 05:05:00|500.67|497.03|504.49|500.85|505.16|501.52|500.58|496.94|0
1652159400000|2022-05-10 05:10:00|504.66|501.02|505.16|501.52|505.16|501.52|504.66|501.02|0
1652159700000|2022-05-10 05:15:00|504.99|501.35|504.99|501.35|505.16|501.52|503.74|500.1|0
1652160000000|2022-05-10 05:20:00|504.9|501.26|503.32|499.68|504.9|501.26|502.49|498.85|0
1652160300000|2022-05-10 05:25:00|503.4|499.76|505.57|501.93|506.15|502.51|503.15|499.51|0
1652160600000|2022-05-10 05:30:00|505.65|502.01|506.99|503.35|507.32|503.68|505.32|501.68|0
1652160900000|2022-05-10 05:35:00|507.15|503.51|507.32|503.68|507.32|503.68|506.73|503.09|0
1652161200000|2022-05-10 05:40:00|507.15|503.51|506.48|502.84|507.23|503.59|505.98|502.34|0
1652161500000|2022-05-10 05:45:00|506.56|502.92|507.31|503.67|507.31|503.67|506.48|502.84|0
1652161800000|2022-05-10 05:50:00|507.15|503.51|504.72|501.08|509.4|505.76|504.47|500.83|0
1652162100000|2022-05-10 05:55:00|504.8|501.16|503.88|500.24|505.81|502.17|503.88|500.24|0
1652162400000|2022-05-10 06:00:00|503.97|500.33|508.14|504.5|508.48|504.84|502.55|498.91|0
1652162700000|2022-05-10 06:05:00|508.31|504.67|507.64|504|510.32|506.68|507.14|503.5|0
1652163000000|2022-05-10 06:10:00|507.47|503.83|510.9|507.26|510.99|507.35|507.3|503.66|0
1652163300000|2022-05-10 06:15:00|510.82|507.18|509.31|505.67|510.82|507.18|509.14|505.5|0
1652163600000|2022-05-10 06:20:00|509.55|505.91|510.98|507.34|510.98|507.34|509.55|505.91|0
1652163900000|2022-05-10 06:25:00|510.81|507.17|508.97|505.33|510.98|507.34|508.71|505.07|0
1652164200000|2022-05-10 06:30:00|509.13|505.49|510.38|506.74|510.98|507.34|509.13|505.49|0
1652164500000|2022-05-10 06:35:00|510.3|506.66|512.32|508.68|512.82|509.18|510.22|506.58|0
1652164800000|2022-05-10 06:40:00|512.65|509.01|515.51|511.87|515.85|512.21|512.06|508.42|0
1652165100000|2022-05-10 06:45:00|515.68|512.04|513.74|510.1|518.28|514.64|512.81|509.17|0
1652165400000|2022-05-10 06:50:00|513.82|510.18|515.25|511.61|516.52|512.88|512.56|508.92|0
1652165700000|2022-05-10 06:55:00|515.34|511.7|515.33|511.69|516.6|512.96|515.09|511.45|0
1652166000000|2022-05-10 07:00:00|515.76|512.12|512.05|508.41|515.76|512.12|512.05|508.41|0
1652166300000|2022-05-10 07:05:00|511.96|508.84|511.54|508.42|515.57|512.45|511.54|508.42|0
1652166600000|2022-05-10 07:10:00|511.29|508.17|510.95|507.83|511.7|508.58|508.27|505.15|0
1652166900000|2022-05-10 07:15:00|511.03|507.91|511.62|508.5|514.31|511.19|509.1|505.98|0
1652167200000|2022-05-10 07:20:00|511.45|508.33|515.65|512.53|515.65|512.53|511.45|508.33|0
1652167500000|2022-05-10 07:25:00|515.32|512.2|513.71|510.59|516.16|513.04|513.46|510.34|0
1652167800000|2022-05-10 07:30:00|513.8|510.68|507.67|504.55|513.8|510.68|506.58|503.46|0
1652168100000|2022-05-10 07:35:00|509.09|505.97|512.11|508.99|512.78|509.66|507.5|504.38|0
1652168400000|2022-05-10 07:40:00|512.02|508.9|507.58|504.46|513.62|510.5|507.58|504.46|0
1652168700000|2022-05-10 07:45:00|507.92|504.8|505.91|502.79|508.75|505.63|504.65|501.53|0
1652169000000|2022-05-10 07:50:00|506.41|503.29|504.31|501.19|508.75|505.63|503.9|500.78|0
1652169300000|2022-05-10 07:55:00|504.4|501.28|505.06|501.94|507.49|504.37|503.48|500.36|0
1652169600000|2022-05-10 08:00:00|505.23|502.11|505.73|502.61|506.9|503.78|503.73|500.61|0
1652169900000|2022-05-10 08:05:00|505.48|502.36|509.99|506.87|509.99|506.87|504.47|501.35|0
1652170200000|2022-05-10 08:10:00|509.83|506.71|507.4|504.28|510.66|507.54|507.4|504.28|0
1652170500000|2022-05-10 08:15:00|507.65|504.53|511.59|508.47|511.59|508.47|507.65|504.53|0
1652170800000|2022-05-10 08:20:00|511.5|508.38|513.94|510.82|514.19|511.07|511.08|507.96|0
1652171100000|2022-05-10 08:25:00|513.77|510.65|514.86|511.74|515.79|512.67|512.09|508.97|0
1652171400000|2022-05-10 08:30:00|514.78|511.66|514.8|512.4|515.79|512.67|514.13|511.2|0
1652171700000|2022-05-10 08:35:00|514.63|512.23|514.46|512.06|514.8|512.4|513.36|510.96|0
1652172000000|2022-05-10 08:40:00|514.29|511.89|512.94|510.54|514.29|511.89|511.6|509.2|0
1652172300000|2022-05-10 08:45:00|513.45|511.05|513.95|511.55|514.79|512.39|512.43|510.03|0
1652172600000|2022-05-10 08:50:00|513.86|511.46|511.84|509.44|514.7|512.3|511.84|509.44|0
1652172900000|2022-05-10 08:55:00|512.01|509.61|513.78|511.38|514.28|511.88|511.92|509.52|0
1652173200000|2022-05-10 09:00:00|513.86|511.46|513.69|511.29|514.7|512.3|512.59|510.19|0
1652173500000|2022-05-10 09:05:00|513.6|511.2|514.78|512.38|514.78|512.38|513.52|511.12|0
1652173800000|2022-05-10 09:10:00|516.47|514.07|516.55|514.15|516.64|514.24|515.12|512.72|0
1652174100000|2022-05-10 09:15:00|516.47|514.07|514.1|511.7|516.81|514.41|513.6|511.2|0
1652174400000|2022-05-10 09:20:00|513.93|511.53|513.34|510.94|515.28|512.88|512.59|510.19|0
1652174700000|2022-05-10 09:25:00|513.26|510.86|512.58|510.18|513.76|511.36|512.08|509.68|0
1652175000000|2022-05-10 09:30:00|512.75|510.35|514.18|511.78|514.51|512.11|512.75|510.35|0
1652175300000|2022-05-10 09:35:00|514.26|511.86|516.29|513.89|516.29|513.89|513.08|510.68|0
1652175600000|2022-05-10 09:40:00|516.37|513.97|513.58|511.18|516.54|514.14|513.42|511.02|0
1652175900000|2022-05-10 09:45:00|513.42|511.02|511.81|509.41|513.92|511.52|511.39|508.99|0
1652176200000|2022-05-10 09:50:00|511.98|509.58|508.2|505.8|513.08|510.68|508.2|505.8|0
1652176500000|2022-05-10 09:55:00|508.11|505.71|506.54|503.42|508.87|506.47|505.51|503.11|0
1652176800000|2022-05-10 10:00:00|506.71|503.59|506.54|503.42|508.05|504.93|505.2|502.08|0
1652177100000|2022-05-10 10:05:00|506.71|503.59|507.04|503.92|509.73|506.61|506.37|503.25|0
1652177400000|2022-05-10 10:10:00|507.21|504.09|507.04|503.92|508.72|505.6|506.54|503.42|0
1652177700000|2022-05-10 10:15:00|507.21|504.09|508.54|505.42|508.54|505.42|504.94|501.82|0
1652178000000|2022-05-10 10:20:00|508.62|505.5|510.64|507.52|510.89|507.77|508.04|504.92|0
1652178300000|2022-05-10 10:25:00|510.28|507.88|509.35|506.95|510.53|508.13|508.68|506.28|0
1652178600000|2022-05-10 10:30:00|509.02|506.62|512.38|509.98|512.38|509.98|509.02|506.62|0
1652178900000|2022-05-10 10:35:00|512.21|509.81|511.53|509.13|512.55|510.15|511.2|508.8|0
1652179200000|2022-05-10 10:40:00|511.7|509.3|511.36|508.96|512.54|510.14|510.86|508.46|0
1652179500000|2022-05-10 10:45:00|511.28|508.88|508.34|505.94|512.54|510.14|507.5|505.1|0
1652179800000|2022-05-10 10:50:00|508.17|505.77|505.82|503.42|509.18|506.78|505.57|503.17|0
1652180100000|2022-05-10 10:55:00|505.73|503.33|506.47|504.07|508.07|505.67|505.48|503.08|0
1652180400000|2022-05-10 11:00:00|506.39|503.99|503.55|501.15|508.07|505.67|503.55|501.15|0
1652180700000|2022-05-10 11:05:00|504.05|501.65|505.91|503.51|506.24|503.84|502.72|500.32|0
1652181000000|2022-05-10 11:10:00|506.07|503.67|505.07|502.67|506.07|503.67|504.24|501.84|0
1652181300000|2022-05-10 11:15:00|505.24|502.84|501.9|499.5|505.24|502.84|501.57|499.17|0
1652181600000|2022-05-10 11:20:00|501.57|499.17|501.73|499.33|502.56|500.16|499.65|497.25|0
1652181900000|2022-05-10 11:25:00|501.23|498.83|503.03|500.63|503.36|500.96|499.7|497.3|0
1652182200000|2022-05-10 11:30:00|502.69|500.29|505.08|502.68|506.14|503.74|501.19|498.79|0
1652182500000|2022-05-10 11:35:00|505|502.6|505.17|502.77|505.51|503.11|504.17|501.77|0
1652182800000|2022-05-10 11:40:00|505.25|502.85|501.66|499.26|505.34|502.94|501.66|499.26|0
1652183100000|2022-05-10 11:45:00|501.5|499.1|505.33|502.93|505.83|503.43|501.33|498.93|0
1652183400000|2022-05-10 11:50:00|505.67|503.27|501.32|498.92|505.75|503.35|501.32|498.92|0
1652183700000|2022-05-10 11:55:00|501.16|498.76|505.33|502.93|505.66|503.26|501.16|498.76|0
1652184000000|2022-05-10 12:00:00|505.24|502.84|506.98|504.58|508.28|505.88|504.99|502.59|0
1652184300000|2022-05-10 12:05:00|507.14|504.74|508.48|506.08|510.16|507.76|506.64|504.24|0
1652184600000|2022-05-10 12:10:00|508.65|506.25|510.49|508.09|511|508.6|508.65|506.25|0
1652184900000|2022-05-10 12:15:00|510.66|508.26|511.67|509.27|512|509.6|508.89|506.49|0
1652185200000|2022-05-10 12:20:00|511.92|509.52|509.46|507.06|512|509.6|509.46|507.06|0
1652185500000|2022-05-10 12:25:00|509.63|507.23|512.27|509.87|512.61|510.21|509.63|507.23|0
1652185800000|2022-05-10 12:30:00|512.11|509.71|512.61|510.21|514.46|512.06|510.93|508.53|0
1652186100000|2022-05-10 12:35:00|512.78|510.38|518.34|515.94|518.34|515.94|512.52|510.12|0
1652186400000|2022-05-10 12:40:00|518.51|516.11|516.48|514.08|519.18|516.78|516.14|513.74|0
1652186700000|2022-05-10 12:45:00|516.39|513.99|515.8|513.4|517.66|515.26|515.13|512.73|0
1652187000000|2022-05-10 12:50:00|515.97|513.57|521.46|519.06|521.72|519.32|515.63|513.23|0
1652187300000|2022-05-10 12:55:00|521.38|518.98|523.49|521.09|524.77|522.37|520.36|517.96|0
1652187600000|2022-05-10 13:00:00|523.75|521.35|527.5|525.1|530.36|527.96|523.58|521.18|0
1652187900000|2022-05-10 13:05:00|527.32|524.92|525.53|523.13|527.67|525.27|525.11|522.71|0
1652188200000|2022-05-10 13:10:00|525.45|523.05|525.62|523.22|527.66|525.26|524.94|522.54|0
1652188500000|2022-05-10 13:15:00|525.28|522.88|524.25|521.85|527.15|524.75|524.08|521.68|0
1652188800000|2022-05-10 13:20:00|524.08|521.68|526.29|523.89|526.97|524.57|524.08|521.68|0
1652189100000|2022-05-10 13:25:00|526.12|523.72|527.65|525.25|527.65|525.25|525.1|522.7|0
1652189400000|2022-05-10 13:30:00|529.7|527.3|529.36|526.96|537.66|535.26|528.85|526.45|0
1652189700000|2022-05-10 13:35:00|527.48|525.08|526.71|524.31|528.5|526.1|520.59|518.19|0
1652190000000|2022-05-10 13:40:00|526.63|524.23|520.42|518.02|526.63|524.23|519.57|517.17|0
1652190300000|2022-05-10 13:45:00|519.57|517.17|512.28|509.88|519.74|517.34|510.6|508.2|0
1652190600000|2022-05-10 13:50:00|511.1|508.7|516.83|514.43|519.02|516.62|510.26|507.86|0
1652190900000|2022-05-10 13:55:00|517.16|514.76|524.79|522.39|524.79|522.39|515.98|513.58|0
1652191200000|2022-05-10 14:00:00|525.47|523.07|527.34|524.94|528.02|525.62|519.02|516.62|0
1652191500000|2022-05-10 14:05:00|527.51|525.11|525.29|522.89|531.43|529.03|524.35|521.95|0
1652191800000|2022-05-10 14:10:00|526.48|524.08|521.04|518.64|529.04|526.64|518|515.6|0
1652192100000|2022-05-10 14:15:00|520.37|517.97|521.72|519.32|526.31|523.91|519.52|517.12|0
1652192400000|2022-05-10 14:20:00|521.97|519.57|515.53|513.13|527.11|524.71|512.15|509.75|0
1652192700000|2022-05-10 14:25:00|515.36|512.96|512.15|509.75|516.54|514.14|508.11|505.71|0
1652193000000|2022-05-10 14:30:00|511.98|509.58|507.94|505.54|514.01|511.61|506.1|503.7|0
1652193300000|2022-05-10 14:35:00|508.95|506.55|500.2|497.8|508.95|506.55|500.2|497.8|0
1652193600000|2022-05-10 14:40:00|500.7|498.3|498.69|496.29|500.7|498.3|490.55|488.15|0
1652193900000|2022-05-10 14:45:00|498.36|495.96|489.95|487.55|498.86|496.46|487.81|485.41|0
1652194200000|2022-05-10 14:50:00|488.8|486.4|493.76|491.36|494.92|492.52|484.35|481.95|0
1652194500000|2022-05-10 14:55:00|493.09|490.69|488.3|485.9|493.42|491.02|487.64|485.24|0
1652194800000|2022-05-10 15:00:00|487.8|485.4|484.01|481.61|492.93|490.53|481.88|479.48|0
1652195100000|2022-05-10 15:05:00|484.34|481.94|477.02|474.62|484.34|481.94|476.44|474.04|0
1652195400000|2022-05-10 15:10:00|477.43|475.03|473.68|471.28|481.18|478.78|473.68|471.28|0
1652195700000|2022-05-10 15:15:00|473.03|470.63|484.29|481.89|484.37|481.97|471.41|469.01|0
1652196000000|2022-05-10 15:20:00|484.46|482.06|475.47|473.07|484.46|482.06|474.89|472.49|0
1652196300000|2022-05-10 15:25:00|475.63|473.23|480.8|478.4|481.61|479.21|470.76|468.36|0
1652196600000|2022-05-10 15:30:00|481.45|479.05|477.04|474.64|483.24|480.84|471.69|469.29|0
1652196900000|2022-05-10 15:35:00|477.37|474.97|489.52|487.12|490.68|488.28|476.88|474.48|0
1652197200000|2022-05-10 15:40:00|489.03|486.63|485.25|482.85|491.66|489.26|482.64|480.24|0
1652197500000|2022-05-10 15:45:00|485.75|483.35|478.64|476.24|485.91|483.51|477.99|475.59|0
1652197800000|2022-05-10 15:50:00|478.31|475.91|478.96|476.56|479.45|477.05|472.47|470.07|0
1652198100000|2022-05-10 15:55:00|478.88|476.48|480.91|478.51|484.02|481.62|471.01|468.61|0
1652198400000|2022-05-10 16:00:00|481.57|479.17|487.3|484.9|487.95|485.55|478.87|476.47|0
1652198700000|2022-05-10 16:05:00|487.63|485.23|475.54|473.14|487.95|485.55|475.05|472.65|0
1652199000000|2022-05-10 16:10:00|475.05|472.65|478.3|475.9|482.05|479.65|472.94|470.54|0
1652199300000|2022-05-10 16:15:00|477.32|474.92|475.05|472.65|482.87|480.47|474.64|472.24|0
1652199600000|2022-05-10 16:20:00|474.88|472.48|474.07|471.67|477.64|475.24|472.45|470.05|0
1652199900000|2022-05-10 16:25:00|473.42|471.02|474.09|471.69|476.83|474.43|472.45|470.05|0
1652200200000|2022-05-10 16:30:00|473.6|471.2|467.62|465.22|476.85|474.45|464.73|462.33|0
1652200500000|2022-05-10 16:35:00|467.14|464.74|468.91|466.51|472.47|470.07|466.98|464.58|0
1652200800000|2022-05-10 16:40:00|467.94|465.54|474.41|472.01|474.57|472.17|467.14|464.74|0
1652201100000|2022-05-10 16:45:00|474.08|471.68|478.63|476.23|482.39|479.99|472.95|470.55|0
1652201400000|2022-05-10 16:50:00|478.31|475.91|470.84|468.44|478.31|475.91|469.71|467.31|0
1652201700000|2022-05-10 16:55:00|470.27|467.87|470.5|468.1|472.77|470.37|468.24|465.84|0
1652202000000|2022-05-10 17:00:00|469.37|466.97|478.46|476.06|480.42|478.02|468.64|466.24|0
1652202300000|2022-05-10 17:05:00|478.21|475.81|482.22|479.82|483.85|481.45|477.97|475.57|0
1652202600000|2022-05-10 17:10:00|480.25|477.85|476.98|474.58|480.58|478.18|473.89|471.49|0
1652202900000|2022-05-10 17:15:00|477.47|475.07|473.72|471.32|479.27|476.87|471.61|469.21|0
1652203200000|2022-05-10 17:20:00|476.33|473.93|474.37|471.97|476.81|474.41|470.39|467.99|0
1652203500000|2022-05-10 17:25:00|474.86|472.46|485.98|483.58|485.98|483.58|474.86|472.46|0
1652203800000|2022-05-10 17:30:00|485.82|483.42|491.74|489.34|491.91|489.51|485.82|483.42|0
1652204100000|2022-05-10 17:35:00|491.91|489.51|499.21|496.81|500.22|497.82|491.91|489.51|0
1652204400000|2022-05-10 17:40:00|499.46|497.06|504.06|501.66|507.32|504.92|499.46|497.06|0
1652204700000|2022-05-10 17:45:00|507.62|505.22|512.57|510.17|512.82|510.42|504.85|502.45|0
1652205000000|2022-05-10 17:50:00|512.4|510|511.81|509.41|513.58|511.18|507.53|505.13|0
1652205300000|2022-05-10 17:55:00|512.74|510.34|516.28|513.88|516.96|514.56|510.21|507.81|0
1652205600000|2022-05-10 18:00:00|516.79|514.39|516.11|513.71|517.97|515.57|511.89|509.49|0
1652205900000|2022-05-10 18:05:00|516.78|514.38|510.16|507.76|516.95|514.55|509.83|507.43|0
1652206200000|2022-05-10 18:10:00|510.33|507.93|515.46|513.06|516.64|514.24|507.55|505.15|0
1652206500000|2022-05-10 18:15:00|515.8|513.4|508.72|506.32|515.8|513.4|500.19|497.79|0
1652206800000|2022-05-10 18:20:00|509.06|506.66|501.89|499.49|510.57|508.17|500.88|498.48|0
1652207100000|2022-05-10 18:25:00|502.05|499.65|499.38|496.98|502.55|500.15|494.22|491.82|0
1652207400000|2022-05-10 18:30:00|499.71|497.31|498.88|496.48|501.72|499.32|496.88|494.48|0
1652207700000|2022-05-10 18:35:00|498.38|495.98|499.04|496.64|504.64|502.24|498.38|495.98|0
1652208000000|2022-05-10 18:40:00|498.04|495.64|509.76|507.36|510.27|507.87|494.71|492.31|0
1652208300000|2022-05-10 18:45:00|509.09|506.69|503.04|500.64|509.42|507.02|496.87|494.47|0
1652208600000|2022-05-10 18:50:00|502.04|499.64|503.12|500.72|506.06|503.66|499.39|496.99|0
1652208900000|2022-05-10 18:55:00|503.46|501.06|500.85|498.45|504.13|501.73|494.59|492.19|0
1652209200000|2022-05-10 19:00:00|501.11|498.71|503.28|500.88|505.64|503.24|499.43|497.03|0
1652209500000|2022-05-10 19:05:00|503.12|500.72|502.44|500.04|510.86|508.46|502.11|499.71|0
1652209800000|2022-05-10 19:10:00|501.77|499.37|503.62|501.22|507.32|504.92|501.1|498.7|0
1652210100000|2022-05-10 19:15:00|503.95|501.55|503.95|501.55|507.82|505.42|499.26|496.86|0
1652210400000|2022-05-10 19:20:00|504.28|501.88|494.41|492.01|504.96|502.56|493.25|490.85|0
1652210700000|2022-05-10 19:25:00|494.58|492.18|493.66|491.26|495.58|493.18|493.66|491.26|0
1652211000000|2022-05-10 19:30:00|490.09|487.69|488.26|485.86|490.09|487.69|484.96|482.56|0
1652211300000|2022-05-10 19:35:00|487.6|485.2|483.64|481.24|490|487.6|481.17|478.77|0
1652211600000|2022-05-10 19:40:00|483.14|480.74|481.49|479.09|484.79|482.39|480.84|478.44|0
1652211900000|2022-05-10 19:45:00|482.4|480|487.17|484.77|489.99|487.59|480.34|477.94|0
1652212200000|2022-05-10 19:50:00|484.04|481.64|488.99|486.59|489.82|487.42|481.73|479.33|0
1652212500000|2022-05-10 19:55:00|488.83|486.43|486.67|484.27|489.32|486.92|483.7|481.3|0
1652212800000|2022-05-10 20:00:00|486.01|483.61|482.38|479.98|486.51|484.11|480.81|478.41|0
1652213100000|2022-05-10 20:05:00|482.87|480.47|485.68|483.28|488.82|486.42|482.71|480.31|0
1652213400000|2022-05-10 20:10:00|486.01|483.61|484.04|481.64|486.83|484.43|482.41|480.01|0
1652213700000|2022-05-10 20:15:00|483.58|480.78|484.9|482.1|485.39|482.59|483.41|480.61|0
1652214000000|2022-05-10 20:20:00|484.73|481.93|485.39|482.59|486.38|483.58|483.91|481.11|0
1652214300000|2022-05-10 20:25:00|485.47|482.67|486.05|483.25|486.38|483.58|484.48|481.68|0
1652214600000|2022-05-10 20:30:00|485.88|483.08|484.39|481.59|486.38|483.58|484.06|481.26|0
1652214900000|2022-05-10 20:35:00|484.56|481.76|484.56|481.76|485.22|482.42|483.57|480.77|0
1652215200000|2022-05-10 20:40:00|484.39|481.59|483.4|480.6|484.89|482.09|483.23|480.43|0
1652215500000|2022-05-10 20:45:00|483.48|480.68|482.32|479.52|483.48|480.68|481.09|478.29|0
1652215800000|2022-05-10 20:50:00|482.41|479.61|482.9|480.1|483.97|481.17|481.91|479.11|0
1652216100000|2022-05-10 20:55:00|482.98|480.18|482.97|480.17|484.38|481.58|482.4|479.6|0
1652216400000|2022-05-10 21:00:00|482.78|479.98|483|480.2|483.11|480.31|482.47|479.67|0
1652216700000|2022-05-10 21:05:00|482.81|480.01|482.82|480.02|483.31|480.51|482.49|479.69|0
1652217000000|2022-05-10 21:10:00|482.9|480.1|482.66|479.86|482.9|480.1|482.66|479.86|0
1652217300000|2022-05-10 21:15:00|482.56|479.76|483.01|480.21|483.1|480.3|482.56|479.76|0
1652217600000|2022-05-10 21:20:00|482.96|480.16|482.87|480.07|483.08|480.28|482.87|480.07|0
1652217900000|2022-05-10 21:25:00|482.84|480.04|482.72|479.92|483.03|480.23|482.14|479.34|0
1652218200000|2022-05-10 21:30:00|482.67|479.87|482.55|479.75|482.87|480.07|482.48|479.68|0
1652218500000|2022-05-10 21:35:00|482.57|479.77|482.45|479.65|482.64|479.84|482.24|479.44|0
1652218800000|2022-05-10 21:40:00|482.47|479.67|482.73|479.93|482.74|479.94|482.45|479.65|0
1652219100000|2022-05-10 21:45:00|482.69|479.89|482.59|479.79|482.69|479.89|482.23|479.43|0
1652219400000|2022-05-10 21:50:00|482.49|479.69|482.73|479.93|482.73|479.93|482.49|479.69|0
1652219700000|2022-05-10 21:55:00|482.76|479.96|482.65|479.85|482.95|480.15|482.53|479.73|0
1652220000000|2022-05-10 22:00:00|482.28|479.48|481.87|479.07|483.27|480.47|481.46|478.66|0
1652220300000|2022-05-10 22:05:00|482.12|479.32|481.78|478.98|482.7|479.9|480.88|478.08|0
1652220600000|2022-05-10 22:10:00|482.04|479.24|481.7|478.9|482.69|479.89|481.21|478.41|0
1652220900000|2022-05-10 22:15:00|481.78|478.98|481.7|478.9|482.36|479.56|481.21|478.41|0
1652221200000|2022-05-10 22:20:00|481.78|478.98|482.85|480.05|483.51|480.71|481.78|478.98|0
1652221500000|2022-05-10 22:25:00|482.93|480.13|482.85|480.05|483.18|480.38|481.45|478.65|0
1652221800000|2022-05-10 22:30:00|483.01|480.21|484|481.2|484|481.2|483.01|480.21|0
1652222100000|2022-05-10 22:35:00|483.84|481.04|483.83|481.03|484.17|481.37|483.58|480.78|0
1652222400000|2022-05-10 22:40:00|484.16|481.36|484.66|481.86|484.82|482.02|483.83|481.03|0
1652222700000|2022-05-10 22:45:00|484.82|482.02|485.73|482.93|486.31|483.51|484.82|482.02|0
1652223000000|2022-05-10 22:50:00|485.81|483.01|486.14|483.34|486.47|483.67|485.73|482.93|0
1652223300000|2022-05-10 22:55:00|486.22|483.42|485.81|483.01|486.64|483.84|485.64|482.84|0
1652223600000|2022-05-10 23:00:00|485.89|483.09|485.55|482.75|486.05|483.25|485.14|482.34|0
1652223900000|2022-05-10 23:05:00|485.39|482.59|486.63|483.83|486.88|484.08|485.14|482.34|0
1652224200000|2022-05-10 23:10:00|486.54|483.74|486.46|483.66|487.29|484.49|486.13|483.33|0
1652224500000|2022-05-10 23:15:00|486.3|483.5|485.38|482.58|486.3|483.5|485.22|482.42|0
1652224800000|2022-05-10 23:20:00|485.3|482.5|485.3|482.5|485.3|482.5|485.13|482.33|0
1652225100000|2022-05-10 23:25:00|485.38|482.58|485.63|482.83|485.87|483.07|485.38|482.58|0
1652225400000|2022-05-10 23:30:00|485.79|482.99|483.15|480.35|486.12|483.32|482.49|479.69|0
1652225700000|2022-05-10 23:35:00|482.98|480.18|482.32|479.52|484.38|481.58|481.66|478.86|0
1652226000000|2022-05-10 23:40:00|482.48|479.68|483.14|480.34|483.31|480.51|481.33|478.53|0
1652226300000|2022-05-10 23:45:00|482.56|479.76|481.4|478.6|482.81|480.01|481.33|478.53|0
1652226600000|2022-05-10 23:50:00|481.49|478.69|481.16|478.36|481.9|479.1|481.16|478.36|0
1652226900000|2022-05-10 23:55:00|481.32|478.52|482.97|480.17|482.97|480.17|479.43|476.63|0
1652227200000|2022-05-11 00:00:00|482.8|480|482.39|479.59|482.8|480|480.33|477.53|0
1652227500000|2022-05-11 00:05:00|482.64|479.84|487.59|484.79|487.59|484.79|482.31|479.51|0
1652227800000|2022-05-11 00:10:00|487.43|484.63|488.09|485.29|488.26|485.46|487.26|484.46|0
1652228100000|2022-05-11 00:15:00|488.25|485.45|490.08|487.28|490.41|487.61|487.59|484.79|0
1652228400000|2022-05-11 00:20:00|490.24|487.44|491.07|488.27|491.4|488.6|489.33|486.53|0
1652228700000|2022-05-11 00:25:00|490.91|488.11|489.91|487.11|491.57|488.77|489.74|486.94|0
1652229000000|2022-05-11 00:30:00|489.74|486.94|490.4|487.6|490.73|487.93|489.07|486.27|0
1652229300000|2022-05-11 00:35:00|490.32|487.52|488.9|486.1|490.32|487.52|488.74|485.94|0
1652229600000|2022-05-11 00:40:00|488.74|485.94|487.41|484.61|488.9|486.1|487.25|484.45|0
1652229900000|2022-05-11 00:45:00|487.24|484.44|484.93|482.13|487.32|484.52|484.26|481.46|0
1652230200000|2022-05-11 00:50:00|484.76|481.96|485.09|482.29|485.25|482.45|483.77|480.97|0
1652230500000|2022-05-11 00:55:00|485|482.2|485.91|483.11|488.07|485.27|485|482.2|0
1652230800000|2022-05-11 01:00:00|485.83|483.03|485.58|482.78|486.08|483.28|483.43|480.63|0
1652231100000|2022-05-11 01:05:00|485.41|482.61|484.25|481.45|485.99|483.19|484.25|481.45|0
1652231400000|2022-05-11 01:10:00|484.5|481.7|483.67|480.87|484.5|481.7|483.1|480.3|0
1652231700000|2022-05-11 01:15:00|483.59|480.79|486.4|483.6|486.9|484.1|483.59|480.79|0
1652232000000|2022-05-11 01:20:00|486.73|483.93|489.71|486.91|490.21|487.41|486.4|483.6|0
1652232300000|2022-05-11 01:25:00|489.79|486.99|490.45|487.65|490.71|487.91|489.05|486.25|0
1652232600000|2022-05-11 01:30:00|490.87|488.07|489.71|486.91|491.54|488.74|489.04|486.24|0
1652232900000|2022-05-11 01:35:00|489.87|487.07|489.87|487.07|490.37|487.57|487.79|484.99|0
1652233200000|2022-05-11 01:40:00|490.2|487.4|491.36|488.56|491.53|488.73|490.2|487.4|0
1652233500000|2022-05-11 01:45:00|491.53|488.73|489.87|487.07|491.53|488.73|489.87|487.07|0
1652233800000|2022-05-11 01:50:00|489.94|487.14|492.52|489.72|493.02|490.22|488.87|486.07|0
1652234100000|2022-05-11 01:55:00|492.36|489.56|493.02|490.22|493.43|490.63|492.35|489.55|0
1652234400000|2022-05-11 02:00:00|492.85|490.05|493.18|490.38|493.35|490.55|491.85|489.05|0
1652234700000|2022-05-11 02:05:00|493.26|490.46|495.68|492.88|495.68|492.88|493.18|490.38|0
1652235000000|2022-05-11 02:10:00|495.35|492.55|495.18|492.38|495.68|492.88|495.01|492.21|0
1652235300000|2022-05-11 02:15:00|495.35|492.55|495.68|492.88|495.68|492.88|494.26|491.46|0
1652235600000|2022-05-11 02:20:00|495.51|492.71|497.18|494.38|498.02|495.22|495.51|492.71|0
1652235900000|2022-05-11 02:25:00|497.26|494.46|497.51|494.71|497.76|494.96|496.92|494.12|0
1652236200000|2022-05-11 02:30:00|497.34|494.54|497.84|495.04|498.01|495.21|497.34|494.54|0
1652236500000|2022-05-11 02:35:00|497.68|494.88|497.17|494.37|497.68|494.88|496.17|493.37|0
1652236800000|2022-05-11 02:40:00|497.25|494.45|496|493.2|497.67|494.87|495.75|492.95|0
1652237100000|2022-05-11 02:45:00|496.17|493.37|496.33|493.53|496.67|493.87|495.74|492.94|0
1652237400000|2022-05-11 02:50:00|496.16|493.36|496.24|493.44|496.67|493.87|495.83|493.03|0
1652237700000|2022-05-11 02:55:00|496.33|493.53|495.66|492.86|496.41|493.61|494.99|492.19|0
1652238000000|2022-05-11 03:00:00|495.57|492.77|495.9|493.1|496.07|493.27|494.82|492.02|0
1652238300000|2022-05-11 03:05:00|495.82|493.02|495.9|493.1|496.49|493.69|495.65|492.85|0
1652238600000|2022-05-11 03:10:00|495.99|493.19|495.32|492.52|495.99|493.19|494.82|492.02|0
1652238900000|2022-05-11 03:15:00|495.23|492.43|495.9|493.1|496.48|493.68|494.65|491.85|0
1652239200000|2022-05-11 03:20:00|495.98|493.18|496.82|494.02|497.06|494.26|495.82|493.02|0
1652239500000|2022-05-11 03:25:00|496.73|493.93|496.48|493.68|497.06|494.26|496.14|493.34|0
1652239800000|2022-05-11 03:30:00|496.73|493.93|495.89|493.09|496.81|494.01|495.81|493.01|0
1652240100000|2022-05-11 03:35:00|495.97|493.17|495.81|493.01|496.48|493.68|495.81|493.01|0
1652240400000|2022-05-11 03:40:00|495.89|493.09|495.13|492.33|495.97|493.17|494.14|491.34|0
1652240700000|2022-05-11 03:45:00|495.3|492.5|496.97|494.17|497.31|494.51|495.3|492.5|0
1652241000000|2022-05-11 03:50:00|497.14|494.34|495.13|492.33|497.22|494.42|494.8|492|0
1652241300000|2022-05-11 03:55:00|495.38|492.58|495.96|493.16|496.3|493.5|495.13|492.33|0
1652241600000|2022-05-11 04:00:00|495.79|492.99|496.63|493.83|496.71|493.91|495.46|492.66|0
1652241900000|2022-05-11 04:05:00|496.54|493.74|496.46|493.66|496.79|493.99|496.13|493.33|0
1652242200000|2022-05-11 04:10:00|496.63|493.83|496.03|493.23|496.7|493.9|495.95|493.15|0
1652242500000|2022-05-11 04:15:00|496.12|493.32|495.95|493.15|496.37|493.57|495.45|492.65|0
1652242800000|2022-05-11 04:20:00|495.78|492.98|495.11|492.31|495.95|493.15|494.95|492.15|0
1652243100000|2022-05-11 04:25:00|495.28|492.48|494.78|491.98|495.28|492.48|494.45|491.65|0
1652243400000|2022-05-11 04:30:00|495.11|492.31|495.36|492.56|495.61|492.81|494.78|491.98|0
1652243700000|2022-05-11 04:35:00|495.44|492.64|495.27|492.47|495.94|493.14|494.94|492.14|0
1652244000000|2022-05-11 04:40:00|495.44|492.64|495.18|492.38|495.77|492.97|495.1|492.3|0
1652244300000|2022-05-11 04:45:00|495.27|492.47|495.27|492.47|495.6|492.8|495.1|492.3|0
1652244600000|2022-05-11 04:50:00|495.35|492.55|496.18|493.38|496.44|493.64|495.27|492.47|0
1652244900000|2022-05-11 04:55:00|496.27|493.47|497.01|494.21|497.1|494.3|495.77|492.97|0
1652245200000|2022-05-11 05:00:00|497.1|494.3|496.76|493.96|497.44|494.64|496.6|493.8|0
1652245500000|2022-05-11 05:05:00|496.68|493.88|496.43|493.63|497.6|494.8|496.26|493.46|0
1652245800000|2022-05-11 05:10:00|496.59|493.79|496.59|493.79|496.84|494.04|495.43|492.63|0
1652246100000|2022-05-11 05:15:00|496.67|493.87|495|492.2|497.93|495.13|495|492.2|0
1652246400000|2022-05-11 05:20:00|495.17|492.37|495.08|492.28|495.92|493.12|494.58|491.78|0
1652246700000|2022-05-11 05:25:00|495.25|492.45|497.92|495.12|497.92|495.12|495.25|492.45|0
1652247000000|2022-05-11 05:30:00|497.76|494.96|497.33|494.53|497.92|495.12|496.83|494.03|0
1652247300000|2022-05-11 05:35:00|497.42|494.62|496.58|493.78|497.59|494.79|496.08|493.28|0
1652247600000|2022-05-11 05:40:00|496.66|493.86|495.74|492.94|496.99|494.19|495.41|492.61|0
1652247900000|2022-05-11 05:45:00|495.66|492.86|497.08|494.28|497.58|494.78|495.41|492.61|0
1652248200000|2022-05-11 05:50:00|497.16|494.36|495.4|492.6|497.58|494.78|495.24|492.44|0
1652248500000|2022-05-11 05:55:00|495.48|492.68|495.65|492.85|495.65|492.85|494.23|491.43|0
1652248800000|2022-05-11 06:00:00|495.23|492.43|493.56|490.76|495.23|492.43|492.23|489.43|0
1652249100000|2022-05-11 06:05:00|493.73|490.93|495.14|492.34|495.4|492.6|492.23|489.43|0
1652249400000|2022-05-11 06:10:00|495.06|492.26|495.39|492.59|495.47|492.67|494.39|491.59|0
1652249700000|2022-05-11 06:15:00|495.73|492.93|498.73|495.93|498.9|496.1|495.73|492.93|0
1652250000000|2022-05-11 06:20:00|498.81|496.01|499.23|496.43|499.4|496.6|497.73|494.93|0
1652250300000|2022-05-11 06:25:00|499.15|496.35|498.56|495.76|499.23|496.43|497.47|494.67|0
1652250600000|2022-05-11 06:30:00|498.73|495.93|497.97|495.17|499.4|496.6|497.97|495.17|0
1652250900000|2022-05-11 06:35:00|497.8|495|497.82|495.02|499.91|497.11|497.4|494.6|0
1652251200000|2022-05-11 06:40:00|497.74|494.94|499.57|496.77|499.91|497.11|497.74|494.94|0
1652251500000|2022-05-11 06:45:00|499.48|496.68|497.07|494.27|499.65|496.85|496.57|493.77|0
1652251800000|2022-05-11 06:50:00|496.9|494.1|496.98|494.18|497.48|494.68|495.9|493.1|0
1652252100000|2022-05-11 06:55:00|496.9|494.1|496.64|493.84|497.39|494.59|495.9|493.1|0
1652252400000|2022-05-11 07:00:00|497.56|494.76|496.3|493.5|498.06|495.26|494.97|492.17|0
1652252700000|2022-05-11 07:05:00|495.69|493.29|498.6|496.2|499.11|496.71|494.94|492.54|0
1652253000000|2022-05-11 07:10:00|497.94|495.54|495.02|492.62|498.77|496.37|494.85|492.45|0
1652253300000|2022-05-11 07:15:00|494.85|492.45|494.1|491.7|494.85|492.45|491.86|489.46|0
1652253600000|2022-05-11 07:20:00|494.52|492.12|494.35|491.95|497.76|495.36|493.93|491.53|0
1652253900000|2022-05-11 07:25:00|494.6|492.2|493.18|490.78|494.6|492.2|491.52|489.12|0
1652254200000|2022-05-11 07:30:00|493.43|491.03|491.77|489.37|494.18|491.78|490.69|488.29|0
1652254500000|2022-05-11 07:35:00|491.69|489.29|493.01|490.61|494.26|491.86|491.69|489.29|0
1652254800000|2022-05-11 07:40:00|493.18|490.78|494.34|491.94|495.84|493.44|492.51|490.11|0
1652255100000|2022-05-11 07:45:00|494.92|492.52|495.5|493.1|496|493.6|494.08|491.68|0
1652255400000|2022-05-11 07:50:00|495.67|493.27|495.41|493.01|496.83|494.43|494.67|492.27|0
1652255700000|2022-05-11 07:55:00|495.33|492.93|496.24|493.84|497.33|494.93|494.17|491.77|0
1652256000000|2022-05-11 08:00:00|496.5|494.1|497.74|495.34|499.16|496.76|495.83|493.43|0
1652256300000|2022-05-11 08:05:00|497.83|495.43|499.33|496.93|499.83|497.43|496.57|494.17|0
1652256600000|2022-05-11 08:10:00|499.58|497.18|502.34|499.94|502.51|500.11|499.5|497.1|0
1652256900000|2022-05-11 08:15:00|502.51|500.11|503.01|500.61|503.93|501.53|501.67|499.27|0
1652257200000|2022-05-11 08:20:00|502.5|500.1|506.03|503.63|506.19|503.79|502.5|500.1|0
1652257500000|2022-05-11 08:25:00|505.86|503.46|507.71|505.31|507.71|505.31|505.02|502.62|0
1652257800000|2022-05-11 08:30:00|508.04|505.64|509.22|506.82|509.39|506.99|507.37|504.97|0
1652258100000|2022-05-11 08:35:00|508.96|506.56|510.23|507.83|510.74|508.34|508.88|506.48|0
1652258400000|2022-05-11 08:40:00|510.06|507.66|513.27|510.87|513.95|511.55|510.06|507.66|0
1652258700000|2022-05-11 08:45:00|513.35|510.95|514.2|511.8|515.44|513.04|513.1|510.7|0
1652259000000|2022-05-11 08:50:00|514.37|511.97|516.74|514.34|516.74|514.34|513.69|511.29|0
1652259300000|2022-05-11 08:55:00|517.25|514.85|516.57|514.17|517.93|515.53|516.4|514|0
1652259600000|2022-05-11 09:00:00|516.65|514.25|519.12|516.72|519.46|517.06|516.65|514.25|0
1652259900000|2022-05-11 09:05:00|519.46|517.06|519.19|516.79|519.62|517.22|517.5|515.1|0
1652260200000|2022-05-11 09:10:00|519.11|516.71|518.6|516.2|519.62|517.22|518.43|516.03|0
1652260500000|2022-05-11 09:15:00|518.85|516.45|517.04|514.64|518.85|516.45|515.93|513.53|0
1652260800000|2022-05-11 09:20:00|517.21|514.81|514.91|512.51|517.55|515.15|514.91|512.51|0
1652261100000|2022-05-11 09:25:00|514.83|512.43|516.35|513.95|516.35|513.95|514.49|512.09|0
1652261400000|2022-05-11 09:30:00|516.52|514.12|515.5|513.1|516.69|514.29|515.5|513.1|0
1652261700000|2022-05-11 09:35:00|515.84|513.44|515.92|513.52|516.69|514.29|515.16|512.76|0
1652262000000|2022-05-11 09:40:00|516.01|513.61|516.35|513.95|517.37|514.97|515.5|513.1|0
1652262300000|2022-05-11 09:45:00|516.43|514.03|516.43|514.03|517.19|514.79|515.84|513.44|0
1652262600000|2022-05-11 09:50:00|516.17|513.77|516.68|514.28|517.19|514.79|515.83|513.43|0
1652262900000|2022-05-11 09:55:00|516.51|514.11|516.51|514.11|517.02|514.62|516.08|513.68|0
1652263200000|2022-05-11 10:00:00|516.59|514.19|514.64|512.24|517.61|515.21|514.64|512.24|0
1652263500000|2022-05-11 10:05:00|514.81|512.41|512.1|509.7|515.15|512.75|511.76|509.36|0
1652263800000|2022-05-11 10:10:00|512.44|510.04|512.18|509.78|513.62|511.22|510.91|508.51|0
1652264100000|2022-05-11 10:15:00|512.01|509.61|511.84|509.44|513.28|510.88|511.67|509.27|0
1652264400000|2022-05-11 10:20:00|511.75|509.35|512.85|510.45|513.44|511.04|511.5|509.1|0
1652264700000|2022-05-11 10:25:00|512.77|510.37|515.14|512.74|515.31|512.91|512.68|510.28|0
1652265000000|2022-05-11 10:30:00|514.88|512.48|517.68|515.28|518.36|515.96|514.88|512.48|0
1652265300000|2022-05-11 10:35:00|517.76|515.36|518.53|516.13|519.04|516.64|517.17|514.77|0
1652265600000|2022-05-11 10:40:00|518.61|516.21|519.04|516.64|519.04|516.64|518.02|515.62|0
1652265900000|2022-05-11 10:45:00|518.95|516.55|518.18|515.78|519.04|516.64|518.09|515.69|0
1652266200000|2022-05-11 10:50:00|518.35|515.95|517.5|515.1|518.52|516.12|516.82|514.42|0
1652266500000|2022-05-11 10:55:00|517.67|515.27|516.82|514.42|518.35|515.95|516.82|514.42|0
1652266800000|2022-05-11 11:00:00|516.56|514.16|517.24|514.84|517.84|515.44|516.14|513.74|0
1652267100000|2022-05-11 11:05:00|517.16|514.76|517.4|515|517.66|515.26|515.97|513.57|0
1652267400000|2022-05-11 11:10:00|517.49|515.09|517.66|515.26|518.34|515.94|517.06|514.66|0
1652267700000|2022-05-11 11:15:00|517.83|515.43|518|515.6|518.42|516.02|517.49|515.09|0
1652268000000|2022-05-11 11:20:00|518.17|515.77|518.85|516.45|519.02|516.62|518|515.6|0
1652268300000|2022-05-11 11:25:00|518.68|516.28|518.92|516.52|519.69|517.29|518.25|515.85|0
1652268600000|2022-05-11 11:30:00|519.18|516.78|518.16|515.76|519.44|517.04|517.48|515.08|0
1652268900000|2022-05-11 11:35:00|518.24|515.84|521.13|518.73|523.61|521.21|518.16|515.76|0
1652269200000|2022-05-11 11:40:00|521.05|518.65|521.05|518.65|522.93|520.53|520.71|518.31|0
1652269500000|2022-05-11 11:45:00|521.13|518.73|520.1|517.7|521.46|519.06|519.67|517.27|0
1652269800000|2022-05-11 11:50:00|519.93|517.53|519.67|517.27|521.8|519.4|519.58|517.18|0
1652270100000|2022-05-11 11:55:00|519.58|517.18|519.58|517.18|519.76|517.36|518.22|515.82|0
1652270400000|2022-05-11 12:00:00|519.75|517.35|519.32|516.92|520.43|518.03|518.73|516.33|0
1652270700000|2022-05-11 12:05:00|519.24|516.84|518.56|516.16|519.92|517.52|518.22|515.82|0
1652271000000|2022-05-11 12:10:00|518.39|515.99|517.03|514.63|518.9|516.5|516.86|514.46|0
1652271300000|2022-05-11 12:15:00|516.69|514.29|517.64|515.24|517.81|515.41|515.92|513.52|0
1652271600000|2022-05-11 12:20:00|517.3|514.9|518.82|516.42|518.82|516.42|516.11|513.71|0
1652271900000|2022-05-11 12:25:00|518.65|516.25|515.09|512.69|521.03|518.63|515.09|512.69|0
1652272200000|2022-05-11 12:30:00|509.1|506.7|488.04|484.92|509.1|506.7|479.4|476.28|0
1652272500000|2022-05-11 12:35:00|487.38|484.26|467.93|464.81|488.53|485.41|467.93|464.81|0
1652272800000|2022-05-11 12:40:00|468.09|464.97|471.93|468.81|475.36|472.24|462.64|459.52|0
1652273100000|2022-05-11 12:45:00|473.73|470.61|469.49|466.37|474.87|471.75|468.52|465.4|0
1652273400000|2022-05-11 12:50:00|469.57|466.45|459.47|456.35|469.82|466.7|458.99|455.87|0
1652273700000|2022-05-11 12:55:00|459.71|456.59|462.25|459.13|464.5|461.38|455.75|452.63|0
1652274000000|2022-05-11 13:00:00|462|458.88|466.19|463.07|466.6|463.48|461.28|458.16|0
1652274300000|2022-05-11 13:05:00|465.79|462.67|470.55|467.43|472.42|469.3|465.3|462.18|0
1652274600000|2022-05-11 13:10:00|471.04|467.92|469.82|466.7|472.99|469.87|468.84|465.72|0
1652274900000|2022-05-11 13:15:00|470.31|467.19|478.08|474.96|478.08|474.96|467.79|464.67|0
1652275200000|2022-05-11 13:20:00|478.4|475.28|479.55|476.43|480.21|477.09|475.29|472.17|0
1652275500000|2022-05-11 13:25:00|479.39|476.27|478.73|475.61|480.12|477|475.12|472|0
1652275800000|2022-05-11 13:30:00|480.37|477.25|472.5|469.38|489.29|486.17|470.62|467.5|0
1652276100000|2022-05-11 13:35:00|469.73|466.61|473.15|470.03|476.43|473.31|466.96|463.84|0
1652276400000|2022-05-11 13:40:00|470.87|467.75|494.44|491.32|495.11|491.99|469.4|466.28|0
1652276700000|2022-05-11 13:45:00|495.19|492.07|507.8|504.68|509.15|506.03|488.1|484.98|0
1652277000000|2022-05-11 13:50:00|507.63|504.51|505.76|502.64|512.36|509.24|503.25|500.13|0
1652277300000|2022-05-11 13:55:00|505.43|502.31|503.96|501.56|505.6|502.48|494.85|491.73|0
1652277600000|2022-05-11 14:00:00|503.21|500.81|504.72|502.32|505.91|503.51|495.82|493.42|0
1652277900000|2022-05-11 14:05:00|504.56|502.16|489.24|486.84|504.56|502.16|488.99|486.59|0
1652278200000|2022-05-11 14:10:00|489.41|487.01|495.42|493.02|498.77|496.37|486.75|484.35|0
1652278500000|2022-05-11 14:15:00|496|493.6|498.98|496.58|499.32|496.92|491.41|489.01|0
1652278800000|2022-05-11 14:20:00|500.83|498.43|507.59|505.19|510.22|507.82|495.29|492.89|0
1652279100000|2022-05-11 14:25:00|508.01|505.61|505.73|503.33|509.71|507.31|501.67|499.27|0
1652279400000|2022-05-11 14:30:00|504.71|502.31|501.16|498.76|508.44|506.04|497.63|495.23|0
1652279700000|2022-05-11 14:35:00|501.33|498.93|509.48|507.08|512.03|509.63|496.12|493.72|0
1652280000000|2022-05-11 14:40:00|509.65|507.25|514.07|511.67|514.75|512.35|508.12|505.72|0
1652280300000|2022-05-11 14:45:00|513.56|511.16|507.52|505.12|515.09|512.69|505.49|503.09|0
1652280600000|2022-05-11 14:50:00|505.32|502.92|498.16|495.76|506.93|504.53|495.15|492.75|0
1652280900000|2022-05-11 14:55:00|497.74|495.34|497.78|495.38|500.85|498.45|494.18|491.78|0
1652281200000|2022-05-11 15:00:00|497.37|494.97|494.85|492.45|498.38|495.98|490|487.6|0
1652281500000|2022-05-11 15:05:00|494.51|492.11|492.75|490.35|496.02|493.62|489.99|487.59|0
1652281800000|2022-05-11 15:10:00|491.91|489.51|498.11|495.71|498.71|496.31|490.66|488.26|0
1652282100000|2022-05-11 15:15:00|497.53|495.13|487.65|485.25|498.79|496.39|484.57|482.17|0
1652282400000|2022-05-11 15:20:00|487.23|484.83|495.75|493.35|496.09|493.69|486.82|484.42|0
1652282700000|2022-05-11 15:25:00|494.75|492.35|500.79|498.39|501.63|499.23|493.24|490.84|0
1652283000000|2022-05-11 15:30:00|500.87|498.47|501.29|498.89|504.24|501.84|498.1|495.7|0
1652283300000|2022-05-11 15:35:00|502.3|499.9|509.91|507.51|513.66|511.26|498.6|496.2|0
1652283600000|2022-05-11 15:40:00|509.57|507.17|507.26|504.86|513.85|511.45|506.75|504.35|0
1652283900000|2022-05-11 15:45:00|507.94|505.54|502.69|500.29|508.44|506.04|501.85|499.45|0
1652284200000|2022-05-11 15:50:00|503.61|501.21|497.97|495.57|503.61|501.21|496.63|494.23|0
1652284500000|2022-05-11 15:55:00|498.48|496.08|496.96|494.56|498.48|496.08|493.61|491.21|0
1652284800000|2022-05-11 16:00:00|495.95|493.55|493.52|491.12|496.79|494.39|491.6|489.2|0
1652285100000|2022-05-11 16:05:00|493.27|490.87|492.27|489.87|497.29|494.89|491.85|489.45|0
1652285400000|2022-05-11 16:10:00|492.1|489.7|491.26|488.86|493.6|491.2|487.76|485.36|0
1652285700000|2022-05-11 16:15:00|490.43|488.03|487.43|485.03|493.1|490.7|486.93|484.53|0
1652286000000|2022-05-11 16:20:00|486.93|484.53|497.53|495.13|498.8|496.4|486.34|483.94|0
1652286300000|2022-05-11 16:25:00|497.28|494.88|470.02|467.62|498.2|495.8|470.02|467.62|0
1652286600000|2022-05-11 16:30:00|475.58|473.18|478.26|475.86|480.25|477.85|475.58|473.18|0
1652286900000|2022-05-11 16:35:00|478.1|475.7|479.91|477.51|482.9|480.5|477.93|475.53|0
1652287200000|2022-05-11 16:40:00|479.09|476.69|476.28|473.88|484.39|481.99|474.79|472.39|0
1652287500000|2022-05-11 16:45:00|475.29|472.89|478.42|476.02|479|476.6|473.31|470.91|0
1652287800000|2022-05-11 16:50:00|478.59|476.19|470.52|468.12|478.59|476.19|470.19|467.79|0
1652288100000|2022-05-11 16:55:00|470.35|467.95|466.91|464.51|471.34|468.94|465.77|463.37|0
1652288400000|2022-05-11 17:00:00|466.42|464.02|463.41|461.01|467.25|464.85|462.85|460.45|0
1652288700000|2022-05-11 17:05:00|463.34|460.94|460.53|458.13|463.34|460.94|458.47|456.07|0
1652289000000|2022-05-11 17:10:00|460.69|458.29|462.22|459.82|465.08|462.68|460.36|457.96|0
1652289300000|2022-05-11 17:15:00|462.31|459.91|462.06|459.66|465.81|463.41|461.98|459.58|0
1652289600000|2022-05-11 17:20:00|461.82|459.42|465.4|463|466.62|464.22|457.44|455.04|0
1652289900000|2022-05-11 17:25:00|465.56|463.16|457.76|455.36|466.38|463.98|457.28|454.88|0
1652290200000|2022-05-11 17:30:00|457.6|455.2|460.84|458.44|461.73|459.33|455.98|453.58|0
1652290500000|2022-05-11 17:35:00|460.68|458.28|453.72|451.32|462.54|460.14|453.64|451.24|0
1652290800000|2022-05-11 17:40:00|453.56|451.16|453.25|450.85|455.19|452.79|451.95|449.55|0
1652291100000|2022-05-11 17:45:00|452.53|450.13|452.11|449.71|452.93|450.53|445.33|442.93|0
1652291400000|2022-05-11 17:50:00|451.71|449.31|450.43|448.03|454.45|452.05|448.5|446.1|0
1652291700000|2022-05-11 17:55:00|452.11|449.71|446.27|443.87|452.51|450.11|443.87|441.47|0
1652292000000|2022-05-11 18:00:00|446.43|444.03|457.33|454.93|457.33|454.93|446.43|444.03|0
1652292300000|2022-05-11 18:05:00|457.66|455.26|450.47|448.07|458.14|455.74|450.47|448.07|0
1652292600000|2022-05-11 18:10:00|449.91|447.51|455.06|452.66|455.06|452.66|448.63|446.23|0
1652292900000|2022-05-11 18:15:00|455.13|452.73|458.6|456.2|460.55|458.15|452.32|449.92|0
1652293200000|2022-05-11 18:20:00|457.63|455.23|462.65|460.25|463.79|461.39|452.39|449.99|0
1652293500000|2022-05-11 18:25:00|463.3|460.9|461.3|458.9|470.09|467.69|460.01|457.61|0
1652293800000|2022-05-11 18:30:00|462.11|459.71|468.3|465.9|468.3|465.9|458.23|455.83|0
1652294100000|2022-05-11 18:35:00|467.81|465.41|468.46|466.06|470.59|468.19|464.71|462.31|0
1652294400000|2022-05-11 18:40:00|468.13|465.73|473.94|471.54|474.02|471.62|462.76|460.36|0
1652294700000|2022-05-11 18:45:00|474.19|471.79|464.95|462.55|475.5|473.1|464.3|461.9|0
1652295000000|2022-05-11 18:50:00|464.78|462.38|458.61|456.21|466|463.6|456.91|454.51|0
1652295300000|2022-05-11 18:55:00|458.78|456.38|456.83|454.43|461.21|458.81|455.86|453.46|0
1652295600000|2022-05-11 19:00:00|456.35|453.95|451.24|448.84|457.48|455.08|450.81|448.41|0
1652295900000|2022-05-11 19:05:00|451.72|449.32|454.94|452.54|455.43|453.03|448.83|446.43|0
1652296200000|2022-05-11 19:10:00|454.78|452.38|452.2|449.8|458.17|455.77|451.24|448.84|0
1652296500000|2022-05-11 19:15:00|452.44|450.04|453.49|451.09|456.71|454.31|447.06|444.66|0
1652296800000|2022-05-11 19:20:00|453.16|450.76|450.02|447.62|454.78|452.38|449.46|447.06|0
1652297100000|2022-05-11 19:25:00|450.43|448.03|448.94|446.54|454.26|451.86|447.17|444.77|0
1652297400000|2022-05-11 19:30:00|449.26|446.86|447.81|445.41|452.64|450.24|446.02|443.62|0
1652297700000|2022-05-11 19:35:00|447.65|445.25|440.93|438.53|447.97|445.57|440.29|437.89|0
1652298000000|2022-05-11 19:40:00|440.52|438.12|440.92|438.52|443.56|441.16|439.65|437.25|0
1652298300000|2022-05-11 19:45:00|441.08|438.68|435.2|432.8|441.08|438.68|435.12|432.72|0
1652298600000|2022-05-11 19:50:00|435.27|432.87|435.7|433.3|440.35|437.95|432.69|430.29|0
1652298900000|2022-05-11 19:55:00|436.01|433.61|437.12|434.72|437.92|435.52|433.48|431.08|0
1652299200000|2022-05-11 20:00:00|437.6|435.2|441.93|439.53|441.93|439.53|437.16|434.76|0
1652299500000|2022-05-11 20:05:00|441.77|439.37|441.92|439.52|443.84|441.44|441.61|439.21|0
1652299800000|2022-05-11 20:10:00|442.56|440.16|444.63|442.23|445.75|443.35|442.56|440.16|0
1652300100000|2022-05-11 20:15:00|444.51|441.71|444.83|442.03|447.15|444.35|444.19|441.39|0
1652300400000|2022-05-11 20:20:00|444.75|441.95|443.87|441.07|445.63|442.83|443.71|440.91|0
1652300700000|2022-05-11 20:25:00|444.51|441.71|444.99|442.19|444.99|442.19|442.75|439.95|0
1652301000000|2022-05-11 20:30:00|445.15|442.35|444.66|441.86|445.31|442.51|444.18|441.38|0
1652301300000|2022-05-11 20:35:00|444.5|441.7|445.46|442.66|445.62|442.82|444.34|441.54|0
1652301600000|2022-05-11 20:40:00|445.3|442.5|446.26|443.46|447.86|445.06|445.3|442.5|0
1652301900000|2022-05-11 20:45:00|446.33|443.53|447.22|444.42|448.5|445.7|445.94|443.14|0
1652302200000|2022-05-11 20:50:00|447.38|444.58|447.21|444.41|448.02|445.22|446.89|444.09|0
1652302500000|2022-05-11 20:55:00|447.13|444.33|445.88|443.08|447.37|444.57|444.97|442.17|0
1652302800000|2022-05-11 21:00:00|445.98|443.18|446|443.2|446.1|443.3|445.77|442.97|0
1652303100000|2022-05-11 21:05:00|446.18|443.38|444.58|441.78|446.25|443.45|444.56|441.76|0
1652303400000|2022-05-11 21:10:00|444.56|441.76|444.04|441.24|444.56|441.76|443.99|441.19|0
1652303700000|2022-05-11 21:15:00|444.02|441.22|443.67|440.87|444.02|441.22|443.48|440.68|0
1652304000000|2022-05-11 21:20:00|443.78|440.98|443.06|440.26|443.78|440.98|442.71|439.91|0
1652304300000|2022-05-11 21:25:00|442.81|440.01|442.92|440.12|443.27|440.47|442.75|439.95|0
1652304600000|2022-05-11 21:30:00|442.89|440.09|443.24|440.44|443.59|440.79|442.66|439.86|0
1652304900000|2022-05-11 21:35:00|443.27|440.47|443.03|440.23|443.29|440.49|442.77|439.97|0
1652305200000|2022-05-11 21:40:00|443.05|440.25|442.94|440.14|443.26|440.46|442.8|440|0
1652305500000|2022-05-11 21:45:00|443.03|440.23|443.6|440.8|443.6|440.8|442.95|440.15|0
1652305800000|2022-05-11 21:50:00|443.65|440.85|443.79|440.99|443.81|441.01|443.62|440.82|0
1652306100000|2022-05-11 21:55:00|443.74|440.94|444.29|441.49|444.62|441.82|443.47|440.67|0
1652306400000|2022-05-11 22:00:00|443.9|441.1|443.66|440.86|444.94|442.14|442.3|439.5|0
1652306700000|2022-05-11 22:05:00|443.74|440.94|442.38|439.58|443.74|440.94|441.02|438.22|0
1652307000000|2022-05-11 22:10:00|442.3|439.5|438.48|435.68|442.54|439.74|438.09|435.29|0
1652307300000|2022-05-11 22:15:00|438.09|435.29|437.29|434.49|439.35|436.55|436.73|433.93|0
1652307600000|2022-05-11 22:20:00|437.13|434.33|436.97|434.17|438.63|435.83|436.97|434.17|0
1652307900000|2022-05-11 22:25:00|436.89|434.09|437.92|435.12|439.11|436.31|436.5|433.7|0
1652308200000|2022-05-11 22:30:00|438.15|435.35|439.98|437.18|440.14|437.34|438.15|435.35|0
1652308500000|2022-05-11 22:35:00|440.14|437.34|441.09|438.29|441.81|439.01|440.14|437.34|0
1652308800000|2022-05-11 22:40:00|441.41|438.61|441.64|438.84|441.89|439.09|440.77|437.97|0
1652309100000|2022-05-11 22:45:00|441.57|438.77|442.12|439.32|442.52|439.72|441.01|438.21|0
1652309400000|2022-05-11 22:50:00|442.2|439.4|443.32|440.52|443.64|440.84|440.29|437.49|0
1652309700000|2022-05-11 22:55:00|443.23|440.43|444.11|441.31|444.11|441.31|442.59|439.79|0
1652310000000|2022-05-11 23:00:00|444.59|441.79|444.59|441.79|445.23|442.43|443.95|441.15|0
1652310300000|2022-05-11 23:05:00|444.75|441.95|444.59|441.79|444.75|441.95|443.63|440.83|0
1652310600000|2022-05-11 23:10:00|444.5|441.7|443.31|440.51|444.9|442.1|443.31|440.51|0
1652310900000|2022-05-11 23:15:00|443.15|440.35|443.7|440.9|444.1|441.3|443.06|440.26|0
1652311200000|2022-05-11 23:20:00|443.62|440.82|442.02|439.22|443.62|440.82|441.71|438.91|0
1652311500000|2022-05-11 23:25:00|441.94|439.14|441.54|438.74|442.5|439.7|441.39|438.59|0
1652311800000|2022-05-11 23:30:00|441.46|438.66|443.3|440.5|443.46|440.66|440.75|437.95|0
1652312100000|2022-05-11 23:35:00|443.21|440.41|444.73|441.93|444.97|442.17|442.89|440.09|0
1652312400000|2022-05-11 23:40:00|444.57|441.77|445.69|442.89|445.85|443.05|444.41|441.61|0
1652312700000|2022-05-11 23:45:00|445.76|442.96|445.84|443.04|447.84|445.04|445.37|442.57|0
1652313000000|2022-05-11 23:50:00|445.76|442.96|443.68|440.88|446.08|443.28|443.6|440.8|0
1652313300000|2022-05-11 23:55:00|443.44|440.64|445.84|443.04|445.84|443.04|443.44|440.64|0
1652313600000|2022-05-12 00:00:00|445.68|442.88|441.37|438.57|445.68|442.88|439.69|436.89|0
1652313900000|2022-05-12 00:05:00|440.65|437.85|444.55|441.75|445.68|442.88|440.41|437.61|0
1652314200000|2022-05-12 00:10:00|444.47|441.67|441.36|438.56|444.47|441.67|440.8|438|0
1652314500000|2022-05-12 00:15:00|441.2|438.4|433.91|431.11|441.2|438.4|433.43|430.63|0
1652314800000|2022-05-12 00:20:00|433.67|430.87|433.9|431.1|435.01|432.21|431.93|429.13|0
1652315100000|2022-05-12 00:25:00|433.43|430.63|435.64|432.84|436.19|433.39|432.33|429.53|0
1652315400000|2022-05-12 00:30:00|435.48|432.68|434.53|431.73|435.48|432.68|433.11|430.31|0
1652315700000|2022-05-12 00:35:00|434.69|431.89|439.92|437.12|440.24|437.44|434.37|431.57|0
1652316000000|2022-05-12 00:40:00|441.03|438.23|447.58|444.78|448.54|445.74|440.71|437.91|0
1652316300000|2022-05-12 00:45:00|447.42|444.62|448.22|445.42|448.54|445.74|445.25|442.45|0
1652316600000|2022-05-12 00:50:00|448.29|445.49|449.82|447.02|450.95|448.15|448.29|445.49|0
1652316900000|2022-05-12 00:55:00|449.74|446.94|449.25|446.45|449.82|447.02|448.05|445.25|0
1652317200000|2022-05-12 01:00:00|449.33|446.53|447.57|444.77|449.33|446.53|447.09|444.29|0
1652317500000|2022-05-12 01:05:00|447.73|444.93|444.84|442.04|448.05|445.25|443.25|440.45|0
1652317800000|2022-05-12 01:10:00|444.92|442.12|445.8|443|447.88|445.08|444.92|442.12|0
1652318100000|2022-05-12 01:15:00|445.88|443.08|447.32|444.52|450.53|447.73|445.88|443.08|0
1652318400000|2022-05-12 01:20:00|447.4|444.6|445.64|442.84|447.88|445.08|444.84|442.04|0
1652318700000|2022-05-12 01:25:00|445.71|442.91|446.83|444.03|448.68|445.88|445.71|442.91|0
1652319000000|2022-05-12 01:30:00|446.91|444.11|448.67|445.87|449.96|447.16|446.67|443.87|0
1652319300000|2022-05-12 01:35:00|448.35|445.55|447.55|444.75|448.91|446.11|446.83|444.03|0
1652319600000|2022-05-12 01:40:00|447.23|444.43|449.95|447.15|450.6|447.8|446.43|443.63|0
1652319900000|2022-05-12 01:45:00|450.12|447.32|451.8|449|452.21|449.41|450.12|447.32|0
1652320200000|2022-05-12 01:50:00|451.88|449.08|450.91|448.11|452.6|449.8|450.91|448.11|0
1652320500000|2022-05-12 01:55:00|450.75|447.95|450.43|447.63|452.85|450.05|449.7|446.9|0
1652320800000|2022-05-12 02:00:00|450.18|447.38|449.62|446.82|450.18|447.38|448.5|445.7|0
1652321100000|2022-05-12 02:05:00|449.7|446.9|448.57|445.77|450.18|447.38|448.34|445.54|0
1652321400000|2022-05-12 02:10:00|448.66|445.86|449.46|446.66|450.42|447.62|448.5|445.7|0
1652321700000|2022-05-12 02:15:00|449.37|446.57|451.22|448.42|451.22|448.42|449.14|446.34|0
1652322000000|2022-05-12 02:20:00|451.06|448.26|450.74|447.94|451.54|448.74|450.17|447.37|0
1652322300000|2022-05-12 02:25:00|450.82|448.02|449.13|446.33|450.82|448.02|448.4|445.6|0
1652322600000|2022-05-12 02:30:00|449.05|446.25|446.72|443.92|449.93|447.13|445.68|442.88|0
1652322900000|2022-05-12 02:35:00|446.64|443.84|445.44|442.64|446.64|443.84|445.28|442.48|0
1652323200000|2022-05-12 02:40:00|445.35|442.55|444.96|442.16|446.08|443.28|444.71|441.91|0
1652323500000|2022-05-12 02:45:00|445.28|442.48|444.31|441.51|446.71|443.91|444.23|441.43|0
1652323800000|2022-05-12 02:50:00|444.39|441.59|443.83|441.03|444.63|441.83|442.4|439.6|0
1652324100000|2022-05-12 02:55:00|443.67|440.87|446.39|443.59|446.55|443.75|443.35|440.55|0
1652324400000|2022-05-12 03:00:00|446.55|443.75|445.91|443.11|447.51|444.71|445.59|442.79|0
1652324700000|2022-05-12 03:05:00|445.75|442.95|445.66|442.86|446.54|443.74|444.38|441.58|0
1652325000000|2022-05-12 03:10:00|445.74|442.94|444.38|441.58|445.74|442.94|443.98|441.18|0
1652325300000|2022-05-12 03:15:00|444.22|441.42|445.1|442.3|446.54|443.74|444.22|441.42|0
1652325600000|2022-05-12 03:20:00|445.01|442.21|445.26|442.46|446.13|443.33|444.62|441.82|0
1652325900000|2022-05-12 03:25:00|445.49|442.69|445.73|442.93|446.21|443.41|445.33|442.53|0
1652326200000|2022-05-12 03:30:00|445.65|442.85|447.17|444.37|447.57|444.77|445.65|442.85|0
1652326500000|2022-05-12 03:35:00|447.25|444.45|447.01|444.21|447.81|445.01|446.45|443.65|0
1652326800000|2022-05-12 03:40:00|446.92|444.12|444.13|441.33|447.08|444.28|442.69|439.89|0
1652327100000|2022-05-12 03:45:00|444.36|441.56|445.56|442.76|445.56|442.76|444.13|441.33|0
1652327400000|2022-05-12 03:50:00|445.64|442.84|443.8|441|445.8|443|443.16|440.36|0
1652327700000|2022-05-12 03:55:00|443.96|441.16|444.92|442.12|444.92|442.12|443.32|440.52|0
1652328000000|2022-05-12 04:00:00|445.24|442.44|444.99|442.19|445.79|442.99|444.6|441.8|0
1652328300000|2022-05-12 04:05:00|444.76|441.96|443|440.2|444.76|441.96|442.36|439.56|0
1652328600000|2022-05-12 04:10:00|442.91|440.11|442.83|440.03|443.39|440.59|441.8|439|0
1652328900000|2022-05-12 04:15:00|443.07|440.27|441.95|439.15|443.31|440.51|441.63|438.83|0
1652329200000|2022-05-12 04:20:00|441.88|439.08|439.49|436.69|442.03|439.23|439.33|436.53|0
1652329500000|2022-05-12 04:25:00|439.64|436.84|439.72|436.92|439.96|437.16|438.85|436.05|0
1652329800000|2022-05-12 04:30:00|439.8|437|439.96|437.16|440.83|438.03|439.17|436.37|0
1652330100000|2022-05-12 04:35:00|440.03|437.23|438.44|435.64|440.12|437.32|438.21|435.41|0
1652330400000|2022-05-12 04:40:00|438.53|435.73|437.41|434.61|438.84|436.04|437.1|434.3|0
1652330700000|2022-05-12 04:45:00|437.49|434.69|438.68|435.88|439.31|436.51|436.94|434.14|0
1652331000000|2022-05-12 04:50:00|438.6|435.8|439.23|436.43|440.9|438.1|438.28|435.48|0
1652331300000|2022-05-12 04:55:00|439.15|436.35|437.72|434.92|439.55|436.75|437.72|434.92|0
1652331600000|2022-05-12 05:00:00|437.88|435.08|439.31|436.51|440.9|438.1|437.88|435.08|0
1652331900000|2022-05-12 05:05:00|439.47|436.67|438.03|435.23|439.47|436.67|436.92|434.12|0
1652332200000|2022-05-12 05:10:00|437.72|434.92|434.39|431.59|437.72|434.92|434.23|431.43|0
1652332500000|2022-05-12 05:15:00|434.55|431.75|433.83|431.03|434.71|431.91|432.73|429.93|0
1652332800000|2022-05-12 05:20:00|433.91|431.11|428.56|425.76|434.15|431.35|428.4|425.6|0
1652333100000|2022-05-12 05:25:00|428.71|425.91|431.93|429.13|432.01|429.21|428.71|425.91|0
1652333400000|2022-05-12 05:30:00|432.17|429.37|433.12|430.32|433.75|430.95|432.01|429.21|0
1652333700000|2022-05-12 05:35:00|433.19|430.39|431.45|428.65|434.61|431.81|430.75|427.95|0
1652334000000|2022-05-12 05:40:00|431.54|428.74|429.65|426.85|432.24|429.44|429.33|426.53|0
1652334300000|2022-05-12 05:45:00|429.33|426.53|427.83|425.03|430.66|427.86|427.45|424.65|0
1652334600000|2022-05-12 05:50:00|427.92|425.12|427.13|424.33|428.07|425.27|426.5|423.7|0
1652334900000|2022-05-12 05:55:00|427.29|424.49|426.34|423.54|428.54|425.74|426.11|423.31|0
1652335200000|2022-05-12 06:00:00|426.26|423.46|429.16|426.36|429.79|426.99|425.56|422.76|0
1652335500000|2022-05-12 06:05:00|429.24|426.44|434.58|431.78|435.05|432.25|429.08|426.28|0
1652335800000|2022-05-12 06:10:00|434.51|431.71|435.68|432.88|436.95|434.15|434.51|431.71|0
1652336100000|2022-05-12 06:15:00|435.61|432.81|432.21|429.41|436.16|433.36|431.04|428.24|0
1652336400000|2022-05-12 06:20:00|432.14|429.34|435.68|432.88|437.03|434.23|431.51|428.71|0
1652336700000|2022-05-12 06:25:00|435.76|432.96|432.76|429.96|435.92|433.12|432.68|429.88|0
1652337000000|2022-05-12 06:30:00|432.61|429.81|433.86|431.06|434.81|432.01|432.61|429.81|0
1652337300000|2022-05-12 06:35:00|434.02|431.22|434.49|431.69|436.46|433.66|434.02|431.22|0
1652337600000|2022-05-12 06:40:00|434.65|431.85|434.65|431.85|436.86|434.06|433.7|430.9|0
1652337900000|2022-05-12 06:45:00|434.72|431.92|429.45|426.65|434.72|431.92|427.26|424.46|0
1652338200000|2022-05-12 06:50:00|429.37|426.57|430.39|427.59|430.94|428.14|429.06|426.26|0
1652338500000|2022-05-12 06:55:00|430.62|427.82|429.13|426.33|432.67|429.87|428.82|426.02|0
1652338800000|2022-05-12 07:00:00|429.76|426.96|427.64|424.84|429.76|426.96|424.6|421.8|0
1652339100000|2022-05-12 07:05:00|426.66|424.26|427.13|424.73|427.99|425.59|422.85|420.45|0
1652339400000|2022-05-12 07:10:00|426.89|424.49|426.5|424.1|427.91|425.51|423.69|421.29|0
1652339700000|2022-05-12 07:15:00|426.35|423.95|426.34|423.94|432.3|429.9|425.56|423.16|0
1652340000000|2022-05-12 07:20:00|426.5|424.1|424.54|422.14|426.5|424.1|421.28|418.88|0
1652340300000|2022-05-12 07:25:00|424.62|422.22|428.92|426.52|430.57|428.17|423.84|421.44|0
1652340600000|2022-05-12 07:30:00|429.78|427.38|427.59|425.19|430.33|427.93|424.07|421.67|0
1652340900000|2022-05-12 07:35:00|427.74|425.34|424.93|422.53|429.15|426.75|424.93|422.53|0
1652341200000|2022-05-12 07:40:00|424.77|422.37|430.95|428.55|430.95|428.55|423.68|421.28|0
1652341500000|2022-05-12 07:45:00|430.87|428.47|442|439.6|442.41|440.01|430.24|427.84|0
1652341800000|2022-05-12 07:50:00|442.25|439.85|436.3|433.9|443.36|440.96|435.12|432.72|0
1652342100000|2022-05-12 07:55:00|436.54|434.14|437.25|434.85|437.8|435.4|433.94|431.54|0
1652342400000|2022-05-12 08:00:00|438.67|436.27|429.61|427.21|438.9|436.5|427.97|425.57|0
1652342700000|2022-05-12 08:05:00|429.85|427.45|430.86|428.46|432.67|430.27|427.34|424.94|0
1652343000000|2022-05-12 08:10:00|431.1|428.7|430.86|428.46|432.83|430.43|429.37|426.97|0
1652343300000|2022-05-12 08:15:00|431.73|429.33|429.37|426.97|433.45|431.05|428.66|426.26|0
1652343600000|2022-05-12 08:20:00|428.98|426.58|428.82|426.42|430.31|427.91|426.63|424.23|0
1652343900000|2022-05-12 08:25:00|428.27|425.87|429.44|427.04|430.62|428.22|427.02|424.62|0
1652344200000|2022-05-12 08:30:00|429.37|426.97|428.34|425.94|433.05|430.65|427.02|424.62|0
1652344500000|2022-05-12 08:35:00|427.96|425.56|426.47|424.07|428.19|425.79|424.6|422.2|0
1652344800000|2022-05-12 08:40:00|425.84|423.44|424.28|421.88|426.39|423.99|422.96|420.56|0
1652345100000|2022-05-12 08:45:00|424.52|422.12|421.56|419.16|424.67|422.27|419.7|417.3|0
1652345400000|2022-05-12 08:50:00|421.72|419.32|424.7|422.3|425.09|422.69|418.91|416.51|0
1652345700000|2022-05-12 08:55:00|424.55|422.15|424.54|422.14|425.95|423.55|422.83|420.43|0
1652346000000|2022-05-12 09:00:00|424.23|421.83|420.97|418.57|425.79|423.39|420.81|418.41|0
1652346300000|2022-05-12 09:05:00|421.12|418.72|423.76|421.36|424.3|421.9|421.12|418.72|0
1652346600000|2022-05-12 09:10:00|423.45|421.05|423.29|420.89|424.69|422.29|421.12|418.72|0
1652346900000|2022-05-12 09:15:00|422.98|420.58|426.09|423.69|426.25|423.85|421.27|418.87|0
1652347200000|2022-05-12 09:20:00|425.94|423.54|422.82|420.42|426.32|423.92|422.43|420.03|0
1652347500000|2022-05-12 09:25:00|422.89|420.49|422.2|419.8|424.29|421.89|420.56|418.16|0
1652347800000|2022-05-12 09:30:00|422.35|419.95|418.78|416.38|422.51|420.11|416.54|414.14|0
1652348100000|2022-05-12 09:35:00|419.25|416.85|423.28|420.88|423.59|421.19|419.25|416.85|0
1652348400000|2022-05-12 09:40:00|423.35|420.95|423.51|421.11|424.05|421.65|421.41|419.01|0
1652348700000|2022-05-12 09:45:00|423.28|420.88|426.39|423.99|426.78|424.38|422.81|420.41|0
1652349000000|2022-05-12 09:50:00|426.23|423.83|424.52|422.12|426.23|423.83|423.58|421.18|0
1652349300000|2022-05-12 09:55:00|424.05|421.65|422.34|419.94|424.67|422.27|422.26|419.86|0
1652349600000|2022-05-12 10:00:00|422.41|420.01|423.03|420.63|424.04|421.64|421.25|418.85|0
1652349900000|2022-05-12 10:05:00|423.42|421.02|424.58|422.18|425.83|423.43|421.87|419.47|0
1652350200000|2022-05-12 10:10:00|424.74|422.34|421.86|419.46|425.44|423.04|421.86|419.46|0
1652350500000|2022-05-12 10:15:00|421.78|419.38|422.17|419.77|422.79|420.39|421.31|418.91|0
1652350800000|2022-05-12 10:20:00|422.09|419.69|422.48|420.08|423.1|420.7|421.24|418.84|0
1652351100000|2022-05-12 10:25:00|422.63|420.23|429.34|426.94|429.49|427.09|422.32|419.92|0
1652351400000|2022-05-12 10:30:00|429.18|426.78|427.22|424.82|429.49|427.09|426.37|423.97|0
1652351700000|2022-05-12 10:35:00|427.3|424.9|424.88|422.48|428.86|426.46|424.03|421.63|0
1652352000000|2022-05-12 10:40:00|425.03|422.63|423.71|421.31|425.5|423.1|423.25|420.85|0
1652352300000|2022-05-12 10:45:00|423.56|421.16|422.62|420.22|423.71|421.31|422|419.6|0
1652352600000|2022-05-12 10:50:00|422.7|420.3|426.51|424.11|427.52|425.12|422.54|420.14|0
1652352900000|2022-05-12 10:55:00|426.9|424.5|429.24|426.84|431.05|428.65|426.82|424.42|0
1652353200000|2022-05-12 11:00:00|429.79|427.39|426.64|424.24|431.52|429.12|426.24|423.84|0
1652353500000|2022-05-12 11:05:00|426.79|424.39|425.23|422.83|427.02|424.62|424.6|422.2|0
1652353800000|2022-05-12 11:10:00|424.91|422.51|429.61|427.21|429.61|427.21|424.76|422.36|0
1652354100000|2022-05-12 11:15:00|429.76|427.36|429.29|426.89|430.55|428.15|429.29|426.89|0
1652354400000|2022-05-12 11:20:00|429.45|427.05|433.45|431.05|435.27|432.87|429.29|426.89|0
1652354700000|2022-05-12 11:25:00|432.9|430.5|430.38|427.98|434.48|432.08|430.07|427.67|0
1652355000000|2022-05-12 11:30:00|430.23|427.83|426|423.6|430.38|427.98|426|423.6|0
1652355300000|2022-05-12 11:35:00|426.31|423.91|424.59|422.19|428.03|425.63|423.88|421.48|0
1652355600000|2022-05-12 11:40:00|424.66|422.26|423.49|421.09|426.15|423.75|421.78|419.38|0
1652355900000|2022-05-12 11:45:00|423.26|420.86|417.9|415.5|423.34|420.94|417.9|415.5|0
1652356200000|2022-05-12 11:50:00|418.05|415.65|415.7|413.3|419.06|416.66|413.4|411|0
1652356500000|2022-05-12 11:55:00|416.01|413.61|413|410.6|418.64|416.24|410.69|408.29|0
1652356800000|2022-05-12 12:00:00|413.15|410.75|416.11|413.71|416.81|414.41|412.46|410.06|0
1652357100000|2022-05-12 12:05:00|416.19|413.79|418.5|416.1|420.28|417.88|415.73|413.33|0
1652357400000|2022-05-12 12:10:00|418.35|415.95|420.67|418.27|421.05|418.65|418.35|415.95|0
1652357700000|2022-05-12 12:15:00|420.51|418.11|420.82|418.42|422.37|419.97|419.27|416.87|0
1652358000000|2022-05-12 12:20:00|420.98|418.58|418.03|415.63|421.29|418.89|416.95|414.55|0
1652358300000|2022-05-12 12:25:00|417.88|415.48|418.18|415.78|420.2|417.8|416.95|414.55|0
1652358600000|2022-05-12 12:30:00|416.64|414.24|419.11|416.71|423.77|421.37|416.56|414.16|0
1652358900000|2022-05-12 12:35:00|418.49|416.09|421.66|419.26|421.9|419.5|417.72|415.32|0
1652359200000|2022-05-12 12:40:00|422.21|419.81|420.65|418.25|426.57|424.17|420.19|417.79|0
1652359500000|2022-05-12 12:45:00|420.26|417.86|420.65|418.25|423.14|420.74|420.11|417.71|0
1652359800000|2022-05-12 12:50:00|421.19|418.79|422.62|420.22|424.02|421.62|420.91|418.51|0
1652360100000|2022-05-12 12:55:00|423.09|420.69|421.07|418.67|424.25|421.85|419.52|417.12|0
1652360400000|2022-05-12 13:00:00|421.38|418.98|420.13|417.73|423.08|420.68|418.28|415.88|0
1652360700000|2022-05-12 13:05:00|419.82|417.42|423.23|420.83|424.01|421.61|419.36|416.96|0
1652361000000|2022-05-12 13:10:00|423.39|420.99|422.15|419.75|423.39|420.99|420.84|418.44|0
1652361300000|2022-05-12 13:15:00|422.08|419.68|422.7|420.3|424.26|421.86|420.37|417.97|0
1652361600000|2022-05-12 13:20:00|422.54|420.14|425.66|423.26|426.91|424.51|422.54|420.14|0
1652361900000|2022-05-12 13:25:00|424.72|422.32|418.2|415.8|424.88|422.48|418.2|415.8|0
1652362200000|2022-05-12 13:30:00|418.35|415.95|411.03|408.63|426.43|424.03|410.26|407.86|0
1652362500000|2022-05-12 13:35:00|410.03|407.63|405.42|403.02|415.41|413.01|403.57|401.17|0
1652362800000|2022-05-12 13:40:00|405.87|403.47|417.39|414.99|417.92|415.52|403.51|401.11|0
1652363100000|2022-05-12 13:45:00|416.07|413.67|419.21|416.81|428.35|425.95|412.68|410.28|0
1652363400000|2022-05-12 13:50:00|418.67|416.27|421.16|418.76|423.72|421.32|413.11|410.71|0
1652363700000|2022-05-12 13:55:00|420.84|418.44|411.56|409.16|420.84|418.44|408.49|406.09|0
1652364000000|2022-05-12 14:00:00|410.95|408.55|410.81|408.41|412.04|409.64|404.83|402.43|0
1652364300000|2022-05-12 14:05:00|410.96|408.56|427.17|424.77|430.36|427.96|410.96|408.56|0
1652364600000|2022-05-12 14:10:00|426.55|424.15|431.51|429.11|437.12|434.72|425.45|423.05|0
1652364900000|2022-05-12 14:15:00|431.2|428.8|430.64|428.24|434.51|432.11|425.39|422.99|0
1652365200000|2022-05-12 14:20:00|430.72|428.32|440.61|438.21|443.56|441.16|428.21|425.81|0
1652365500000|2022-05-12 14:25:00|440.69|438.29|431.38|428.98|441.33|438.93|429.97|427.57|0
1652365800000|2022-05-12 14:30:00|432.56|430.16|428.23|425.83|436.04|433.64|424.63|422.23|0
1652366100000|2022-05-12 14:35:00|427.99|425.59|434.53|432.13|435.4|433|425.64|423.24|0
1652366400000|2022-05-12 14:40:00|435.17|432.77|426.29|423.89|435.17|432.77|423.94|421.54|0
1652366700000|2022-05-12 14:45:00|424.67|422.27|431.68|429.28|434.45|432.05|424.67|422.27|0
1652367000000|2022-05-12 14:50:00|431.13|428.73|439.37|436.97|439.85|437.45|431.13|428.73|0
1652367300000|2022-05-12 14:55:00|438.57|436.17|443.06|440.66|447.48|445.08|438.57|436.17|0
1652367600000|2022-05-12 15:00:00|443.95|441.55|446.43|444.03|446.43|444.03|436.92|434.52|0
1652367900000|2022-05-12 15:05:00|447.07|444.67|455.95|453.55|456.11|453.71|442.34|439.94|0
1652368200000|2022-05-12 15:10:00|456.11|453.71|447.42|445.02|456.76|454.36|447.42|445.02|0
1652368500000|2022-05-12 15:15:00|446.37|443.97|445.01|442.61|447.49|445.09|442.3|439.9|0
1652368800000|2022-05-12 15:20:00|444.93|442.53|437.85|435.45|446.61|444.21|437.69|435.29|0
1652369100000|2022-05-12 15:25:00|438.96|436.56|439.03|436.63|442.62|440.22|437.05|434.65|0
1652369400000|2022-05-12 15:30:00|439.35|436.95|431.44|429.04|441.02|438.62|427.9|425.5|0
1652369700000|2022-05-12 15:35:00|431.36|428.96|435.15|432.75|436.58|434.18|429.31|426.91|0
1652370000000|2022-05-12 15:40:00|436.1|433.7|427.73|425.33|436.18|433.78|427.5|425.1|0
1652370300000|2022-05-12 15:45:00|427.11|424.71|421.16|418.76|428.05|425.65|420.77|418.37|0
1652370600000|2022-05-12 15:50:00|421|418.6|416.96|414.56|421|418.6|413.94|411.54|0
1652370900000|2022-05-12 15:55:00|416.03|413.63|412.41|410.01|418.11|415.71|408.03|405.63|0
1652371200000|2022-05-12 16:00:00|412.33|409.93|414.08|410.96|414.38|411.26|409.77|406.65|0
1652371500000|2022-05-12 16:05:00|414.23|411.11|416.08|412.96|417.32|414.2|411.3|408.18|0
1652371800000|2022-05-12 16:10:00|414.92|411.8|415.46|412.34|418.56|415.44|410.53|407.41|0
1652372100000|2022-05-12 16:15:00|415|411.88|415.61|412.49|417.86|414.74|410.22|407.1|0
1652372400000|2022-05-12 16:20:00|414.99|411.87|419.98|416.86|420.84|417.72|411.41|408.29|0
1652372700000|2022-05-12 16:25:00|419.28|416.16|423.79|420.67|425.36|422.24|418.81|415.69|0
1652373000000|2022-05-12 16:30:00|423.33|420.21|430.19|427.07|431.77|428.65|423.33|420.21|0
1652373300000|2022-05-12 16:35:00|431.14|428.02|426.9|423.78|432.4|429.28|426.9|423.78|0
1652373600000|2022-05-12 16:40:00|426.74|423.62|432.78|429.66|432.78|429.66|419.57|416.45|0
1652373900000|2022-05-12 16:45:00|433.5|430.38|428.3|425.18|435.23|432.11|427.05|423.93|0
1652374200000|2022-05-12 16:50:00|428.15|425.03|428.46|425.34|430.5|427.38|424.7|421.58|0
1652374500000|2022-05-12 16:55:00|428.14|425.02|423.14|420.02|431.6|428.48|422.67|419.55|0
1652374800000|2022-05-12 17:00:00|423.05|419.93|419.01|415.89|427.12|424|418.16|415.04|0
1652375100000|2022-05-12 17:05:00|417.77|414.65|417.53|414.41|420.02|416.9|415.52|412.4|0
1652375400000|2022-05-12 17:10:00|418|414.88|418.46|415.34|424.14|421.02|416.76|413.64|0
1652375700000|2022-05-12 17:15:00|417.84|414.72|414.74|411.62|422.19|419.07|413.51|410.39|0
1652376000000|2022-05-12 17:20:00|414.44|411.32|416.49|413.37|420.01|416.89|414.17|411.05|0
1652376300000|2022-05-12 17:25:00|416.95|413.83|416.64|413.52|418.19|415.07|412.93|409.81|0
1652376600000|2022-05-12 17:30:00|416.48|413.36|412.62|409.5|419.12|416|410.32|407.2|0
1652376900000|2022-05-12 17:35:00|412.32|409.2|407.86|404.74|414.47|411.35|406.94|403.82|0
1652377200000|2022-05-12 17:40:00|407.56|404.44|406.79|403.67|408.78|405.66|406.03|402.91|0
1652377500000|2022-05-12 17:45:00|406.25|403.13|400.09|396.97|407.71|404.59|399.94|396.82|0
1652377800000|2022-05-12 17:50:00|399.94|396.82|399.67|396.55|401.42|398.3|396.57|393.45|0
1652378100000|2022-05-12 17:55:00|399.75|396.63|401.12|398|404.93|401.81|397.93|394.81|0
1652378400000|2022-05-12 18:00:00|401.49|398.37|404.62|401.5|406.76|403.64|400.2|397.08|0
1652378700000|2022-05-12 18:05:00|404.01|400.89|395.81|392.69|404.01|400.89|395.5|392.38|0
1652379000000|2022-05-12 18:10:00|395.5|392.38|398.68|395.56|398.68|395.56|395.35|392.23|0
1652379300000|2022-05-12 18:15:00|398.83|395.71|402.85|399.73|403.46|400.34|398.07|394.95|0
1652379600000|2022-05-12 18:20:00|402.39|399.27|400.11|396.99|405.59|402.47|398.14|395.02|0
1652379900000|2022-05-12 18:25:00|399.58|396.46|401.48|398.36|403.76|400.64|397.61|394.49|0
1652380200000|2022-05-12 18:30:00|401.17|398.05|396.32|393.2|402.31|399.19|393.61|390.49|0
1652380500000|2022-05-12 18:35:00|397.08|393.96|392.85|389.73|397.08|393.96|392.1|388.98|0
1652380800000|2022-05-12 18:40:00|393|389.88|392.4|389.28|394.21|391.09|390.75|387.63|0
1652381100000|2022-05-12 18:45:00|393.15|390.03|394.03|390.91|397.19|394.07|393|389.88|0
1652381400000|2022-05-12 18:50:00|393.05|389.93|396.13|393.01|399.31|396.19|391.55|388.43|0
1652381700000|2022-05-12 18:55:00|395.68|392.56|394.19|391.07|397.34|394.22|392.38|389.26|0
1652382000000|2022-05-12 19:00:00|394.04|390.92|401.29|398.17|401.75|398.63|392.68|389.56|0
1652382300000|2022-05-12 19:05:00|401.75|398.63|397.05|393.93|401.75|398.63|394.78|391.66|0
1652382600000|2022-05-12 19:10:00|397.2|394.08|397.19|394.07|397.35|394.23|392.23|389.11|0
1652382900000|2022-05-12 19:15:00|396.96|393.84|406.96|404.08|408.79|405.91|396.96|393.84|0
1652383200000|2022-05-12 19:20:00|407.11|404.23|414.69|411.81|418.92|416.04|406.34|403.46|0
1652383500000|2022-05-12 19:25:00|414.38|411.5|407.29|404.41|420.28|417.4|406.83|403.95|0
1652383800000|2022-05-12 19:30:00|408.13|405.25|414.38|411.5|418.25|415.37|407.75|404.87|0
1652384100000|2022-05-12 19:35:00|412.68|409.8|417.78|414.9|417.78|414.9|409.36|406.48|0
1652384400000|2022-05-12 19:40:00|417.32|414.44|414.58|411.7|421.74|418.86|412.26|409.38|0
1652384700000|2022-05-12 19:45:00|415.05|412.17|416.44|413.56|420.8|417.92|413.5|410.62|0
1652385000000|2022-05-12 19:50:00|417.62|414.74|419.96|417.08|426.22|423.34|416.53|413.65|0
1652385300000|2022-05-12 19:55:00|419.49|416.61|431.5|428.62|431.5|428.62|418.24|415.36|0
1652385600000|2022-05-12 20:00:00|430.23|427.35|431.22|428.34|432.01|429.13|427.39|424.51|0
1652385900000|2022-05-12 20:05:00|431.38|428.5|432.33|429.45|432.8|429.92|430.59|427.71|0
1652386200000|2022-05-12 20:10:00|432.01|429.13|427.43|424.55|432.17|429.29|426.95|424.07|0
1652386500000|2022-05-12 20:15:00|428.21|424.85|430.66|427.3|431.14|427.78|427.19|423.83|0
1652386800000|2022-05-12 20:20:00|430.5|427.14|430.03|426.67|430.82|427.46|428.61|425.25|0
1652387100000|2022-05-12 20:25:00|430.19|426.83|429.94|426.58|430.58|427.22|428.6|425.24|0
1652387400000|2022-05-12 20:30:00|429.87|426.51|428.13|424.77|429.94|426.58|425.45|422.09|0
1652387700000|2022-05-12 20:35:00|428.29|424.93|425.21|421.85|428.99|425.63|423.49|420.13|0
1652388000000|2022-05-12 20:40:00|425.45|422.09|424.98|421.62|427.81|424.45|424.42|421.06|0
1652388300000|2022-05-12 20:45:00|425.05|421.69|421.53|418.17|426.86|423.5|421.53|418.17|0
1652388600000|2022-05-12 20:50:00|421.06|417.7|419.1|415.74|421.68|418.32|418.94|415.58|0
1652388900000|2022-05-12 20:55:00|419.02|415.66|420.5|417.14|421.13|417.77|417.7|414.34|0
1652389200000|2022-05-12 21:00:00|420.8|417.44|421.27|417.91|421.46|418.1|420.68|417.32|0
1652389500000|2022-05-12 21:05:00|421.23|417.87|421.18|417.82|421.37|418.01|420.98|417.62|0
1652389800000|2022-05-12 21:10:00|421.37|418.01|422.16|418.8|422.64|419.28|421.36|418|0
1652390100000|2022-05-12 21:15:00|422.18|418.82|422.09|418.73|422.25|418.89|422.02|418.66|0
1652390400000|2022-05-12 21:20:00|422.06|418.7|423.02|419.66|423.02|419.66|422.06|418.7|0
1652390700000|2022-05-12 21:25:00|422.89|419.53|423.32|419.96|423.34|419.98|422.82|419.46|0
1652391000000|2022-05-12 21:30:00|423.34|419.98|423.24|419.88|423.61|420.25|423.24|419.88|0
1652391300000|2022-05-12 21:35:00|423.31|419.95|423.42|420.06|423.43|420.07|423.24|419.88|0
1652391600000|2022-05-12 21:40:00|423.17|419.81|423.22|419.86|423.6|420.24|423.03|419.67|0
1652391900000|2022-05-12 21:45:00|423.35|419.99|423.51|420.15|423.88|420.52|423.35|419.99|0
1652392200000|2022-05-12 21:50:00|423.56|420.2|423.47|420.11|423.81|420.45|423.44|420.08|0
1652392500000|2022-05-12 21:55:00|423.58|420.22|423.82|420.46|423.87|420.51|423.55|420.19|0
1652392800000|2022-05-12 22:00:00|424.7|421.34|425.41|422.05|427.14|423.78|424.7|421.34|0
1652393100000|2022-05-12 22:05:00|425.72|422.36|426.98|423.62|428.08|424.72|424.54|421.18|0
1652393400000|2022-05-12 22:10:00|427.29|423.93|428.71|425.35|429.34|425.98|426.66|423.3|0
1652393700000|2022-05-12 22:15:00|428.55|425.19|428.47|425.11|428.94|425.58|426.66|423.3|0
1652394000000|2022-05-12 22:20:00|428.86|425.5|426.73|423.37|429.49|426.13|426.73|423.37|0
1652394300000|2022-05-12 22:25:00|426.66|423.3|429.72|426.36|429.96|426.6|426.66|423.3|0
1652394600000|2022-05-12 22:30:00|429.81|426.45|427.2|423.84|429.81|426.45|427.12|423.76|0
1652394900000|2022-05-12 22:35:00|426.88|423.52|427.35|423.99|427.44|424.08|426.88|423.52|0
1652395200000|2022-05-12 22:40:00|427.44|424.08|428.38|425.02|428.38|425.02|427.35|423.99|0
1652395500000|2022-05-12 22:45:00|428.22|424.86|427.9|424.54|428.85|425.49|427.59|424.23|0
1652395800000|2022-05-12 22:50:00|427.98|424.62|428.22|424.86|429.01|425.65|427.66|424.3|0
1652396100000|2022-05-12 22:55:00|428.37|425.01|428.53|425.17|428.69|425.33|427.74|424.38|0
1652396400000|2022-05-12 23:00:00|428.69|425.33|431.37|428.01|431.84|428.48|428.29|424.93|0
1652396700000|2022-05-12 23:05:00|431.53|428.17|431.68|428.32|434.06|430.7|431.37|428.01|0
1652397000000|2022-05-12 23:10:00|431.6|428.24|432.87|429.51|433.58|430.22|431.37|428.01|0
1652397300000|2022-05-12 23:15:00|432.79|429.43|432.47|429.11|432.95|429.59|431.36|428|0
1652397600000|2022-05-12 23:20:00|432.79|429.43|435.32|431.96|435.4|432.04|432.79|429.43|0
1652397900000|2022-05-12 23:25:00|435.48|432.12|435.32|431.96|436.91|433.55|434.69|431.33|0
1652398200000|2022-05-12 23:30:00|435.56|432.2|436.59|433.23|437.39|434.03|435|431.64|0
1652398500000|2022-05-12 23:35:00|436.91|433.55|438.34|434.98|438.5|435.14|435.95|432.59|0
1652398800000|2022-05-12 23:40:00|438.42|435.06|438.82|435.46|439.94|436.58|438.34|434.98|0
1652399100000|2022-05-12 23:45:00|439.05|435.69|441.21|437.85|442.01|438.65|438.98|435.62|0
1652399400000|2022-05-12 23:50:00|441.37|438.01|441.28|437.92|441.69|438.33|440.57|437.21|0
1652399700000|2022-05-12 23:55:00|441.37|438.01|440.89|437.53|441.6|438.24|440.73|437.37|0
1652400000000|2022-05-13 00:00:00|440.73|437.37|441.68|438.32|441.68|438.32|438.17|434.81|0
1652400300000|2022-05-13 00:05:00|441.52|438.16|440.08|436.72|441.68|438.32|439.92|436.56|0
1652400600000|2022-05-13 00:10:00|439.92|436.56|441.36|438|442|438.64|438.17|434.81|0
1652400900000|2022-05-13 00:15:00|441.2|437.84|440.85|437.49|442.07|438.71|439.89|436.53|0
1652401200000|2022-05-13 00:20:00|440.45|437.09|441.65|438.29|441.65|438.29|440.13|436.77|0
1652401500000|2022-05-13 00:25:00|441.81|438.45|443.25|439.89|443.25|439.89|440.93|437.57|0
1652401800000|2022-05-13 00:30:00|443.41|440.05|444.86|441.5|445.66|442.3|443.25|439.89|0
1652402100000|2022-05-13 00:35:00|445.02|441.66|445.66|442.3|445.66|442.3|443.89|440.53|0
1652402400000|2022-05-13 00:40:00|445.5|442.14|445.17|441.81|445.98|442.62|444.85|441.49|0
1652402700000|2022-05-13 00:45:00|445.01|441.65|444.37|441.01|445.5|442.14|444.37|441.01|0
1652403000000|2022-05-13 00:50:00|444.21|440.85|444.53|441.17|444.85|441.49|444.2|440.84|0
1652403300000|2022-05-13 00:55:00|444.6|441.24|444.92|441.56|445.33|441.97|444.12|440.76|0
1652403600000|2022-05-13 01:00:00|444.85|441.49|444.68|441.32|444.85|441.49|443.56|440.2|0
1652403900000|2022-05-13 01:05:00|444.6|441.24|444.36|441|445|441.64|444.04|440.68|0
1652404200000|2022-05-13 01:10:00|444.6|441.24|445.16|441.8|445.32|441.96|443.79|440.43|0
1652404500000|2022-05-13 01:15:00|445.32|441.96|449.03|445.67|449.03|445.67|445|441.64|0
1652404800000|2022-05-13 01:20:00|448.87|445.51|449.91|446.55|450.23|446.87|448.54|445.18|0
1652405100000|2022-05-13 01:25:00|449.99|446.63|449.51|446.15|450.8|447.44|449.35|445.99|0
1652405400000|2022-05-13 01:30:00|449.75|446.39|448.53|445.17|449.83|446.47|447.89|444.53|0
1652405700000|2022-05-13 01:35:00|448.61|445.25|445.87|442.51|448.61|445.25|445.31|441.95|0
1652406000000|2022-05-13 01:40:00|445.79|442.43|445.87|442.51|447.4|444.04|445.47|442.11|0
1652406300000|2022-05-13 01:45:00|445.79|442.43|447.4|444.04|447.72|444.36|445.7|442.34|0
1652406600000|2022-05-13 01:50:00|447.47|444.11|448.28|444.92|448.76|445.4|446.91|443.55|0
1652406900000|2022-05-13 01:55:00|448.36|445|447.88|444.52|448.69|445.33|447.55|444.19|0
1652407200000|2022-05-13 02:00:00|448.04|444.68|449.08|445.72|449.98|446.62|447.88|444.52|0
1652407500000|2022-05-13 02:05:00|449.17|445.81|448.36|445|449.81|446.45|448.11|444.75|0
1652407800000|2022-05-13 02:10:00|448.43|445.07|447.55|444.19|448.52|445.16|446.98|443.62|0
1652408100000|2022-05-13 02:15:00|447.46|444.1|448.51|445.15|449.24|445.88|447.06|443.7|0
1652408400000|2022-05-13 02:20:00|448.35|444.99|448.03|444.67|449|445.64|447.86|444.5|0
1652408700000|2022-05-13 02:25:00|448.1|444.74|447.45|444.09|448.35|444.99|447.38|444.02|0
1652409000000|2022-05-13 02:30:00|447.54|444.18|448.5|445.14|448.51|445.15|447.38|444.02|0
1652409300000|2022-05-13 02:35:00|448.42|445.06|446.89|443.53|448.99|445.63|446.81|443.45|0
1652409600000|2022-05-13 02:40:00|447.21|443.85|447.85|444.49|448.18|444.82|447.21|443.85|0
1652409900000|2022-05-13 02:45:00|447.93|444.57|448.17|444.81|448.66|445.3|447.69|444.33|0
1652410200000|2022-05-13 02:50:00|448.01|444.65|447.85|444.49|448.34|444.98|447.44|444.08|0
1652410500000|2022-05-13 02:55:00|447.69|444.33|448.17|444.81|448.17|444.81|447.6|444.24|0
1652410800000|2022-05-13 03:00:00|447.85|444.49|447.68|444.32|448.49|445.13|447.52|444.16|0
1652411100000|2022-05-13 03:05:00|447.6|444.24|450.27|446.91|450.75|447.39|447.6|444.24|0
1652411400000|2022-05-13 03:10:00|450.34|446.98|450.59|447.23|450.75|447.39|449.46|446.1|0
1652411700000|2022-05-13 03:15:00|450.75|447.39|454.48|451.12|454.64|451.28|450.75|447.39|0
1652412000000|2022-05-13 03:20:00|454.55|451.19|456.75|453.39|456.83|453.47|453.99|450.63|0
1652412300000|2022-05-13 03:25:00|456.67|453.31|456.75|453.39|456.91|453.55|454.96|451.6|0
1652412600000|2022-05-13 03:30:00|456.91|453.55|458.7|455.34|459.52|456.16|456.75|453.39|0
1652412900000|2022-05-13 03:35:00|458.78|455.42|458.37|455.01|459.35|455.99|458.05|454.69|0
1652413200000|2022-05-13 03:40:00|458.94|455.58|459.35|455.99|459.68|456.32|458.86|455.5|0
1652413500000|2022-05-13 03:45:00|459.51|456.15|456.09|452.73|459.51|456.15|455.84|452.48|0
1652413800000|2022-05-13 03:50:00|456.17|452.81|455.27|451.91|456.98|453.62|455.11|451.75|0
1652414100000|2022-05-13 03:55:00|455.43|452.07|455.59|452.23|456|452.64|454.94|451.58|0
1652414400000|2022-05-13 04:00:00|455.43|452.07|453.15|449.79|455.59|452.23|453.15|449.79|0
1652414700000|2022-05-13 04:05:00|452.91|449.55|453.48|450.12|453.64|450.28|452.02|448.66|0
1652415000000|2022-05-13 04:10:00|453.31|449.95|452.34|448.98|453.31|449.95|451.21|447.85|0
1652415300000|2022-05-13 04:15:00|452.18|448.82|451.28|447.92|452.66|449.3|451.2|447.84|0
1652415600000|2022-05-13 04:20:00|451.2|447.84|452.57|449.21|452.66|449.3|451.2|447.84|0
1652415900000|2022-05-13 04:25:00|452.66|449.3|452.49|449.13|452.9|449.54|451.92|448.56|0
1652416200000|2022-05-13 04:30:00|452.41|449.05|452|448.64|452.82|449.46|451.84|448.48|0
1652416500000|2022-05-13 04:35:00|452.17|448.81|452.97|449.61|453.14|449.78|452.16|448.8|0
1652416800000|2022-05-13 04:40:00|452.81|449.45|453.13|449.77|453.3|449.94|452.49|449.13|0
1652417100000|2022-05-13 04:45:00|452.89|449.53|455|451.64|455.08|451.72|452.81|449.45|0
1652417400000|2022-05-13 04:50:00|454.83|451.47|455.57|452.21|456.38|453.02|454.59|451.23|0
1652417700000|2022-05-13 04:55:00|455.73|452.37|455.24|451.88|456.05|452.69|454.91|451.55|0
1652418000000|2022-05-13 05:00:00|455.4|452.04|454.1|450.74|455.56|452.2|452.8|449.44|0
1652418300000|2022-05-13 05:05:00|454.18|450.82|455.56|452.2|456.05|452.69|453.45|450.09|0
1652418600000|2022-05-13 05:10:00|455.72|452.36|454.91|451.55|456.7|453.34|454.58|451.22|0
1652418900000|2022-05-13 05:15:00|455.23|451.87|456.21|452.85|456.21|452.85|454.91|451.55|0
1652419200000|2022-05-13 05:20:00|456.69|453.33|456.77|453.41|458|454.64|456.04|452.68|0
1652419500000|2022-05-13 05:25:00|456.85|453.49|455.22|451.86|456.85|453.49|454.41|451.05|0
1652419800000|2022-05-13 05:30:00|455.3|451.94|456.6|453.24|456.85|453.49|454.41|451.05|0
1652420100000|2022-05-13 05:35:00|456.52|453.16|457.17|453.81|457.66|454.3|456.36|453|0
1652420400000|2022-05-13 05:40:00|457.01|453.65|457.01|453.65|457.41|454.05|456.36|453|0
1652420700000|2022-05-13 05:45:00|457.17|453.81|455.94|452.58|457.66|454.3|455.54|452.18|0
1652421000000|2022-05-13 05:50:00|455.86|452.5|455.37|452.01|455.86|452.5|454.56|451.2|0
1652421300000|2022-05-13 05:55:00|455.45|452.09|455.05|451.69|455.7|452.34|454.23|450.87|0
1652421600000|2022-05-13 06:00:00|455.21|451.85|453.74|450.38|456.02|452.66|453.66|450.3|0
1652421900000|2022-05-13 06:05:00|453.58|450.22|453.58|450.22|456.02|452.66|453.42|450.06|0
1652422200000|2022-05-13 06:10:00|453.74|450.38|450.01|446.65|453.74|450.38|449.77|446.41|0
1652422500000|2022-05-13 06:15:00|450.17|446.81|448.39|445.03|450.33|446.97|447.26|443.9|0
1652422800000|2022-05-13 06:20:00|448.55|445.19|449.84|446.48|450.49|447.13|448.31|444.95|0
1652423100000|2022-05-13 06:25:00|449.68|446.32|448.87|445.51|451.3|447.94|448.71|445.35|0
1652423400000|2022-05-13 06:30:00|448.71|445.35|451.42|448.06|453|449.64|447.98|444.62|0
1652423700000|2022-05-13 06:35:00|451.58|448.22|452.31|448.95|453.2|449.84|451.34|447.98|0
1652424000000|2022-05-13 06:40:00|452.64|449.28|453.52|450.16|453.77|450.41|450.86|447.5|0
1652424300000|2022-05-13 06:45:00|453.44|450.08|455.06|451.7|455.23|451.87|452.71|449.35|0
1652424600000|2022-05-13 06:50:00|454.9|451.54|454.41|451.05|455.39|452.03|453.76|450.4|0
1652424900000|2022-05-13 06:55:00|453.93|450.57|453.44|450.08|455.22|451.86|452.7|449.34|0
1652425200000|2022-05-13 07:00:00|452.63|449.27|448.91|445.55|453.19|449.83|447.62|444.26|0
1652425500000|2022-05-13 07:05:00|448.26|445.38|449.31|446.43|449.96|447.08|446.25|443.37|0
1652425800000|2022-05-13 07:10:00|449.47|446.59|451.25|448.37|453.03|450.15|449.06|446.18|0
1652426100000|2022-05-13 07:15:00|451.32|448.44|449.47|446.59|453.43|450.55|447.53|444.65|0
1652426400000|2022-05-13 07:20:00|449.54|446.66|455.53|452.65|456.59|453.71|448.74|445.86|0
1652426700000|2022-05-13 07:25:00|455.78|452.9|456.1|453.22|456.75|453.87|451.56|448.68|0
1652427000000|2022-05-13 07:30:00|456.43|453.55|461.21|458.33|461.21|458.33|455.62|452.74|0
1652427300000|2022-05-13 07:35:00|461.12|458.24|461.2|458.32|461.2|458.32|460.22|457.34|0
1652427600000|2022-05-13 07:40:00|461.04|458.16|459.24|456.36|461.04|458.16|458.42|455.54|0
1652427900000|2022-05-13 07:45:00|459.4|456.52|459.73|456.85|461.2|458.32|458.59|455.71|0
1652428200000|2022-05-13 07:50:00|459.89|457.01|457.44|454.56|460.22|457.34|457.44|454.56|0
1652428500000|2022-05-13 07:55:00|457.77|454.89|455.32|452.44|457.93|455.05|454.19|451.31|0
1652428800000|2022-05-13 08:00:00|455.16|452.28|458.33|455.45|459.39|456.51|455.16|452.28|0
1652429100000|2022-05-13 08:05:00|458.25|455.37|459.47|456.59|460.54|457.66|458.25|455.37|0
1652429400000|2022-05-13 08:10:00|459.55|456.67|457.27|454.39|459.72|456.84|456.94|454.06|0
1652429700000|2022-05-13 08:15:00|457.59|454.71|459.22|456.34|459.46|456.58|457.27|454.39|0
1652430000000|2022-05-13 08:20:00|458.97|456.09|460.69|457.81|460.69|457.81|458.41|455.53|0
1652430300000|2022-05-13 08:25:00|460.6|457.72|460.2|457.32|461.18|458.3|459.71|456.83|0
1652430600000|2022-05-13 08:30:00|460.36|457.48|459.87|456.99|460.85|457.97|457.91|455.03|0
1652430900000|2022-05-13 08:35:00|460.03|457.15|458.23|455.35|460.03|457.15|457.91|455.03|0
1652431200000|2022-05-13 08:40:00|458.07|455.19|457.17|454.29|458.64|455.76|456.28|453.4|0
1652431500000|2022-05-13 08:45:00|456.76|453.88|454.97|452.09|457.09|454.21|454.81|451.93|0
1652431800000|2022-05-13 08:50:00|454.81|451.93|456.92|454.04|457|454.12|454.08|451.2|0
1652432100000|2022-05-13 08:55:00|457.09|454.21|457.49|454.61|457.57|454.69|456.11|453.23|0
1652432400000|2022-05-13 09:00:00|457.57|454.69|459.11|456.23|459.53|456.65|457.57|454.69|0
1652432700000|2022-05-13 09:05:00|459.36|456.48|461.16|458.28|461.16|458.28|458.46|455.58|0
1652433000000|2022-05-13 09:10:00|460.99|458.11|460.01|457.13|461.16|458.28|460.01|457.13|0
1652433300000|2022-05-13 09:15:00|460.09|457.21|460.34|457.46|460.5|457.62|459.03|456.15|0
1652433600000|2022-05-13 09:20:00|460.5|457.62|460.01|457.13|460.5|457.62|460.01|457.13|0
1652433900000|2022-05-13 09:25:00|459.84|456.96|458.7|455.82|462.29|459.41|458.05|455.17|0
1652434200000|2022-05-13 09:30:00|458.86|455.98|456.41|453.53|459.19|456.31|455.6|452.72|0
1652434500000|2022-05-13 09:35:00|456.58|453.7|456.09|453.21|457.06|454.18|455.11|452.23|0
1652434800000|2022-05-13 09:40:00|456.41|453.53|456.81|453.93|457.06|454.18|455.43|452.55|0
1652435100000|2022-05-13 09:45:00|457.55|454.67|456.16|453.28|458.53|455.65|455.02|452.14|0
1652435400000|2022-05-13 09:50:00|456.24|453.36|452.99|450.11|456.41|453.53|452.99|450.11|0
1652435700000|2022-05-13 09:55:00|452.91|450.03|454.45|451.57|455.34|452.46|452.91|450.03|0
1652436000000|2022-05-13 10:00:00|454.29|451.41|455.66|452.78|455.75|452.87|454.04|451.16|0
1652436300000|2022-05-13 10:05:00|455.59|452.71|452.82|449.94|455.59|452.71|452.66|449.78|0
1652436600000|2022-05-13 10:10:00|453.06|450.18|457.05|454.17|457.12|454.24|452.41|449.53|0
1652436900000|2022-05-13 10:15:00|456.56|453.68|455.33|452.45|457.37|454.49|455.09|452.21|0
1652437200000|2022-05-13 10:20:00|455.42|452.54|456.47|453.59|456.55|453.67|454.93|452.05|0
1652437500000|2022-05-13 10:25:00|456.23|453.35|456.3|453.42|456.88|454|455.9|453.02|0
1652437800000|2022-05-13 10:30:00|456.06|453.18|457.36|454.48|457.85|454.97|455.57|452.69|0
1652438100000|2022-05-13 10:35:00|457.52|454.64|459.48|456.6|459.48|456.6|457.52|454.64|0
1652438400000|2022-05-13 10:40:00|459.56|456.68|457.36|454.48|459.81|456.93|457.36|454.48|0
1652438700000|2022-05-13 10:45:00|457.52|454.64|457.35|454.47|458.17|455.29|457.03|454.15|0
1652439000000|2022-05-13 10:50:00|457.27|454.39|458|455.12|458.82|455.94|457.27|454.39|0
1652439300000|2022-05-13 10:55:00|458.33|455.45|458.98|456.1|460.12|457.24|458|455.12|0
1652439600000|2022-05-13 11:00:00|459.31|456.43|458|455.12|460.29|457.41|457.35|454.47|0
1652439900000|2022-05-13 11:05:00|457.91|455.03|457.91|455.03|458.16|455.28|456.53|453.65|0
1652440200000|2022-05-13 11:10:00|457.83|454.95|457.5|454.62|457.83|454.95|456.85|453.97|0
1652440500000|2022-05-13 11:15:00|457.42|454.54|457.01|454.13|457.83|454.95|456.52|453.64|0
1652440800000|2022-05-13 11:20:00|456.85|453.97|457.01|454.13|457.5|454.62|456.52|453.64|0
1652441100000|2022-05-13 11:25:00|457.17|454.29|457.9|455.02|458.48|455.6|456.85|453.97|0
1652441400000|2022-05-13 11:30:00|457.99|455.11|460.59|457.71|460.59|457.71|456.84|453.96|0
1652441700000|2022-05-13 11:35:00|460.67|457.79|460.43|457.55|461.09|458.21|460.1|457.22|0
1652442000000|2022-05-13 11:40:00|460.51|457.63|460.44|457.56|461.08|458.2|459.62|456.74|0
1652442300000|2022-05-13 11:45:00|460.27|457.39|461.91|459.03|461.91|459.03|459.13|456.25|0
1652442600000|2022-05-13 11:50:00|461.58|458.7|462.07|459.19|462.07|459.19|459.62|456.74|0
1652442900000|2022-05-13 11:55:00|462.23|459.35|466.5|463.62|467.82|464.94|462.23|459.35|0
1652443200000|2022-05-13 12:00:00|467|464.12|464.44|461.56|468.15|465.27|464.36|461.48|0
1652443500000|2022-05-13 12:05:00|464.53|461.65|464.53|461.65|465.51|462.63|463.38|460.5|0
1652443800000|2022-05-13 12:10:00|464.69|461.81|463.11|460.23|464.85|461.97|461.89|459.01|0
1652444100000|2022-05-13 12:15:00|463.28|460.4|464.67|461.79|465.74|462.86|462.62|459.74|0
1652444400000|2022-05-13 12:20:00|464.75|461.87|463.19|460.31|465.58|462.7|462.78|459.9|0
1652444700000|2022-05-13 12:25:00|463.27|460.39|463.11|460.23|463.27|460.39|462.28|459.4|0
1652445000000|2022-05-13 12:30:00|463.02|460.14|465.98|463.1|466.23|463.35|462.94|460.06|0
1652445300000|2022-05-13 12:35:00|466.06|463.18|465.4|462.52|466.23|463.35|465.07|462.19|0
1652445600000|2022-05-13 12:40:00|465.57|462.69|464.8|461.92|465.73|462.85|463.98|461.1|0
1652445900000|2022-05-13 12:45:00|464.97|462.09|466.45|463.57|466.61|463.73|464.8|461.92|0
1652446200000|2022-05-13 12:50:00|466.28|463.4|467.43|464.55|467.76|464.88|465.79|462.91|0
1652446500000|2022-05-13 12:55:00|467.6|464.72|463.97|461.09|467.76|464.88|463.97|461.09|0
1652446800000|2022-05-13 13:00:00|464.3|461.42|462.17|459.29|464.63|461.75|461.35|458.47|0
1652447100000|2022-05-13 13:05:00|462.33|459.45|461.84|458.96|463.97|461.09|461.34|458.46|0
1652447400000|2022-05-13 13:10:00|461.67|458.79|457.25|454.37|462.33|459.45|456.93|454.05|0
1652447700000|2022-05-13 13:15:00|457.42|454.54|457.41|454.53|459.38|456.5|457.25|454.37|0
1652448000000|2022-05-13 13:20:00|457.09|454.21|455.78|452.9|457.58|454.7|455.78|452.9|0
1652448300000|2022-05-13 13:25:00|456.11|453.23|456.76|453.88|457.74|454.86|455.29|452.41|0
1652448600000|2022-05-13 13:30:00|458.23|455.35|453.99|451.11|460.51|457.63|453.99|451.11|0
1652448900000|2022-05-13 13:35:00|453.66|450.78|457.82|454.94|462.15|459.27|450.09|447.21|0
1652449200000|2022-05-13 13:40:00|457.65|454.77|460.94|458.06|462.57|459.69|454.55|451.67|0
1652449500000|2022-05-13 13:45:00|461.27|458.39|457.99|455.11|462.75|459.87|456.19|453.31|0
1652449800000|2022-05-13 13:50:00|458.64|455.76|470.17|467.29|470.83|467.95|458.15|455.27|0
1652450100000|2022-05-13 13:55:00|470.5|467.62|467.36|464.48|470.5|467.62|465.78|462.9|0
1652450400000|2022-05-13 14:00:00|468.1|465.22|475.48|472.6|477.06|474.18|467.52|464.64|0
1652450700000|2022-05-13 14:05:00|476.15|473.27|475.81|472.93|476.65|473.77|471.32|468.44|0
1652451000000|2022-05-13 14:10:00|475.98|473.1|475.64|472.76|478.31|475.43|473.32|470.44|0
1652451300000|2022-05-13 14:15:00|476.14|473.26|473.53|470.65|476.39|473.51|470.04|467.16|0
1652451600000|2022-05-13 14:20:00|474.03|471.15|482.74|479.86|483.08|480.2|474.03|471.15|0
1652451900000|2022-05-13 14:25:00|482.91|480.03|481.73|478.85|485.1|482.22|481.06|478.18|0
1652452200000|2022-05-13 14:30:00|481.9|479.02|482.81|479.93|486.17|483.29|481.13|478.25|0
1652452500000|2022-05-13 14:35:00|482.98|480.1|481.8|478.92|484.16|481.28|479.95|477.07|0
1652452800000|2022-05-13 14:40:00|481.63|478.75|478.19|475.31|482.04|479.16|475.59|472.71|0
1652453100000|2022-05-13 14:45:00|478.02|475.14|479.35|476.47|481.53|478.65|474.19|471.31|0
1652453400000|2022-05-13 14:50:00|479.19|476.31|485.55|482.67|485.88|483|478.52|475.64|0
1652453700000|2022-05-13 14:55:00|485.88|483|484.54|481.66|487.06|484.18|483.2|480.32|0
1652454000000|2022-05-13 15:00:00|483.87|480.99|482.35|479.47|485.04|482.16|480.18|477.3|0
1652454300000|2022-05-13 15:05:00|482.86|479.98|485.37|482.49|485.96|483.08|482.52|479.64|0
1652454600000|2022-05-13 15:10:00|485.28|482.4|485.03|482.15|486.21|483.33|483.52|480.64|0
1652454900000|2022-05-13 15:15:00|484.36|481.48|482.35|479.47|485.03|482.15|480.51|477.63|0
1652455200000|2022-05-13 15:20:00|482.18|479.3|486.37|483.49|488.05|485.17|482.18|479.3|0
1652455500000|2022-05-13 15:25:00|486.71|483.83|488.56|485.68|489.4|486.52|485.36|482.48|0
1652455800000|2022-05-13 15:30:00|488.89|486.01|486.46|483.58|490.07|487.19|485.78|482.9|0
1652456100000|2022-05-13 15:35:00|486.62|483.74|488.14|485.26|488.98|486.1|485.61|482.73|0
1652456400000|2022-05-13 15:40:00|487.97|485.09|485.44|482.56|487.97|485.09|482.59|479.71|0
1652456700000|2022-05-13 15:45:00|485.27|482.39|483.93|481.05|485.27|482.39|482.75|479.87|0
1652457000000|2022-05-13 15:50:00|483.76|480.88|488.13|485.25|488.3|485.42|483.42|480.54|0
1652457300000|2022-05-13 15:55:00|487.96|485.08|486.78|483.9|488.47|485.59|486.28|483.4|0
1652457600000|2022-05-13 16:00:00|487.62|484.74|490.66|487.78|490.83|487.95|487.12|484.24|0
1652457900000|2022-05-13 16:05:00|490.83|487.95|495.4|492.52|495.4|492.52|490.66|487.78|0
1652458200000|2022-05-13 16:10:00|495.57|492.69|496.76|493.88|498.63|495.75|493.87|490.99|0
1652458500000|2022-05-13 16:15:00|496.59|493.71|494.21|491.33|497.44|494.56|494.21|491.33|0
1652458800000|2022-05-13 16:20:00|494.04|491.16|492.51|489.63|495.23|492.35|491.33|488.45|0
1652459100000|2022-05-13 16:25:00|491.66|488.78|492.34|489.46|492.34|489.46|488.96|486.08|0
1652459400000|2022-05-13 16:30:00|492.51|489.63|494.32|491.44|496.96|494.08|492.51|489.63|0
1652459700000|2022-05-13 16:35:00|494.15|491.27|495.48|492.6|495.99|493.11|493.98|491.1|0
1652460000000|2022-05-13 16:40:00|495.31|492.43|494.13|491.25|497.01|494.13|494.13|491.25|0
1652460300000|2022-05-13 16:45:00|494.47|491.59|490.57|487.69|494.8|491.92|490.41|487.53|0
1652460600000|2022-05-13 16:50:00|490.41|487.53|486.36|483.48|490.41|487.53|483|480.12|0
1652460900000|2022-05-13 16:55:00|486.19|483.31|490.06|487.18|490.23|487.35|486.19|483.31|0
1652461200000|2022-05-13 17:00:00|490.23|487.35|491.07|488.19|492.93|490.05|489.05|486.17|0
1652461500000|2022-05-13 17:05:00|490.57|487.69|487.87|484.99|490.74|487.86|486.69|483.81|0
1652461800000|2022-05-13 17:10:00|487.7|484.82|489.21|486.33|489.21|486.33|486.02|483.14|0
1652462100000|2022-05-13 17:15:00|488.54|485.66|485|482.12|488.54|485.66|484.33|481.45|0
1652462400000|2022-05-13 17:20:00|484.83|481.95|486.8|483.68|486.8|483.68|482.32|479.44|0
1652462700000|2022-05-13 17:25:00|486.97|483.85|484.11|480.99|488.65|485.53|484.11|480.99|0
1652463000000|2022-05-13 17:30:00|484.95|481.83|486.63|483.51|487.13|484.01|483.77|480.65|0
1652463300000|2022-05-13 17:35:00|486.79|483.67|482.43|479.31|486.79|483.67|482.26|479.14|0
1652463600000|2022-05-13 17:40:00|482.6|479.48|478.75|475.63|482.6|479.48|477.75|474.63|0
1652463900000|2022-05-13 17:45:00|478.58|475.46|480.25|477.13|480.58|477.46|476.08|472.96|0
1652464200000|2022-05-13 17:50:00|479.91|476.79|478.41|475.29|480.92|477.8|476.74|473.62|0
1652464500000|2022-05-13 17:55:00|478.24|475.12|474.24|471.12|478.41|475.29|472.42|469.3|0
1652464800000|2022-05-13 18:00:00|473.74|470.62|463.97|460.85|473.74|470.62|461.69|458.57|0
1652465100000|2022-05-13 18:05:00|463.31|460.19|468.25|465.13|468.91|465.79|460.69|457.57|0
1652465400000|2022-05-13 18:10:00|468.08|464.96|465.82|462.94|470.89|467.77|465.28|462.16|0
1652465700000|2022-05-13 18:15:00|465.65|462.77|470.18|467.3|470.27|467.39|464.17|461.29|0
1652466000000|2022-05-13 18:20:00|470.43|467.55|465.48|462.6|470.43|467.55|463.67|460.79|0
1652466300000|2022-05-13 18:25:00|465.98|463.1|466.47|463.59|467.29|464.41|462.85|459.97|0
1652466600000|2022-05-13 18:30:00|466.96|464.08|471.75|468.87|477.06|474.18|466.96|464.08|0
1652466900000|2022-05-13 18:35:00|471.58|468.7|469.76|466.88|472.74|469.86|467.7|464.82|0
1652467200000|2022-05-13 18:40:00|469.93|467.05|473.24|470.36|474.07|471.19|468.44|465.56|0
1652467500000|2022-05-13 18:45:00|473.4|470.52|470.58|467.7|473.57|470.69|468.44|465.56|0
1652467800000|2022-05-13 18:50:00|470.25|467.37|482.22|479.34|482.47|479.59|470.09|467.21|0
1652468100000|2022-05-13 18:55:00|482.56|479.68|482.56|479.68|482.72|479.84|480.46|477.58|0
1652468400000|2022-05-13 19:00:00|482.89|480.01|480.18|477.3|484.2|481.32|480.01|477.13|0
1652468700000|2022-05-13 19:05:00|480.35|477.47|485.47|483.07|485.64|483.24|480.35|477.47|0
1652469000000|2022-05-13 19:10:00|485.64|483.24|488.27|485.87|488.6|486.2|484.23|481.83|0
1652469300000|2022-05-13 19:15:00|488.6|486.2|489.44|487.04|491.3|488.9|486.58|484.18|0
1652469600000|2022-05-13 19:20:00|489.11|486.71|490.12|487.72|491.3|488.9|486.58|484.18|0
1652469900000|2022-05-13 19:25:00|489.78|487.38|492.82|490.42|493.16|490.76|488.26|485.86|0
1652470200000|2022-05-13 19:30:00|492.65|490.25|481.86|479.46|494.01|491.61|481.36|478.96|0
1652470500000|2022-05-13 19:35:00|481.95|479.55|483.68|480.8|487.21|484.33|479.02|476.62|0
1652470800000|2022-05-13 19:40:00|484.02|481.14|487.38|484.5|489.06|486.18|483.34|480.46|0
1652471100000|2022-05-13 19:45:00|487.46|484.58|484.79|481.91|489.86|486.98|480.6|477.72|0
1652471400000|2022-05-13 19:50:00|484.63|481.75|484.57|481.69|485.24|482.36|475.62|472.74|0
1652471700000|2022-05-13 19:55:00|484.07|481.19|488.1|485.22|489.28|486.4|481.72|478.84|0
1652472000000|2022-05-13 20:00:00|488.94|486.06|483.37|480.97|488.94|486.06|483.2|480.8|0
1652472300000|2022-05-13 20:05:00|483.45|481.05|481.19|478.79|483.71|481.31|480.85|478.45|0
1652472600000|2022-05-13 20:10:00|481.43|479.03|481.18|478.78|482.7|480.3|481.02|478.62|0
1652684700000|2022-05-16 07:05:00|471.8|469.4|468.39|465.99|471.88|469.48|467.23|464.83|0
1652685000000|2022-05-16 07:10:00|468.8|466.4|468.06|465.66|468.89|466.49|464.59|462.19|0
1652685300000|2022-05-16 07:15:00|467.64|465.24|463.76|461.36|467.89|465.49|463.43|461.03|0
1652685600000|2022-05-16 07:20:00|463.43|461.03|464.42|462.02|464.83|462.43|461.78|459.38|0
1652685900000|2022-05-16 07:25:00|464.58|462.18|470.04|467.64|471.29|468.89|464.58|462.18|0
1652686200000|2022-05-16 07:30:00|470.87|468.47|472.03|469.63|473.03|470.63|469.71|467.31|0
1652686500000|2022-05-16 07:35:00|472.2|469.8|471.7|469.3|472.94|470.54|469.79|467.39|0
1652686800000|2022-05-16 07:40:00|471.53|469.13|472.28|469.88|473.7|471.3|471.28|468.88|0
1652687100000|2022-05-16 07:45:00|472.36|469.96|473.86|471.46|476.36|473.96|471.7|469.3|0
1652687400000|2022-05-16 07:50:00|473.69|471.29|471.44|469.04|475.27|472.87|471.11|468.71|0
1652687700000|2022-05-16 07:55:00|471.27|468.87|471.77|469.37|473.35|470.95|470.2|467.8|0
1652688000000|2022-05-16 08:00:00|472.02|469.62|473.85|471.45|475.02|472.62|471.6|469.2|0
1652688300000|2022-05-16 08:05:00|473.76|471.36|474.18|471.78|474.52|472.12|472.18|469.78|0
1652688600000|2022-05-16 08:10:00|474.1|471.7|476.52|474.12|476.52|474.12|474.1|471.7|0
1652688900000|2022-05-16 08:15:00|476.43|474.03|479.36|476.96|479.86|477.46|476.01|473.61|0
1652689200000|2022-05-16 08:20:00|479.69|477.29|480.53|478.13|480.78|478.38|478.94|476.54|0
1652689500000|2022-05-16 08:25:00|480.78|478.38|477.76|475.36|480.94|478.54|477.43|475.03|0
1652689800000|2022-05-16 08:30:00|477.85|475.45|479.02|476.62|480.27|477.87|476.84|474.44|0
1652690100000|2022-05-16 08:35:00|478.93|476.53|477.17|474.77|479.68|477.28|476.75|474.35|0
1652690400000|2022-05-16 08:40:00|477.34|474.94|477.84|475.44|478.51|476.11|475.75|473.35|0
1652690700000|2022-05-16 08:45:00|477.92|475.52|478.84|476.44|479.18|476.78|477.67|475.27|0
1652691000000|2022-05-16 08:50:00|478.92|476.52|481.43|479.03|481.52|479.12|478.51|476.11|0
1652691300000|2022-05-16 08:55:00|481.35|478.95|483.7|481.3|483.7|481.3|481.02|478.62|0
1652691600000|2022-05-16 09:00:00|483.37|480.97|483.95|481.55|484.38|481.98|482.86|480.46|0
1652691900000|2022-05-16 09:05:00|484.04|481.64|482.19|479.79|484.04|481.64|481.6|479.2|0
1652692200000|2022-05-16 09:10:00|482.1|479.7|482.26|479.86|483.19|480.79|481.68|479.28|0
1652692500000|2022-05-16 09:15:00|482.35|479.95|481.59|479.19|482.85|480.45|481.09|478.69|0
1652692800000|2022-05-16 09:20:00|481.84|479.44|479.49|477.09|482.01|479.61|479.16|476.76|0
1652693100000|2022-05-16 09:25:00|479.57|477.17|477.31|474.91|479.74|477.34|477.15|474.75|0
1652693400000|2022-05-16 09:30:00|477.15|474.75|478.82|476.42|479.23|476.83|477.15|474.75|0
1652693700000|2022-05-16 09:35:00|478.4|476|476.72|474.32|478.73|476.33|476.64|474.24|0
1652694000000|2022-05-16 09:40:00|476.55|474.15|476.81|474.41|477.89|475.49|476.14|473.74|0
1652694300000|2022-05-16 09:45:00|476.72|474.32|477.97|475.57|477.97|475.57|476.64|474.24|0
1652694600000|2022-05-16 09:50:00|477.89|475.49|476.38|473.98|478.14|475.74|476.3|473.9|0
1652694900000|2022-05-16 09:55:00|476.47|474.07|474.05|471.65|476.63|474.23|473.05|470.65|0
1652695200000|2022-05-16 10:00:00|474.55|472.15|476.55|474.15|476.55|474.15|474.38|471.98|0
1652695500000|2022-05-16 10:05:00|476.88|474.48|475.54|473.14|476.88|474.48|474.88|472.48|0
1652695800000|2022-05-16 10:10:00|475.62|473.22|477.05|474.65|477.05|474.65|474.96|472.56|0
1652696100000|2022-05-16 10:15:00|477.13|474.73|476.71|474.31|477.63|475.23|476.38|473.98|0
1652696400000|2022-05-16 10:20:00|476.88|474.48|475.37|472.97|476.88|474.48|474.95|472.55|0
1652696700000|2022-05-16 10:25:00|475.87|473.47|478.12|475.72|478.88|476.48|475.7|473.3|0
1652697000000|2022-05-16 10:30:00|477.79|475.39|476.2|473.8|477.79|475.39|475.2|472.8|0
1652697300000|2022-05-16 10:35:00|476.7|474.3|478.54|476.14|479.04|476.64|475.7|473.3|0
1652697600000|2022-05-16 10:40:00|478.21|475.81|477.53|475.13|478.88|476.48|477.03|474.63|0
1652697900000|2022-05-16 10:45:00|477.7|475.3|477.7|475.3|478.87|476.47|477.2|474.8|0
1652698200000|2022-05-16 10:50:00|477.61|475.21|475.69|473.29|477.87|475.47|475.52|473.12|0
1652698500000|2022-05-16 10:55:00|475.52|473.12|476.36|473.96|478.03|475.63|475.52|473.12|0
1652698800000|2022-05-16 11:00:00|476.86|474.46|476.69|474.29|477.69|475.29|476.19|473.79|0
1652699100000|2022-05-16 11:05:00|476.35|473.95|479.36|476.96|480.04|477.64|476.35|473.95|0
1652699400000|2022-05-16 11:10:00|479.2|476.8|478.86|476.46|479.87|477.47|478.36|475.96|0
1652699700000|2022-05-16 11:15:00|478.94|476.54|479.19|476.79|479.36|476.96|477.85|475.45|0
1652700000000|2022-05-16 11:20:00|479.27|476.87|479.69|477.29|480.36|477.96|477.35|474.95|0
1652700300000|2022-05-16 11:25:00|479.52|477.12|476.84|474.44|479.69|477.29|476.34|473.94|0
1652700600000|2022-05-16 11:30:00|477.01|474.61|475.34|472.94|477.34|474.94|475.17|472.77|0
1652700900000|2022-05-16 11:35:00|475.25|472.85|476|473.6|476.5|474.1|475.17|472.77|0
1652701200000|2022-05-16 11:40:00|475.91|473.51|477.34|474.94|477.51|475.11|475.83|473.43|0
1652701500000|2022-05-16 11:45:00|477.42|475.02|477.84|475.44|478.84|476.44|477|474.6|0
1652701800000|2022-05-16 11:50:00|477.67|475.27|479.09|476.69|480.01|477.61|477|474.6|0
1652702100000|2022-05-16 11:55:00|479.26|476.86|478.84|476.44|479.34|476.94|477.33|474.93|0
1652702400000|2022-05-16 12:00:00|479.17|476.77|478.5|476.1|481.02|478.62|477.16|474.76|0
1652702700000|2022-05-16 12:05:00|478.67|476.27|477.83|475.43|478.67|476.27|476.49|474.09|0
1652703000000|2022-05-16 12:10:00|477.66|475.26|480.68|478.28|481.01|478.61|477.24|474.84|0
1652703300000|2022-05-16 12:15:00|480.67|478.27|481.68|479.28|482.35|479.95|480.17|477.77|0
1652703600000|2022-05-16 12:20:00|482.02|479.62|484.71|482.31|484.71|482.31|481.85|479.45|0
1652703900000|2022-05-16 12:25:00|484.45|482.05|483.89|481.49|485.21|482.81|482.69|480.29|0
1652704200000|2022-05-16 12:30:00|484.05|481.65|488.28|485.88|488.45|486.05|482.2|479.8|0
1652704500000|2022-05-16 12:35:00|488.45|486.05|487.09|484.69|489.13|486.73|486.08|483.68|0
1652704800000|2022-05-16 12:40:00|487.17|484.77|484.38|481.98|487.17|484.77|484.05|481.65|0
1652705100000|2022-05-16 12:45:00|484.47|482.07|481.69|479.29|484.55|482.15|481.35|478.95|0
1652705400000|2022-05-16 12:50:00|481.6|479.2|482.36|479.96|482.86|480.46|481.52|479.12|0
1652705700000|2022-05-16 12:55:00|482.53|480.13|479.67|477.27|482.69|480.29|477.77|475.37|0
1652706000000|2022-05-16 13:00:00|479.84|477.44|481.02|478.62|481.02|478.62|479|476.6|0
1652706300000|2022-05-16 13:05:00|481.18|478.78|479.33|476.93|481.18|478.78|477.66|475.26|0
1652706600000|2022-05-16 13:10:00|479.16|476.76|477.82|475.42|479.5|477.1|476.48|474.08|0
1652706900000|2022-05-16 13:15:00|477.99|475.59|475.55|473.15|477.99|475.59|475.47|473.07|0
1652707200000|2022-05-16 13:20:00|475.14|472.74|474.3|471.9|475.14|472.74|471.29|468.89|0
1652707500000|2022-05-16 13:25:00|474.63|472.23|473.96|471.56|476.14|473.74|472.79|470.39|0
1652707800000|2022-05-16 13:30:00|474.71|472.31|472.96|470.56|479.99|477.59|470.46|468.06|0
1652708100000|2022-05-16 13:35:00|474.29|471.89|479.96|477.56|481.91|479.51|468.96|466.56|0
1652708400000|2022-05-16 13:40:00|480.97|478.57|471.61|469.21|482.16|479.76|470.94|468.54|0
1652708700000|2022-05-16 13:45:00|470.77|468.37|459.29|456.89|472.52|470.12|457.89|455.49|0
1652709000000|2022-05-16 13:50:00|459.7|457.3|465.83|463.43|467.49|465.09|456.9|454.5|0
1652709300000|2022-05-16 13:55:00|466.33|463.93|463.67|461.27|469.49|467.09|462.35|459.95|0
1652709600000|2022-05-16 14:00:00|464.17|461.77|462.18|459.78|465.5|463.1|457.22|454.82|0
1652709900000|2022-05-16 14:05:00|462.34|459.94|472.91|470.51|473.33|470.93|462.34|459.94|0
1652710200000|2022-05-16 14:10:00|473.16|470.76|471.6|469.2|477.64|475.24|470.43|468.03|0
1652710500000|2022-05-16 14:15:00|472.1|469.7|475.9|473.5|478.26|475.86|471.93|469.53|0
1652710800000|2022-05-16 14:20:00|476.23|473.83|476.96|474.56|481.1|478.7|475.27|472.87|0
1652711100000|2022-05-16 14:25:00|476.79|474.39|482.19|479.79|482.86|480.46|473.26|470.86|0
1652711400000|2022-05-16 14:30:00|482.44|480.04|471.58|469.18|482.69|480.29|470.07|467.67|0
1652711700000|2022-05-16 14:35:00|471.74|469.34|475.39|472.99|475.73|473.33|470.57|468.17|0
1652712000000|2022-05-16 14:40:00|475.06|472.66|473.88|471.48|475.22|472.82|469.28|466.88|0
1652712300000|2022-05-16 14:45:00|473.71|471.31|464.82|462.42|473.71|471.31|464.49|462.09|0
1652712600000|2022-05-16 14:50:00|464.73|462.33|464.15|461.75|466.81|464.41|462.57|460.17|0
1652712900000|2022-05-16 14:55:00|463.98|461.58|461.2|458.8|464.81|462.41|460.04|457.64|0
1652713200000|2022-05-16 15:00:00|459.71|457.31|461.53|459.13|462.53|460.13|457.89|455.49|0
1652713500000|2022-05-16 15:05:00|460.95|458.55|464.69|462.29|464.69|462.29|457.23|454.83|0
1652713800000|2022-05-16 15:10:00|463.52|461.12|463.36|460.96|466.02|463.62|462.03|459.63|0
1652714100000|2022-05-16 15:15:00|463.02|460.62|467.71|465.31|469.19|466.79|462.69|460.29|0
1652714400000|2022-05-16 15:20:00|467.38|464.98|466.3|463.9|467.71|465.31|463.81|461.41|0
1652714700000|2022-05-16 15:25:00|466.21|463.81|466.13|463.73|466.8|464.4|463.64|461.24|0
1652715000000|2022-05-16 15:30:00|465.63|463.23|468.29|465.89|468.29|465.89|461.97|459.57|0
1652715300000|2022-05-16 15:35:00|469.46|467.06|470.29|467.89|471.3|468.9|460.32|457.92|0
1652715600000|2022-05-16 15:40:00|471.13|468.73|475.15|472.75|475.15|472.75|465.62|463.22|0
1652715900000|2022-05-16 15:45:00|474.98|472.58|477.17|474.77|477.17|474.77|473.31|470.91|0
1652716200000|2022-05-16 15:50:00|477|474.6|481.02|478.62|481.36|478.96|474.12|471.72|0
1652716500000|2022-05-16 15:55:00|481.36|478.96|481.19|478.79|482.88|480.48|479.84|477.44|0
1652716800000|2022-05-16 16:00:00|481.69|479.29|482.54|480.14|485.25|482.85|480.08|477.68|0
1652717100000|2022-05-16 16:05:00|481.86|479.46|478.23|475.83|481.94|479.54|475.79|473.39|0
1652717400000|2022-05-16 16:10:00|477.98|475.58|475.28|472.88|478.48|476.08|474.95|472.55|0
1652717700000|2022-05-16 16:15:00|476.12|473.72|475.9|473.5|476.46|474.06|471.93|469.53|0
1652718000000|2022-05-16 16:20:00|475.4|473|473.72|471.32|476.24|473.84|472.46|470.06|0
1652718300000|2022-05-16 16:25:00|473.89|471.49|475.23|472.83|476.31|473.91|472.05|469.65|0
1652718600000|2022-05-16 16:30:00|474.39|471.99|476.06|473.66|477.74|475.34|473.21|470.81|0
1652718900000|2022-05-16 16:35:00|476.9|474.5|471.7|469.3|479.76|477.36|471.37|468.97|0
1652719200000|2022-05-16 16:40:00|471.54|469.14|470.93|468.53|472.71|470.31|469.99|467.59|0
1652719500000|2022-05-16 16:45:00|470.77|468.37|476.29|473.89|476.29|473.89|469.77|467.37|0
1652719800000|2022-05-16 16:50:00|476.62|474.22|471.1|468.7|476.96|474.56|470.6|468.2|0
1652720100000|2022-05-16 16:55:00|470.6|468.2|472.26|469.86|473.1|470.7|469.59|467.19|0
1652720400000|2022-05-16 17:00:00|471.26|468.86|474.1|471.7|474.1|471.7|469.09|466.69|0
1652720700000|2022-05-16 17:05:00|473.6|471.2|478.12|475.72|478.29|475.89|472.43|470.03|0
1652721000000|2022-05-16 17:10:00|477.79|475.39|481.62|479.22|483.18|480.78|476.78|474.38|0
1652721300000|2022-05-16 17:15:00|481.96|479.56|476.24|473.84|482.47|480.07|475.9|473.5|0
1652721600000|2022-05-16 17:20:00|476.57|474.17|483.47|481.07|486.01|483.61|475.9|473.5|0
1652721900000|2022-05-16 17:25:00|483.81|481.41|488.21|485.81|488.72|486.32|482.63|480.23|0
1652722200000|2022-05-16 17:30:00|487.87|485.47|489.57|487.17|490.59|488.19|487.87|485.47|0
1652722500000|2022-05-16 17:35:00|489.23|486.83|487.08|484.68|490.42|488.02|487.08|484.68|0
1652722800000|2022-05-16 17:40:00|488.53|486.13|489.54|487.14|491.92|489.52|484.29|481.89|0
1652723100000|2022-05-16 17:45:00|489.88|487.48|485.98|483.58|489.88|487.48|485.47|483.07|0
1652723400000|2022-05-16 17:50:00|486.32|483.92|486.14|483.74|488.52|486.12|485.47|483.07|0
1652723700000|2022-05-16 17:55:00|486.48|484.08|486.99|484.59|488.52|486.12|485.21|482.81|0
1652724000000|2022-05-16 18:00:00|487.33|484.93|488.85|486.45|489.19|486.79|483.6|481.2|0
1652724300000|2022-05-16 18:05:00|489.02|486.62|492.42|490.02|493.62|491.22|489.02|486.62|0
1652724600000|2022-05-16 18:10:00|492.59|490.19|489.87|487.47|492.59|490.19|488.25|485.85|0
1652724900000|2022-05-16 18:15:00|490.04|487.64|489.86|487.46|492.25|489.85|488|485.6|0
1652725200000|2022-05-16 18:20:00|490.03|487.63|493.13|490.73|493.64|491.24|489.18|486.78|0
1652725500000|2022-05-16 18:25:00|493.47|491.07|498.36|495.96|498.36|495.96|492.27|489.87|0
1652725800000|2022-05-16 18:30:00|498.53|496.13|499.04|496.64|500.92|498.52|498.01|495.61|0
1652726100000|2022-05-16 18:35:00|498.87|496.47|498.64|496.24|500.27|497.87|496.09|493.69|0
1652726400000|2022-05-16 18:40:00|499.32|496.92|496.76|494.36|501.03|498.63|496.25|493.85|0
1652726700000|2022-05-16 18:45:00|496.93|494.53|493.18|490.78|498.12|495.72|492.84|490.44|0
1652727000000|2022-05-16 18:50:00|493.01|490.61|493.52|491.12|496.07|493.67|490.8|488.4|0
1652727300000|2022-05-16 18:55:00|493.17|490.77|495.39|492.99|496.58|494.18|492.83|490.43|0
1652727600000|2022-05-16 19:00:00|495.56|493.16|495.89|493.49|496.41|494.01|493|490.6|0
1652727900000|2022-05-16 19:05:00|495.98|493.58|492.66|490.26|497.77|495.37|492.49|490.09|0
1652728200000|2022-05-16 19:10:00|491.81|489.41|485.44|482.56|491.98|489.58|484.43|481.55|0
1652728500000|2022-05-16 19:15:00|484.93|482.05|484.76|481.88|487.64|484.76|482.07|479.19|0
1652728800000|2022-05-16 19:20:00|484.09|481.21|482.68|479.8|484.09|481.21|480.49|477.61|0
1652729100000|2022-05-16 19:25:00|482.51|479.63|482.67|479.79|484.27|481.39|481.33|478.45|0
1652729400000|2022-05-16 19:30:00|482.08|479.2|478.64|475.76|484.36|481.48|478.31|475.43|0
1652729700000|2022-05-16 19:35:00|478.14|475.26|479.14|476.26|480.48|477.6|475.96|473.08|0
1652730000000|2022-05-16 19:40:00|479.39|476.51|475.79|472.91|480.82|477.94|475.29|472.41|0
1652730300000|2022-05-16 19:45:00|475.46|472.58|473.14|470.26|476.46|473.58|471.31|468.43|0
1652730600000|2022-05-16 19:50:00|475.49|472.61|475.82|472.94|480.35|477.47|474.81|471.93|0
1652730900000|2022-05-16 19:55:00|476.49|473.61|476.32|473.44|476.99|474.11|469.8|466.92|0
1652731200000|2022-05-16 20:00:00|475.98|473.1|474.48|471.6|476.32|473.44|472.8|469.92|0
1652731500000|2022-05-16 20:05:00|474.14|471.26|472.47|470.07|474.64|471.83|471.89|469.49|0
1652731800000|2022-05-16 20:10:00|472.73|470.33|473.73|471.33|474.73|472.33|472.73|470.33|0
1652732100000|2022-05-16 20:15:00|473.93|471.13|473.09|470.29|474.1|471.3|472.92|470.12|0
1652732400000|2022-05-16 20:20:00|472.92|470.12|471.75|468.95|473.09|470.29|471.75|468.95|0
1652732700000|2022-05-16 20:25:00|472.09|469.29|472.25|469.45|472.67|469.87|471.75|468.95|0
1652733000000|2022-05-16 20:30:00|472.42|469.62|472.08|469.28|472.83|470.03|471.91|469.11|0
1652733300000|2022-05-16 20:35:00|472.25|469.45|469.68|466.88|472.58|469.78|469.51|466.71|0
1652733600000|2022-05-16 20:40:00|469.51|466.71|469.51|466.71|470.01|467.21|469.18|466.38|0
1652733900000|2022-05-16 20:45:00|469.68|466.88|469.51|466.71|469.68|466.88|469.51|466.71|0
1652734200000|2022-05-16 20:50:00|469.67|466.87|469.51|466.71|469.67|466.87|469.51|466.71|0
1652734500000|2022-05-16 20:55:00|469.67|466.87|469.42|466.62|469.84|467.04|469.42|466.62|0
1652734800000|2022-05-16 21:00:00|469.46|466.66|469.19|466.39|469.46|466.66|469.1|466.3|0
1652735100000|2022-05-16 21:05:00|469.26|466.46|469.23|466.43|469.29|466.49|469.18|466.38|0
1652735400000|2022-05-16 21:10:00|469.51|466.71|469.77|466.97|469.79|466.99|469.45|466.65|0
1652735700000|2022-05-16 21:15:00|469.62|466.82|469.33|466.53|469.82|467.02|469.33|466.53|0
1652736000000|2022-05-16 21:20:00|469.4|466.6|469.66|466.86|469.67|466.87|469.4|466.6|0
1652736300000|2022-05-16 21:25:00|469.42|466.62|469.44|466.64|469.5|466.7|469.37|466.57|0
1652736600000|2022-05-16 21:30:00|469.32|466.52|468.42|465.62|469.32|466.52|468.35|465.55|0
1652736900000|2022-05-16 21:35:00|468.52|465.72|468.76|465.96|468.98|466.18|468.52|465.72|0
1652737200000|2022-05-16 21:40:00|468.74|465.94|468.69|465.89|468.76|465.96|468.69|465.89|0
1652737500000|2022-05-16 21:45:00|468.71|465.91|469.09|466.29|469.21|466.41|468.71|465.91|0
1652737800000|2022-05-16 21:50:00|469.12|466.32|468.87|466.07|469.26|466.46|468.87|466.07|0
1652738100000|2022-05-16 21:55:00|468.97|466.17|469.07|466.27|469.26|466.46|468.97|466.17|0
1652738400000|2022-05-16 22:00:00|469.89|467.09|471.98|469.18|472.15|469.35|469.81|467.01|0
1652738700000|2022-05-16 22:05:00|472.06|469.26|471.31|468.51|472.15|469.35|470.47|467.67|0
1652739000000|2022-05-16 22:10:00|471.81|469.01|471.81|469.01|472.15|469.35|471.81|469.01|0
1652739300000|2022-05-16 22:15:00|471.98|469.18|472.72|469.92|473.15|470.35|471.97|469.17|0
1652739600000|2022-05-16 22:20:00|472.81|470.01|472.05|469.25|472.98|470.18|471.8|469|0
1652739900000|2022-05-16 22:25:00|472.14|469.34|472.72|469.92|473.14|470.34|472.14|469.34|0
1652740200000|2022-05-16 22:30:00|472.64|469.84|473.47|470.67|473.47|470.67|472.55|469.75|0
1652740500000|2022-05-16 22:35:00|473.31|470.51|473.97|471.17|473.98|471.18|473.31|470.51|0
1652740800000|2022-05-16 22:40:00|474.14|471.34|473.64|470.84|474.14|471.34|473.47|470.67|0
1652741100000|2022-05-16 22:45:00|473.47|470.67|472.96|470.16|473.47|470.67|472.63|469.83|0
1652741400000|2022-05-16 22:50:00|473.04|470.24|473.3|470.5|473.3|470.5|472.63|469.83|0
1652741700000|2022-05-16 22:55:00|473.46|470.66|473.13|470.33|473.63|470.83|472.79|469.99|0
1652742000000|2022-05-16 23:00:00|473.46|470.66|473.46|470.66|473.8|471|473.29|470.49|0
1652742300000|2022-05-16 23:05:00|473.54|470.74|473.62|470.82|473.96|471.16|473.29|470.49|0
1652742600000|2022-05-16 23:10:00|473.79|470.99|473.96|471.16|473.96|471.16|473.62|470.82|0
1652742900000|2022-05-16 23:15:00|474.04|471.24|473.79|470.99|474.29|471.49|473.79|470.99|0
1652743200000|2022-05-16 23:20:00|473.96|471.16|473.79|470.99|474.12|471.32|473.79|470.99|0
1652743500000|2022-05-16 23:25:00|473.95|471.15|472.61|469.81|473.95|471.15|472.61|469.81|0
1652743800000|2022-05-16 23:30:00|472.44|469.64|472.1|469.3|472.44|469.64|471.01|468.21|0
1652744100000|2022-05-16 23:35:00|472.02|469.22|471.6|468.8|472.44|469.64|471.43|468.63|0
1652744400000|2022-05-16 23:40:00|471.43|468.63|471.76|468.96|472.1|469.3|471.26|468.46|0
1652744700000|2022-05-16 23:45:00|471.93|469.13|474.61|471.81|474.61|471.81|471.93|469.13|0
1652745000000|2022-05-16 23:50:00|474.78|471.98|473.94|471.14|475.12|472.32|473.94|471.14|0
1652745300000|2022-05-16 23:55:00|474.02|471.22|474.94|472.14|475.19|472.39|473.94|471.14|0
1652745600000|2022-05-17 00:00:00|475.11|472.31|472.76|469.96|475.11|472.31|471.84|469.04|0
1652745900000|2022-05-17 00:05:00|472.67|469.87|472.76|469.96|473.09|470.29|472.09|469.29|0
1652746200000|2022-05-17 00:10:00|472.59|469.79|472.17|469.37|473.09|470.29|471.75|468.95|0
1652746500000|2022-05-17 00:15:00|472.08|469.28|476.11|473.31|476.11|473.31|471.75|468.95|0
1652746800000|2022-05-17 00:20:00|476.28|473.48|480.66|477.86|481.67|478.87|476.28|473.48|0
1652747100000|2022-05-17 00:25:00|480.49|477.69|481.33|478.53|481.67|478.87|480.15|477.35|0
1652747400000|2022-05-17 00:30:00|481.5|478.7|478.12|475.32|481.5|478.7|478.12|475.32|0
1652747700000|2022-05-17 00:35:00|477.95|475.15|478.29|475.49|478.79|475.99|477.45|474.65|0
1652748000000|2022-05-17 00:40:00|478.12|475.32|478.62|475.82|478.79|475.99|477.61|474.81|0
1652748300000|2022-05-17 00:45:00|478.45|475.65|478.11|475.31|479.3|476.5|478.03|475.23|0
1652748600000|2022-05-17 00:50:00|478.45|475.65|478.95|476.15|479.29|476.49|478.11|475.31|0
1652748900000|2022-05-17 00:55:00|478.87|476.07|477.77|474.97|479.12|476.32|477.27|474.47|0
1652749200000|2022-05-17 01:00:00|477.85|475.05|476.26|473.46|478.28|475.48|476.26|473.46|0
1652749500000|2022-05-17 01:05:00|476.42|473.62|477.26|474.46|477.27|474.47|476.42|473.62|0
1652749800000|2022-05-17 01:10:00|477.09|474.29|477.77|474.97|478.27|475.47|476.93|474.13|0
1652750100000|2022-05-17 01:15:00|477.6|474.8|477.34|474.54|477.93|475.13|476.59|473.79|0
1652750400000|2022-05-17 01:20:00|477.17|474.37|478.43|475.63|480.29|477.49|477.09|474.29|0
1652750700000|2022-05-17 01:25:00|478.52|475.72|479.11|476.31|479.95|477.15|478.43|475.63|0
1652751000000|2022-05-17 01:30:00|479.19|476.39|479.1|476.3|480.29|477.49|477.42|474.62|0
1652751300000|2022-05-17 01:35:00|479.27|476.47|484.17|481.37|484.34|481.54|479.27|476.47|0
1652751600000|2022-05-17 01:40:00|484|481.2|482.22|479.42|484|481.2|481.71|478.91|0
1652751900000|2022-05-17 01:45:00|482.48|479.68|484|481.2|484|481.2|482.48|479.68|0
1652752200000|2022-05-17 01:50:00|484.08|481.28|484.84|482.04|485.35|482.55|483.32|480.52|0
1652752500000|2022-05-17 01:55:00|485.01|482.21|484.84|482.04|485.69|482.89|484.5|481.7|0
1652752800000|2022-05-17 02:00:00|485.01|482.21|483.99|481.19|485.09|482.29|483.31|480.51|0
1652753100000|2022-05-17 02:05:00|483.82|481.02|483.82|481.02|484.5|481.7|483.31|480.51|0
1652753400000|2022-05-17 02:10:00|483.9|481.1|483.31|480.51|484.16|481.36|482.97|480.17|0
1652753700000|2022-05-17 02:15:00|482.97|480.17|481.28|478.48|483.22|480.42|481.11|478.31|0
1652754000000|2022-05-17 02:20:00|481.11|478.31|479.59|476.79|481.45|478.65|479.42|476.62|0
1652754300000|2022-05-17 02:25:00|479.75|476.95|478.99|476.19|480.26|477.46|478.4|475.6|0
1652754600000|2022-05-17 02:30:00|479.16|476.36|478.57|475.77|479.58|476.78|478.06|475.26|0
1652754900000|2022-05-17 02:35:00|478.74|475.94|478.9|476.1|479.24|476.44|478.23|475.43|0
1652755200000|2022-05-17 02:40:00|478.74|475.94|479.91|477.11|480.25|477.45|478.57|475.77|0
1652755500000|2022-05-17 02:45:00|479.83|477.03|479.91|477.11|480.25|477.45|478.9|476.1|0
1652755800000|2022-05-17 02:50:00|479.74|476.94|477.55|474.75|479.74|476.94|477.38|474.58|0
1652756100000|2022-05-17 02:55:00|477.72|474.92|478.56|475.76|478.56|475.76|477.55|474.75|0
1652756400000|2022-05-17 03:00:00|478.89|476.09|479.31|476.51|479.4|476.6|478.05|475.25|0
1652756700000|2022-05-17 03:05:00|479.23|476.43|479.65|476.85|479.82|477.02|479.06|476.26|0
1652757000000|2022-05-17 03:10:00|479.73|476.93|479.73|476.93|480.24|477.44|478.97|476.17|0
1652757300000|2022-05-17 03:15:00|479.9|477.1|478.97|476.17|479.9|477.1|478.88|476.08|0
1652757600000|2022-05-17 03:20:00|479.05|476.25|479.64|476.84|480.23|477.43|478.72|475.92|0
1652757900000|2022-05-17 03:25:00|479.73|476.93|481.07|478.27|481.07|478.27|479.56|476.76|0
1652758200000|2022-05-17 03:30:00|481.24|478.44|480.81|478.01|481.24|478.44|480.23|477.43|0
1652758500000|2022-05-17 03:35:00|480.73|477.93|481.07|478.27|481.24|478.44|480.39|477.59|0
1652758800000|2022-05-17 03:40:00|480.9|478.1|481.4|478.6|481.57|478.77|480.73|477.93|0
1652759100000|2022-05-17 03:45:00|481.57|478.77|481.74|478.94|481.82|479.02|481.23|478.43|0
1652759400000|2022-05-17 03:50:00|481.91|479.11|480.89|478.09|481.91|479.11|480.89|478.09|0
1652759700000|2022-05-17 03:55:00|481.06|478.26|480.55|477.75|481.23|478.43|480.22|477.42|0
1652760000000|2022-05-17 04:00:00|480.89|478.09|480.89|478.09|481.23|478.43|480.38|477.58|0
1652760300000|2022-05-17 04:05:00|481.06|478.26|481.9|479.1|481.9|479.1|480.89|478.09|0
1652760600000|2022-05-17 04:10:00|481.56|478.76|482.4|479.6|482.83|480.03|481.3|478.5|0
1652760900000|2022-05-17 04:15:00|482.24|479.44|483.08|480.28|483.08|480.28|482.07|479.27|0
1652761200000|2022-05-17 04:20:00|483.25|480.45|482.91|480.11|483.42|480.62|482.57|479.77|0
1652761500000|2022-05-17 04:25:00|482.82|480.02|481.55|478.75|482.91|480.11|481.55|478.75|0
1652761800000|2022-05-17 04:30:00|481.38|478.58|481.8|479|482.57|479.77|481.04|478.24|0
1652762100000|2022-05-17 04:35:00|481.89|479.09|482.56|479.76|482.73|479.93|481.89|479.09|0
1652762400000|2022-05-17 04:40:00|482.73|479.93|483.41|480.61|483.74|480.94|482.13|479.33|0
1652762700000|2022-05-17 04:45:00|483.74|480.94|483.06|480.26|483.74|480.94|482.39|479.59|0
1652763000000|2022-05-17 04:50:00|483.23|480.43|482.22|479.42|483.23|480.43|482.22|479.42|0
1652763300000|2022-05-17 04:55:00|482.3|479.5|482.72|479.92|483.23|480.43|481.88|479.08|0
1652763600000|2022-05-17 05:00:00|482.63|479.83|482.89|480.09|483.74|480.94|482.04|479.24|0
1652763900000|2022-05-17 05:05:00|483.06|480.26|483.73|480.93|483.9|481.1|482.55|479.75|0
1652764200000|2022-05-17 05:10:00|483.9|481.1|483.05|480.25|484.32|481.52|483.05|480.25|0
1652764500000|2022-05-17 05:15:00|482.88|480.08|483.39|480.59|483.47|480.67|482.88|480.08|0
1652764800000|2022-05-17 05:20:00|483.22|480.42|483.22|480.42|483.56|480.76|482.62|479.82|0
1652765100000|2022-05-17 05:25:00|483.39|480.59|483.05|480.25|483.89|481.09|483.05|480.25|0
1652765400000|2022-05-17 05:30:00|483.21|480.41|482.37|479.57|483.55|480.75|482.37|479.57|0
1652765700000|2022-05-17 05:35:00|482.03|479.23|482.19|479.39|483.04|480.24|481.69|478.89|0
1652766000000|2022-05-17 05:40:00|482.11|479.31|483.04|480.24|483.04|480.24|481.69|478.89|0
1652766300000|2022-05-17 05:45:00|482.87|480.07|486.77|483.97|487.02|484.22|482.87|480.07|0
1652766600000|2022-05-17 05:50:00|486.85|484.05|485.83|483.03|486.85|484.05|485.41|482.61|0
1652766900000|2022-05-17 05:55:00|485.91|483.11|486.08|483.28|486.84|484.04|485.58|482.78|0
1652767200000|2022-05-17 06:00:00|485.91|483.11|486.08|483.28|486.93|484.13|485.23|482.43|0
1652767500000|2022-05-17 06:05:00|486.25|483.45|486.08|483.28|486.42|483.62|485.06|482.26|0
1652767800000|2022-05-17 06:10:00|485.99|483.19|485.57|482.77|487.27|484.47|485.57|482.77|0
1652768100000|2022-05-17 06:15:00|485.74|482.94|484.72|481.92|486.07|483.27|484.38|481.58|0
1652768400000|2022-05-17 06:20:00|484.55|481.75|485.05|482.25|485.56|482.76|484.38|481.58|0
1652768700000|2022-05-17 06:25:00|484.96|482.16|484.71|481.91|485.39|482.59|484.54|481.74|0
1652769000000|2022-05-17 06:30:00|484.79|481.99|485.05|482.25|485.73|482.93|484.62|481.82|0
1652769300000|2022-05-17 06:35:00|484.96|482.16|487.07|484.27|487.84|485.04|484.88|482.08|0
1652769600000|2022-05-17 06:40:00|486.98|484.18|487.07|484.27|487.24|484.44|486.22|483.42|0
1652769900000|2022-05-17 06:45:00|486.9|484.1|487.49|484.69|487.75|484.95|486.73|483.93|0
1652770200000|2022-05-17 06:50:00|487.4|484.6|487.74|484.94|487.74|484.94|487.06|484.26|0
1652770500000|2022-05-17 06:55:00|487.57|484.77|488.84|486.04|488.93|486.13|487.57|484.77|0
1652770800000|2022-05-17 07:00:00|488.93|486.13|490.71|487.91|490.97|488.17|486.55|483.75|0
1652771100000|2022-05-17 07:05:00|490.6|488.2|488.21|485.81|490.6|488.2|488.21|485.81|0
1652771400000|2022-05-17 07:10:00|488.04|485.64|485.83|483.43|488.04|485.64|485.67|483.27|0
1652771700000|2022-05-17 07:15:00|485.66|483.26|487.19|484.79|487.7|485.3|485.66|483.26|0
1652772000000|2022-05-17 07:20:00|487.02|484.62|489.65|487.25|489.65|487.25|486|483.6|0
1652772300000|2022-05-17 07:25:00|489.14|486.74|489.31|486.91|490.08|487.68|488.55|486.15|0
1652772600000|2022-05-17 07:30:00|489.23|486.83|492.63|490.23|493.15|490.75|488.89|486.49|0
1652772900000|2022-05-17 07:35:00|492.37|489.97|496.3|493.9|496.39|493.99|492.03|489.63|0
1652773200000|2022-05-17 07:40:00|496.13|493.73|496.39|493.99|497.25|494.85|494.93|492.53|0
1652773500000|2022-05-17 07:45:00|496.56|494.16|495.61|493.21|497.76|495.36|495.36|492.96|0
1652773800000|2022-05-17 07:50:00|495.79|493.39|495.19|492.79|496.64|494.24|495.02|492.62|0
1652774100000|2022-05-17 07:55:00|495.36|492.96|495.27|492.87|495.36|492.96|493.82|491.42|0
1652774400000|2022-05-17 08:00:00|495.18|492.78|498.01|495.61|498.35|495.95|495.18|492.78|0
1652774700000|2022-05-17 08:05:00|497.92|495.52|502.74|500.34|503.77|501.37|497.83|495.43|0
1652775000000|2022-05-17 08:10:00|502.56|500.16|503.85|501.45|504.2|501.8|501.53|499.13|0
1652775300000|2022-05-17 08:15:00|503.94|501.54|506.26|503.86|506.87|504.47|503.59|501.19|0
1652775600000|2022-05-17 08:20:00|506.18|503.78|506.18|503.78|508.6|506.2|506.18|503.78|0
1652775900000|2022-05-17 08:25:00|506.35|503.95|509.03|506.63|509.64|507.24|506.35|503.95|0
1652776200000|2022-05-17 08:30:00|509.29|506.89|508.33|505.93|511.07|508.67|507.68|505.28|0
1652776500000|2022-05-17 08:35:00|508.24|505.84|515.11|512.71|516.33|513.93|508.16|505.76|0
1652776800000|2022-05-17 08:40:00|515.46|513.06|515.1|512.7|515.46|513.06|514.23|511.83|0
1652777100000|2022-05-17 08:45:00|515.28|512.88|514.93|512.53|516.93|514.53|514.93|512.53|0
1652777400000|2022-05-17 08:50:00|514.58|512.18|513.96|511.56|514.75|512.35|511.97|509.57|0
1652777700000|2022-05-17 08:55:00|513.88|511.48|511.35|508.95|513.88|511.48|511.1|508.7|0
1652778000000|2022-05-17 09:00:00|511.44|509.04|513.26|510.86|513.35|510.95|510.57|508.17|0
1652778300000|2022-05-17 09:05:00|513.44|511.04|513.35|510.95|514.05|511.65|512.83|510.43|0
1652778600000|2022-05-17 09:10:00|513.26|510.86|513.52|511.12|514.57|512.17|512.83|510.43|0
1652778900000|2022-05-17 09:15:00|513.17|510.77|512.82|510.42|513.87|511.47|512.13|509.73|0
1652779200000|2022-05-17 09:20:00|513|510.6|513.52|511.12|514.22|511.82|512.82|510.42|0
1652779500000|2022-05-17 09:25:00|513.34|510.94|514.73|512.33|515.08|512.68|513.17|510.77|0
1652779800000|2022-05-17 09:30:00|514.56|512.16|516.48|514.08|517.17|514.77|513.77|511.37|0
1652780100000|2022-05-17 09:35:00|516.13|513.73|518.4|516|518.83|516.43|516.13|513.73|0
1652780400000|2022-05-17 09:40:00|518.57|516.17|517|514.6|518.92|516.52|516.82|514.42|0
1652780700000|2022-05-17 09:45:00|518.6|516.2|518.94|516.54|519.47|517.07|518.42|516.02|0
1652781000000|2022-05-17 09:50:00|519.12|516.72|521.04|518.64|521.12|518.72|518.77|516.37|0
1652781300000|2022-05-17 09:55:00|520.86|518.46|522.06|519.66|523.84|521.44|520.86|518.46|0
1652781600000|2022-05-17 10:00:00|522.24|519.84|525.57|523.17|526.62|524.22|522.06|519.66|0
1652781900000|2022-05-17 10:05:00|525.75|523.35|524.51|522.11|526|523.6|523.46|521.06|0
1652782200000|2022-05-17 10:10:00|524.34|521.94|521.99|519.59|525.93|523.53|521.02|518.62|0
1652782500000|2022-05-17 10:15:00|521.81|519.41|521.28|518.88|521.9|519.5|520.84|518.44|0
1652782800000|2022-05-17 10:20:00|521.37|518.97|519.53|517.13|521.37|518.97|519.53|517.13|0
1652783100000|2022-05-17 10:25:00|519.71|517.31|519.53|517.13|520.93|518.53|519.53|517.13|0
1652783400000|2022-05-17 10:30:00|519.7|517.3|519.61|517.21|520.93|518.53|519.35|516.95|0
1652783700000|2022-05-17 10:35:00|519.7|517.3|518.13|515.73|520.05|517.65|517.69|515.29|0
1652784000000|2022-05-17 10:40:00|518.21|515.81|517.86|515.46|518.82|516.42|517.6|515.2|0
1652784300000|2022-05-17 10:45:00|517.77|515.37|519.56|517.16|519.74|517.34|516.55|514.15|0
1652784600000|2022-05-17 10:50:00|519.21|516.81|518.16|515.76|519.82|517.42|518.16|515.76|0
1652784900000|2022-05-17 10:55:00|518.25|515.85|517.64|515.24|518.69|516.29|517.46|515.06|0
1652785200000|2022-05-17 11:00:00|516.94|514.54|514.14|511.74|517.11|514.71|513.8|511.4|0
1652785500000|2022-05-17 11:05:00|514.32|511.92|514.84|512.44|515.89|513.49|513.45|511.05|0
1652785800000|2022-05-17 11:10:00|515.01|512.61|514.84|512.44|516.93|514.53|514.32|511.92|0
1652786100000|2022-05-17 11:15:00|514.75|512.35|516.93|514.53|517.28|514.88|514.4|512|0
1652786400000|2022-05-17 11:20:00|517.1|514.7|518.85|516.45|519.37|516.97|517.01|514.61|0
1652786700000|2022-05-17 11:25:00|519.02|516.62|519.81|517.41|520.42|518.02|518.5|516.1|0
1652787000000|2022-05-17 11:30:00|519.72|517.32|518.14|515.74|519.72|517.32|517.62|515.22|0
1652787300000|2022-05-17 11:35:00|517.97|515.57|516.57|514.17|518.32|515.92|515.87|513.47|0
1652787600000|2022-05-17 11:40:00|516.4|514|514.47|512.07|516.4|514|513.78|511.38|0
1652787900000|2022-05-17 11:45:00|514.3|511.9|514.9|512.5|515.17|512.77|513.95|511.55|0
1652788200000|2022-05-17 11:50:00|514.99|512.59|513.77|511.37|514.99|512.59|513.42|511.02|0
1652788500000|2022-05-17 11:55:00|514.12|511.72|512.55|510.15|514.64|512.24|512.2|509.8|0
1652788800000|2022-05-17 12:00:00|512.38|509.98|513.77|511.37|514.29|511.89|511.68|509.28|0
1652789100000|2022-05-17 12:05:00|513.94|511.54|512.55|510.15|515.16|512.76|512.37|509.97|0
1652789400000|2022-05-17 12:10:00|512.63|510.23|511.15|508.75|512.63|510.23|510.98|508.58|0
1652789700000|2022-05-17 12:15:00|511.24|508.84|512.02|509.62|512.37|509.97|510.8|508.4|0
1652790000000|2022-05-17 12:20:00|512.19|509.79|511.84|509.44|512.54|510.14|510.63|508.23|0
1652790300000|2022-05-17 12:25:00|512.1|509.7|511.49|509.09|512.27|509.87|508.89|506.49|0
1652790600000|2022-05-17 12:30:00|511.32|508.92|510.97|508.57|513.58|511.18|506.63|504.23|0
1652790900000|2022-05-17 12:35:00|510.8|508.4|509.58|507.18|512.01|509.61|509.06|506.66|0
1652791200000|2022-05-17 12:40:00|509.93|507.53|510.53|508.13|510.79|508.39|507.75|505.35|0
1652791500000|2022-05-17 12:45:00|510.44|508.04|511.83|509.43|514.79|512.39|510.44|508.04|0
1652791800000|2022-05-17 12:50:00|511.74|509.34|510.61|508.21|511.83|509.43|509.05|506.65|0
1652792100000|2022-05-17 12:55:00|510.79|508.39|514|511.6|515.49|513.09|510.09|507.69|0
1652792400000|2022-05-17 13:00:00|514.09|511.69|517.23|514.83|517.23|514.83|513.57|511.17|0
1652792700000|2022-05-17 13:05:00|517.05|514.65|516|513.6|517.23|514.83|514.09|511.69|0
1652793000000|2022-05-17 13:10:00|515.83|513.43|515.48|513.08|517.05|514.65|514.96|512.56|0
1652793300000|2022-05-17 13:15:00|515.56|513.16|515.13|512.73|517.83|515.43|513.91|511.51|0
1652793600000|2022-05-17 13:20:00|515.3|512.9|515.03|512.63|515.82|513.42|514.25|511.85|0
1652793900000|2022-05-17 13:25:00|515.3|512.9|516.34|513.94|516.52|514.12|514.6|512.2|0
1652794200000|2022-05-17 13:30:00|516.17|513.77|513.03|510.63|516.52|514.12|509.38|506.98|0
1652794500000|2022-05-17 13:35:00|512.85|510.45|508.86|506.46|512.85|510.45|506.95|504.55|0
1652794800000|2022-05-17 13:40:00|510.67|508.27|510.24|507.84|513.55|511.15|507.64|505.24|0
1652795100000|2022-05-17 13:45:00|510.94|508.54|504.69|502.29|512.58|510.18|504.69|502.29|0
1652795400000|2022-05-17 13:50:00|504.87|502.47|502.97|500.57|509.02|506.62|502.79|500.39|0
1652795700000|2022-05-17 13:55:00|503.14|500.74|506.94|504.54|507.11|504.71|501.24|498.84|0
1652796000000|2022-05-17 14:00:00|507.29|504.89|511.8|509.4|513.36|510.96|507.29|504.89|0
1652796300000|2022-05-17 14:05:00|512.14|509.74|504.86|502.46|512.84|510.44|504.34|501.94|0
1652796600000|2022-05-17 14:10:00|505.03|502.63|506.24|503.84|506.67|504.27|502.78|500.38|0
1652796900000|2022-05-17 14:15:00|506.59|504.19|510.62|508.22|510.97|508.57|505.37|502.97|0
1652797200000|2022-05-17 14:20:00|510.79|508.39|508.36|505.96|511.49|509.09|506.46|504.06|0
1652797500000|2022-05-17 14:25:00|508.88|506.48|500.42|498.02|510.1|507.7|500.25|497.85|0
1652797800000|2022-05-17 14:30:00|500.93|498.53|501.66|499.26|503.86|501.46|500.25|497.85|0
1652798100000|2022-05-17 14:35:00|501.84|499.44|497.54|495.14|501.84|499.44|496.68|494.28|0
1652798400000|2022-05-17 14:40:00|497.36|494.96|493.76|491.36|497.36|494.96|493.08|490.68|0
1652798700000|2022-05-17 14:45:00|493.59|491.19|493.42|491.02|494.53|492.13|489.67|487.27|0
1652799000000|2022-05-17 14:50:00|493.59|491.19|493.93|491.53|494.96|492.56|491.54|489.14|0
1652799300000|2022-05-17 14:55:00|493.42|491.02|497.7|495.3|497.7|495.3|493.42|491.02|0
1652799600000|2022-05-17 15:00:00|497.87|495.47|501.65|499.25|501.82|499.42|496.84|494.44|0
1652799900000|2022-05-17 15:05:00|501.48|499.08|500.79|498.39|502.34|499.94|499.24|496.84|0
1652800200000|2022-05-17 15:10:00|501.3|498.9|501.13|498.73|502.33|499.93|499.41|497.01|0
1652800500000|2022-05-17 15:15:00|501.64|499.24|502.16|499.76|503.37|500.97|497.35|494.95|0
1652800800000|2022-05-17 15:20:00|502.33|499.93|503.16|500.76|504.2|501.8|501.64|499.24|0
1652801100000|2022-05-17 15:25:00|502.99|500.59|506.79|504.39|507.48|505.08|502.81|500.41|0
1652801400000|2022-05-17 15:30:00|506.96|504.56|511.47|509.07|511.99|509.59|506.96|504.56|0
1652801700000|2022-05-17 15:35:00|511.55|509.15|510.08|507.68|512.51|510.11|509.56|507.16|0
1652802000000|2022-05-17 15:40:00|509.9|507.5|507.27|504.87|512.51|510.11|507.27|504.87|0
1652802300000|2022-05-17 15:45:00|507.45|505.05|505.71|503.31|508.84|506.44|505.19|502.79|0
1652802600000|2022-05-17 15:50:00|506.06|503.66|509.53|507.13|510.39|507.99|506.06|503.66|0
1652802900000|2022-05-17 15:55:00|509|506.6|507.96|505.56|509|506.6|506.92|504.52|0
1652803200000|2022-05-17 16:00:00|508.48|506.08|508.65|506.25|509.17|506.77|506.05|503.65|0
1652803500000|2022-05-17 16:05:00|508.48|506.08|505.01|502.61|508.65|506.25|502.42|500.02|0
1652803800000|2022-05-17 16:10:00|505.18|502.78|505.35|502.95|506.57|504.17|502.25|499.85|0
1652804100000|2022-05-17 16:15:00|505.01|502.61|508.3|505.9|510.29|507.89|505.01|502.61|0
1652804400000|2022-05-17 16:20:00|508.12|505.72|509.34|506.94|509.42|507.02|507.08|504.68|0
1652804700000|2022-05-17 16:25:00|509.16|506.76|510.73|508.33|512.81|510.41|508.12|505.72|0
1652805000000|2022-05-17 16:30:00|510.9|508.5|511.5|509.1|514.21|511.81|509.34|506.94|0
1652805300000|2022-05-17 16:35:00|511.68|509.28|511.68|509.28|513.42|511.02|511.33|508.93|0
1652805600000|2022-05-17 16:40:00|511.85|509.45|514.29|511.89|514.99|512.59|511.15|508.75|0
1652805900000|2022-05-17 16:45:00|514.46|512.06|514.81|512.41|517.61|515.21|513.76|511.36|0
1652806200000|2022-05-17 16:50:00|514.99|512.59|513.24|510.84|515.16|512.76|512.19|509.79|0
1652806500000|2022-05-17 16:55:00|513.41|511.01|512.89|510.49|513.41|511.01|511.67|509.27|0
1652806800000|2022-05-17 17:00:00|512.71|510.31|511.23|508.83|512.89|510.49|507.49|505.09|0
1652807100000|2022-05-17 17:05:00|511.32|508.92|513.93|511.53|515.5|513.1|510.79|508.39|0
1652807400000|2022-05-17 17:10:00|514.1|511.7|516.63|514.23|517.42|515.02|513.58|511.18|0
1652807700000|2022-05-17 17:15:00|516.9|514.5|517.94|515.54|519.17|516.77|516.9|514.5|0
1652808000000|2022-05-17 17:20:00|517.77|515.37|514.97|512.57|518.82|516.42|514.79|512.39|0
1652808300000|2022-05-17 17:25:00|515.14|512.74|514.44|512.04|517.24|514.84|514|511.6|0
1652808600000|2022-05-17 17:30:00|514.27|511.87|515.66|513.26|517.06|514.66|514.09|511.69|0
1652808900000|2022-05-17 17:35:00|515.84|513.44|516.62|514.22|517.49|515.09|514.44|512.04|0
1652809200000|2022-05-17 17:40:00|516.54|514.14|516.01|513.61|517.23|514.83|514.26|511.86|0
1652809500000|2022-05-17 17:45:00|515.66|513.26|516.53|514.13|516.53|514.13|513.39|510.99|0
1652809800000|2022-05-17 17:50:00|516.18|513.78|515.83|513.43|517.05|514.65|515.48|513.08|0
1652810100000|2022-05-17 17:55:00|516.18|513.78|512.68|510.28|516.7|514.3|512.68|510.28|0
1652810400000|2022-05-17 18:00:00|513.38|510.98|510.94|508.54|514.78|512.38|508.85|506.45|0
1652810700000|2022-05-17 18:05:00|511.98|509.58|520.64|518.24|521.6|519.2|511.46|509.06|0
1652811000000|2022-05-17 18:10:00|520.2|517.8|505.98|503.58|520.2|517.8|503.13|500.73|0
1652811300000|2022-05-17 18:15:00|507.02|504.62|505.55|503.15|510.24|507.84|503.56|501.16|0
1652811600000|2022-05-17 18:20:00|505.72|503.32|500.61|498.21|505.72|503.32|492.74|490.34|0
1652811900000|2022-05-17 18:25:00|500.1|497.7|501.99|499.59|506.5|504.1|498.28|495.88|0
1652812200000|2022-05-17 18:30:00|500.78|498.38|498.28|495.88|505.45|503.05|497.68|495.28|0
1652812500000|2022-05-17 18:35:00|497.85|495.45|507.36|504.96|507.36|504.96|495.1|492.7|0
1652812800000|2022-05-17 18:40:00|507.53|505.13|512.75|510.35|513.97|511.57|507.27|504.87|0
1652813100000|2022-05-17 18:45:00|513.45|511.05|521.55|519.15|522.6|520.2|512.23|509.83|0
1652813400000|2022-05-17 18:50:00|521.37|518.97|517.86|515.46|522.6|520.2|517.86|515.46|0
1652813700000|2022-05-17 18:55:00|517.68|515.28|518.03|515.63|520.93|518.53|516.11|513.71|0
1652814000000|2022-05-17 19:00:00|518.38|515.98|524|521.6|524.71|522.31|517.86|515.46|0
1652814300000|2022-05-17 19:05:00|523.65|521.25|524.18|521.78|527|524.6|521.19|518.79|0
1652814600000|2022-05-17 19:10:00|523.65|521.25|522.85|520.45|523.82|521.42|520.66|518.26|0
1652814900000|2022-05-17 19:15:00|523.29|520.89|524.88|522.48|525.76|523.36|521.36|518.96|0
1652815200000|2022-05-17 19:20:00|524.96|522.56|524.17|521.77|527.17|524.77|522.94|520.54|0
1652815500000|2022-05-17 19:25:00|523.99|521.59|524.7|522.3|526.46|524.06|523.82|521.42|0
1652815800000|2022-05-17 19:30:00|525.4|523|523.99|521.59|527.17|524.77|522.05|519.65|0
1652816100000|2022-05-17 19:35:00|524.69|522.29|521.88|519.48|525.75|523.35|521.35|518.95|0
1652816400000|2022-05-17 19:40:00|520.82|518.42|522.93|520.53|525.04|522.64|519.59|517.19|0
1652816700000|2022-05-17 19:45:00|523.1|520.7|517.31|514.91|523.1|520.7|516.26|513.86|0
1652817000000|2022-05-17 19:50:00|517.83|515.43|523.32|520.92|524.19|521.79|517.83|515.43|0
1652817300000|2022-05-17 19:55:00|521.91|519.51|527.54|525.14|527.54|525.14|521.21|518.81|0
1652817600000|2022-05-17 20:00:00|528.24|525.84|525.42|523.02|528.24|525.84|525.25|522.85|0
1652817900000|2022-05-17 20:05:00|525.24|522.84|529.82|527.42|530.35|527.95|525.24|522.84|0
1652818200000|2022-05-17 20:10:00|530|527.6|530.88|528.48|531.06|528.66|529.65|527.25|0
1652818500000|2022-05-17 20:15:00|531.08|528.28|531.96|529.16|532.84|530.04|530.9|528.1|0
1652818800000|2022-05-17 20:20:00|532.14|529.34|532.13|529.33|532.14|529.34|531.61|528.81|0
1652819100000|2022-05-17 20:25:00|531.96|529.16|532.13|529.33|532.31|529.51|531.25|528.45|0
1652819400000|2022-05-17 20:30:00|532.31|529.51|531.95|529.15|532.31|529.51|531.6|528.8|0
1652819700000|2022-05-17 20:35:00|531.6|528.8|532.13|529.33|532.13|529.33|531.6|528.8|0
1652820000000|2022-05-17 20:40:00|531.95|529.15|531.95|529.15|532.13|529.33|531.95|529.15|0
1652820300000|2022-05-17 20:45:00|532.12|529.32|532.3|529.5|532.48|529.68|532.12|529.32|0
1652820900000|2022-05-17 20:55:00|532.12|529.32|532.2|529.4|532.47|529.67|532.12|529.32|0
1652821200000|2022-05-17 21:00:00|532.28|529.48|532.07|529.27|532.28|529.48|532|529.2|0
1652821500000|2022-05-17 21:05:00|532.1|529.3|532.07|529.27|532.28|529.48|531.97|529.17|0
1652821800000|2022-05-17 21:10:00|532.1|529.3|532.22|529.42|532.22|529.42|531.99|529.19|0
1652822100000|2022-05-17 21:15:00|532.25|529.45|532.25|529.45|532.27|529.47|532.19|529.39|0
1652822400000|2022-05-17 21:20:00|532.27|529.47|532.3|529.5|532.33|529.53|532.25|529.45|0
1652822700000|2022-05-17 21:25:00|532.32|529.52|532.24|529.44|532.5|529.7|532.24|529.44|0
1652823000000|2022-05-17 21:30:00|532.22|529.42|532.32|529.52|532.32|529.52|532.21|529.41|0
1652823300000|2022-05-17 21:35:00|532.29|529.49|532.13|529.33|532.37|529.57|531.98|529.18|0
1652823600000|2022-05-17 21:40:00|532.16|529.36|532.18|529.38|532.24|529.44|532.16|529.36|0
1652823900000|2022-05-17 21:45:00|532.21|529.41|532.28|529.48|532.36|529.56|532.21|529.41|0
1652824200000|2022-05-17 21:50:00|532.1|529.3|532.33|529.53|532.41|529.61|532.1|529.3|0
1652824500000|2022-05-17 21:55:00|532.31|529.51|532.46|529.66|532.49|529.69|532.17|529.37|0
1652824800000|2022-05-17 22:00:00|533.06|530.26|533.76|530.96|534.03|531.23|532.09|529.29|0
1652825100000|2022-05-17 22:05:00|533.68|530.88|534.38|531.58|535.09|532.29|533.68|530.88|0
1652825400000|2022-05-17 22:10:00|534.56|531.76|534.03|531.23|534.91|532.11|533.85|531.05|0
1652825700000|2022-05-17 22:15:00|534.2|531.4|534.64|531.84|535.17|532.37|533.67|530.87|0
1652826000000|2022-05-17 22:20:00|534.46|531.66|534.02|531.22|534.55|531.75|533.67|530.87|0
1652826300000|2022-05-17 22:25:00|534.11|531.31|534.28|531.48|534.55|531.75|533.84|531.04|0
1652826600000|2022-05-17 22:30:00|534.2|531.4|534.73|531.93|534.9|532.1|534.02|531.22|0
1652826900000|2022-05-17 22:35:00|534.55|531.75|534.37|531.57|534.72|531.92|534.19|531.39|0
1652827200000|2022-05-17 22:40:00|534.19|531.39|534.19|531.39|534.19|531.39|533.48|530.68|0
1652827500000|2022-05-17 22:45:00|534.37|531.57|533.83|531.03|534.72|531.92|533.83|531.03|0
1652827800000|2022-05-17 22:50:00|533.48|530.68|532.95|530.15|533.83|531.03|532.77|529.97|0
1652828100000|2022-05-17 22:55:00|532.77|529.97|531.88|529.08|532.77|529.97|531.88|529.08|0
1652828400000|2022-05-17 23:00:00|532.15|529.35|531.88|529.08|532.15|529.35|531|528.2|0
1652828700000|2022-05-17 23:05:00|531.79|528.99|531|528.2|532.14|529.34|530.82|528.02|0
1652829000000|2022-05-17 23:10:00|531.08|528.28|531.08|528.28|532.23|529.43|530.82|528.02|0
1652829300000|2022-05-17 23:15:00|531.17|528.37|531.35|528.55|531.52|528.72|530.99|528.19|0
1652829600000|2022-05-17 23:20:00|531.34|528.54|531.52|528.72|532.05|529.25|531.34|528.54|0
1652829900000|2022-05-17 23:25:00|531.43|528.63|531.34|528.54|531.52|528.72|530.64|527.84|0
1652830200000|2022-05-17 23:30:00|531.25|528.45|531.51|528.71|532.4|529.6|531.25|528.45|0
1652830500000|2022-05-17 23:35:00|531.42|528.62|528.51|525.71|531.42|528.62|528.34|525.54|0
1652830800000|2022-05-17 23:40:00|528.69|525.89|529.22|526.42|529.22|526.42|528.51|525.71|0
1652831100000|2022-05-17 23:45:00|529.39|526.59|528.16|525.36|529.57|526.77|527.98|525.18|0
1652831400000|2022-05-17 23:50:00|528.51|525.71|528.86|526.06|529.57|526.77|528.33|525.53|0
1652831700000|2022-05-17 23:55:00|528.68|525.88|528.5|525.7|529.21|526.41|528.5|525.7|0
1652832000000|2022-05-18 00:00:00|528.86|526.06|529.38|526.58|529.74|526.94|528.15|525.35|0
1652832300000|2022-05-18 00:05:00|529.56|526.76|530.62|527.82|530.62|527.82|529.38|526.58|0
1652832600000|2022-05-18 00:10:00|530.7|527.9|530.61|527.81|530.79|527.99|529.73|526.93|0
1652832900000|2022-05-18 00:15:00|530.44|527.64|530.61|527.81|530.79|527.99|529.99|527.19|0
1652833200000|2022-05-18 00:20:00|530.26|527.46|530.61|527.81|530.96|528.16|529.9|527.1|0
1652833500000|2022-05-18 00:25:00|530.43|527.63|529.72|526.92|530.78|527.98|529.72|526.92|0
1652833800000|2022-05-18 00:30:00|529.2|526.4|529.91|527.11|530.62|527.82|529.2|526.4|0
1652834100000|2022-05-18 00:35:00|530.09|527.29|527.79|524.99|530.26|527.46|527.79|524.99|0
1652834400000|2022-05-18 00:40:00|527.97|525.17|528.14|525.34|528.76|525.96|527.09|524.29|0
1652834700000|2022-05-18 00:45:00|528.32|525.52|528.67|525.87|528.67|525.87|527.26|524.46|0
1652835000000|2022-05-18 00:50:00|528.49|525.69|528.49|525.69|528.85|526.05|528.14|525.34|0
1652835300000|2022-05-18 00:55:00|528.31|525.51|527.96|525.16|528.49|525.69|527.34|524.54|0
1652835600000|2022-05-18 01:00:00|528.14|525.34|528.31|525.51|528.75|525.95|527.61|524.81|0
1652835900000|2022-05-18 01:05:00|528.22|525.42|527.51|524.71|528.31|525.51|526.37|523.57|0
1652836200000|2022-05-18 01:10:00|527.43|524.63|527.78|524.98|527.86|525.06|526.9|524.1|0
1652836500000|2022-05-18 01:15:00|527.86|525.06|527.07|524.27|528.31|525.51|526.55|523.75|0
1652836800000|2022-05-18 01:20:00|527.25|524.45|526.89|524.09|527.42|524.62|526.72|523.92|0
1652837100000|2022-05-18 01:25:00|527.07|524.27|526.54|523.74|527.25|524.45|525.84|523.04|0
1652837400000|2022-05-18 01:30:00|526.72|523.92|523.38|520.58|526.72|523.92|523.03|520.23|0
1652837700000|2022-05-18 01:35:00|523.29|520.49|523.73|520.93|523.9|521.1|522.94|520.14|0
1652838000000|2022-05-18 01:40:00|523.81|521.01|521.27|518.47|523.9|521.1|521.1|518.3|0
1652838300000|2022-05-18 01:45:00|521.53|518.73|522.32|519.52|522.32|519.52|520.75|517.95|0
1652838600000|2022-05-18 01:50:00|522.15|519.35|521.79|518.99|523.2|520.4|521.35|518.55|0
1652838900000|2022-05-18 01:55:00|521.62|518.82|523.89|521.09|523.89|521.09|521.62|518.82|0
1652839200000|2022-05-18 02:00:00|524.15|521.35|523.54|520.74|524.59|521.79|522.84|520.04|0
1652839500000|2022-05-18 02:05:00|523.45|520.65|523.36|520.56|523.54|520.74|522.31|519.51|0
1652839800000|2022-05-18 02:10:00|523.27|520.47|523.01|520.21|523.71|520.91|522.74|519.94|0
1652840100000|2022-05-18 02:15:00|522.74|519.94|523.88|521.08|524.06|521.26|522.48|519.68|0
1652840400000|2022-05-18 02:20:00|523.71|520.91|524.41|521.61|524.41|521.61|523.71|520.91|0
1652840700000|2022-05-18 02:25:00|524.58|521.78|524.93|522.13|525.11|522.31|524.06|521.26|0
1652841000000|2022-05-18 02:30:00|525.11|522.31|525.01|522.21|525.28|522.48|524.4|521.6|0
1652841300000|2022-05-18 02:35:00|525.1|522.3|525.01|522.21|525.28|522.48|524.58|521.78|0
1652841600000|2022-05-18 02:40:00|525.1|522.3|526.68|523.88|527.38|524.58|524.75|521.95|0
1652841900000|2022-05-18 02:45:00|526.76|523.96|525.88|523.08|526.76|523.96|525.45|522.65|0
1652842200000|2022-05-18 02:50:00|525.97|523.17|526.76|523.96|526.76|523.96|525.62|522.82|0
1652842500000|2022-05-18 02:55:00|526.67|523.87|525.27|522.47|526.85|524.05|525|522.2|0
1652842800000|2022-05-18 03:00:00|524.92|522.12|525.97|523.17|526.14|523.34|524.74|521.94|0
1652843100000|2022-05-18 03:05:00|525.79|522.99|525.44|522.64|525.97|523.17|525.17|522.37|0
1652843400000|2022-05-18 03:10:00|525.35|522.55|523.94|521.14|525.61|522.81|523.33|520.53|0
1652843700000|2022-05-18 03:15:00|524.03|521.23|523.5|520.7|524.38|521.58|523.33|520.53|0
1652844000000|2022-05-18 03:20:00|523.33|520.53|523.06|520.26|523.33|520.53|522.45|519.65|0
1652844300000|2022-05-18 03:25:00|522.98|520.18|523.15|520.35|523.15|520.35|522.71|519.91|0
1652844600000|2022-05-18 03:30:00|523.32|520.52|522.7|519.9|523.41|520.61|522.62|519.82|0
1652844900000|2022-05-18 03:35:00|522.62|519.82|517.72|514.92|522.62|519.82|515.98|513.18|0
1652845200000|2022-05-18 03:40:00|517.37|514.57|517.46|514.66|517.9|515.1|516.68|513.88|0
1652845500000|2022-05-18 03:45:00|517.55|514.75|518.94|516.14|519.29|516.49|517.2|514.4|0
1652845800000|2022-05-18 03:50:00|518.85|516.05|519.29|516.49|519.29|516.49|518.33|515.53|0
1652846100000|2022-05-18 03:55:00|519.11|516.31|519.98|517.18|520.42|517.62|518.94|516.14|0
1652846400000|2022-05-18 04:00:00|520.07|517.27|522.08|519.28|522.43|519.63|519.98|517.18|0
1652846700000|2022-05-18 04:05:00|522.26|519.46|522.08|519.28|522.51|519.71|521.64|518.84|0
1652847000000|2022-05-18 04:10:00|521.99|519.19|521.55|518.75|522.08|519.28|521.38|518.58|0
1652847300000|2022-05-18 04:15:00|521.73|518.93|521.37|518.57|521.73|518.93|521.02|518.22|0
1652847600000|2022-05-18 04:20:00|521.55|518.75|522.77|519.97|523.12|520.32|521.46|518.66|0
1652847900000|2022-05-18 04:25:00|522.6|519.8|521.63|518.83|522.86|520.06|521.37|518.57|0
1652848200000|2022-05-18 04:30:00|521.72|518.92|520.4|517.6|521.72|518.92|519.97|517.17|0
1652848500000|2022-05-18 04:35:00|520.49|517.69|519.62|516.82|520.84|518.04|519.62|516.82|0
1652848800000|2022-05-18 04:40:00|519.96|517.16|519.96|517.16|520.49|517.69|519.79|516.99|0
1652849100000|2022-05-18 04:45:00|519.79|516.99|518.91|516.11|519.79|516.99|518.56|515.76|0
1652849400000|2022-05-18 04:50:00|518.82|516.02|519.78|516.98|519.78|516.98|518.74|515.94|0
1652849700000|2022-05-18 04:55:00|519.61|516.81|519.61|516.81|520.13|517.33|519.26|516.46|0
1652850000000|2022-05-18 05:00:00|519.51|516.71|520.83|518.03|521.18|518.38|519.43|516.63|0
1652850300000|2022-05-18 05:05:00|521|518.2|521.7|518.9|523.01|520.21|521|518.2|0
1652850600000|2022-05-18 05:10:00|521.61|518.81|521.7|518.9|522.57|519.77|521.35|518.55|0
1652850900000|2022-05-18 05:15:00|521.78|518.98|522.04|519.24|522.4|519.6|521.52|518.72|0
1652851200000|2022-05-18 05:20:00|521.87|519.07|520.64|517.84|522.22|519.42|519.77|516.97|0
1652851500000|2022-05-18 05:25:00|520.47|517.67|520.64|517.84|521.17|518.37|519.59|516.79|0
1652851800000|2022-05-18 05:30:00|520.47|517.67|521.51|518.71|522.21|519.41|520.12|517.32|0
1652852100000|2022-05-18 05:35:00|521.42|518.62|521.34|518.54|521.86|519.06|521.24|518.44|0
1652852400000|2022-05-18 05:40:00|521.24|518.44|522.73|519.93|522.73|519.93|520.81|518.01|0
1652852700000|2022-05-18 05:45:00|522.91|520.11|523.08|520.28|523.61|520.81|522.56|519.76|0
1652853000000|2022-05-18 05:50:00|523.34|520.54|524.66|521.86|525.36|522.56|522.56|519.76|0
1652853300000|2022-05-18 05:55:00|524.83|522.03|525.53|522.73|526.24|523.44|524.66|521.86|0
1652853600000|2022-05-18 06:00:00|526.06|523.26|527.11|524.31|527.11|524.31|524.13|521.33|0
1652853900000|2022-05-18 06:05:00|527.02|524.22|524.3|521.5|527.11|524.31|524.12|521.32|0
1652854200000|2022-05-18 06:10:00|524.12|521.32|523.07|520.27|524.3|521.5|522.19|519.39|0
1652854500000|2022-05-18 06:15:00|522.98|520.18|523.5|520.7|524.47|521.67|522.72|519.92|0
1652854800000|2022-05-18 06:20:00|523.59|520.79|522.45|519.65|523.59|520.79|521.84|519.04|0
1652855100000|2022-05-18 06:25:00|522.62|519.82|521.66|518.86|523.32|520.52|521.66|518.86|0
1652855400000|2022-05-18 06:30:00|521.49|518.69|521.66|518.86|522.36|519.56|521.14|518.34|0
1652855700000|2022-05-18 06:35:00|521.83|519.03|522.2|519.4|522.2|519.4|520.07|517.27|0
1652856000000|2022-05-18 06:40:00|522.38|519.58|521.33|518.53|522.38|519.58|521.15|518.35|0
1652856300000|2022-05-18 06:45:00|521.15|518.35|520.97|518.17|521.15|518.35|519.92|517.12|0
1652856600000|2022-05-18 06:50:00|520.88|518.08|521.15|518.35|521.5|518.7|520.62|517.82|0
1652856900000|2022-05-18 06:55:00|521.23|518.43|520.79|517.99|521.4|518.6|520.09|517.29|0
1652857200000|2022-05-18 07:00:00|520.44|517.64|518.87|516.07|521.23|518.43|518.43|515.63|0
1652857500000|2022-05-18 07:05:00|518.67|516.27|520.24|517.84|520.59|518.19|518.14|515.74|0
1652857800000|2022-05-18 07:10:00|520.32|517.92|516.05|513.65|520.5|518.1|515.87|513.47|0
1652858100000|2022-05-18 07:15:00|515.96|513.56|515.48|513.08|516.65|514.25|513.76|511.36|0
1652858400000|2022-05-18 07:20:00|515.82|513.42|519.4|517|520.1|517.7|515.82|513.42|0
1652858700000|2022-05-18 07:25:00|519.05|516.65|518.17|515.77|519.22|516.82|518|515.6|0
1652859000000|2022-05-18 07:30:00|518.35|515.95|517.91|515.51|519.05|516.65|516.86|514.46|0
1652859300000|2022-05-18 07:35:00|518.08|515.68|516.25|513.85|518.52|516.12|516.25|513.85|0
1652859600000|2022-05-18 07:40:00|516.34|513.94|517.3|514.9|517.99|515.59|515.9|513.5|0
1652859900000|2022-05-18 07:45:00|517.38|514.98|515.73|513.33|517.47|515.07|515.55|513.15|0
1652860200000|2022-05-18 07:50:00|515.81|513.41|515.9|513.5|516.5|514.1|515.38|512.98|0
1652860500000|2022-05-18 07:55:00|516.07|513.67|517.72|515.32|518.68|516.28|515.9|513.5|0
1652860800000|2022-05-18 08:00:00|517.99|515.59|518.86|516.46|519.73|517.33|516.07|513.67|0
1652861100000|2022-05-18 08:05:00|519.03|516.63|518.85|516.45|519.55|517.15|518.16|515.76|0
1652861400000|2022-05-18 08:10:00|519.11|516.71|520.16|517.76|520.25|517.85|518.68|516.28|0
1652861700000|2022-05-18 08:15:00|520.07|517.67|518.23|515.83|520.86|518.46|518.15|515.75|0
1652862000000|2022-05-18 08:20:00|518.33|515.93|515.36|512.96|518.33|515.93|515.01|512.61|0
1652862300000|2022-05-18 08:25:00|515.44|513.04|517.45|515.05|517.62|515.22|515.19|512.79|0
1652862600000|2022-05-18 08:30:00|517.62|515.22|515.18|512.78|518.32|515.92|515.01|512.61|0
1652862900000|2022-05-18 08:35:00|515.09|512.69|515.18|512.78|515.79|513.39|515.01|512.61|0
1652863200000|2022-05-18 08:40:00|515.01|512.61|516.57|514.17|516.57|514.17|515.01|512.61|0
1652863500000|2022-05-18 08:45:00|516.48|514.08|516.48|514.08|517.09|514.69|516.3|513.9|0
1652863800000|2022-05-18 08:50:00|516.39|513.99|517.44|515.04|517.61|515.21|516.22|513.82|0
1652864100000|2022-05-18 08:55:00|517.61|515.21|518.48|516.08|518.74|516.34|517.61|515.21|0
1652864400000|2022-05-18 09:00:00|518.65|516.25|517.69|515.29|519.35|516.95|517.43|515.03|0
1652864700000|2022-05-18 09:05:00|517.78|515.38|518.48|516.08|518.48|516.08|517.17|514.77|0
1652865000000|2022-05-18 09:10:00|518.38|515.98|518.17|515.77|520.41|518.01|518.08|515.68|0
1652865300000|2022-05-18 09:15:00|518.08|515.68|517.91|515.51|518.08|515.68|516.86|514.46|0
1652865600000|2022-05-18 09:20:00|517.99|515.59|519.13|516.73|520.26|517.86|517.81|515.41|0
1652865900000|2022-05-18 09:25:00|518.95|516.55|517.9|515.5|519.47|517.07|517.81|515.41|0
1652866200000|2022-05-18 09:30:00|517.64|515.24|518.77|516.37|518.95|516.55|516.41|514.01|0
1652866500000|2022-05-18 09:35:00|518.86|516.46|519.29|516.89|519.73|517.33|518.77|516.37|0
1652866800000|2022-05-18 09:40:00|519.38|516.98|519.99|517.59|520.17|517.77|519.12|516.72|0
1652867100000|2022-05-18 09:45:00|519.9|517.5|519.99|517.59|521.56|519.16|519.64|517.24|0
1652867400000|2022-05-18 09:50:00|520.07|517.67|519.99|517.59|520.69|518.29|519.72|517.32|0
1652867700000|2022-05-18 09:55:00|519.98|517.58|523.66|521.26|523.66|521.26|519.81|517.41|0
1652868000000|2022-05-18 10:00:00|524.01|521.61|522.43|520.03|525.24|522.84|522.26|519.86|0
1652868300000|2022-05-18 10:05:00|522.34|519.94|522.25|519.85|523.21|520.81|521.55|519.15|0
1652868600000|2022-05-18 10:10:00|522.16|519.76|521.55|519.15|522.34|519.94|520.85|518.45|0
1652868900000|2022-05-18 10:15:00|521.63|519.23|522.07|519.67|522.25|519.85|520.85|518.45|0
1652869200000|2022-05-18 10:20:00|521.9|519.5|522.33|519.93|522.86|520.46|521.45|519.05|0
1652869500000|2022-05-18 10:25:00|522.42|520.02|522.77|520.37|522.95|520.55|521.63|519.23|0
1652869800000|2022-05-18 10:30:00|522.59|520.19|517.35|514.95|522.68|520.28|517.35|514.95|0
1652870100000|2022-05-18 10:35:00|517.17|514.77|516.65|514.25|517.87|515.47|516.12|513.72|0
1652870400000|2022-05-18 10:40:00|516.38|513.98|515.42|513.02|516.47|514.07|514.38|511.98|0
1652870700000|2022-05-18 10:45:00|515.25|512.85|515.25|512.85|515.95|513.55|515.08|512.68|0
1652871000000|2022-05-18 10:50:00|515.16|512.76|514.37|511.97|515.94|513.54|514.37|511.97|0
1652871300000|2022-05-18 10:55:00|514.72|512.32|516.16|513.76|516.68|514.28|513.66|511.26|0
1652871600000|2022-05-18 11:00:00|516.76|514.36|513.72|511.32|517.55|515.15|513.37|510.97|0
1652871900000|2022-05-18 11:05:00|513.54|511.14|510.6|508.2|513.63|511.23|509.91|507.51|0
1652872200000|2022-05-18 11:10:00|510.43|508.03|509.22|506.82|510.95|508.55|508.87|506.47|0
1652872500000|2022-05-18 11:15:00|509.3|506.9|509.73|507.33|510.25|507.85|508.87|506.47|0
1652872800000|2022-05-18 11:20:00|509.64|507.24|508.17|505.77|510.08|507.68|506.96|504.56|0
1652873100000|2022-05-18 11:25:00|508|505.6|507.52|505.12|509.25|506.85|506.83|504.43|0
1652873400000|2022-05-18 11:30:00|507.69|505.29|509.42|507.02|510.46|508.06|507.69|505.29|0
1652873700000|2022-05-18 11:35:00|509.24|506.84|509.24|506.84|510.97|508.57|508.63|506.23|0
1652874000000|2022-05-18 11:40:00|509.07|506.67|506.65|504.25|509.07|506.67|506.65|504.25|0
1652874300000|2022-05-18 11:45:00|506.82|504.42|507.07|504.67|507.16|504.76|505.61|503.21|0
1652874600000|2022-05-18 11:50:00|507.16|504.76|508.11|505.71|508.2|505.8|506.3|503.9|0
1652874900000|2022-05-18 11:55:00|508.02|505.62|506.29|503.89|508.2|505.8|505.95|503.55|0
1652875200000|2022-05-18 12:00:00|506.47|504.07|507.33|504.93|507.33|504.93|506.12|503.72|0
1652875500000|2022-05-18 12:05:00|507.5|505.1|508.88|506.48|509.4|507|507.5|505.1|0
1652875800000|2022-05-18 12:10:00|509.05|506.65|509.22|506.82|509.23|506.83|507.15|504.75|0
1652876100000|2022-05-18 12:15:00|508.88|506.48|509.34|506.94|509.74|507.34|508.13|505.73|0
1652876400000|2022-05-18 12:20:00|509.25|506.85|508.82|506.42|510.03|507.63|508.65|506.25|0
1652876700000|2022-05-18 12:25:00|508.9|506.5|510.55|508.15|511.85|509.45|508.47|506.07|0
1652877000000|2022-05-18 12:30:00|510.63|508.23|508.64|506.24|510.98|508.58|508.12|505.72|0
1652877300000|2022-05-18 12:35:00|508.38|505.98|506.47|504.07|508.47|506.07|505.7|503.3|0
1652877600000|2022-05-18 12:40:00|506.39|503.99|503.28|500.88|506.74|504.34|503.11|500.71|0
1652877900000|2022-05-18 12:45:00|503.11|500.71|501.73|499.33|504.14|501.74|501.56|499.16|0
1652878200000|2022-05-18 12:50:00|501.56|499.16|499.15|496.75|501.73|499.33|498.81|496.41|0
1652878500000|2022-05-18 12:55:00|499.06|496.66|496.4|494|499.66|497.26|496.06|493.66|0
1652878800000|2022-05-18 13:00:00|496.23|493.83|498.11|495.71|498.97|496.57|496.14|493.74|0
1652879100000|2022-05-18 13:05:00|498.29|495.89|494.52|492.12|498.46|496.06|494.17|491.77|0
1652879400000|2022-05-18 13:10:00|494.69|492.29|495.7|493.3|496.51|494.11|493.05|490.65|0
1652879700000|2022-05-18 13:15:00|494.76|492.36|495.1|492.7|495.79|493.39|494.59|492.19|0
1652880000000|2022-05-18 13:20:00|495.27|492.87|495.61|493.21|496.47|494.07|494.59|492.19|0
1652880300000|2022-05-18 13:25:00|495.44|493.04|497.32|494.92|497.5|495.1|495.27|492.87|0
1652880600000|2022-05-18 13:30:00|496.64|494.24|495.1|492.7|497.84|495.44|493.39|490.99|0
1652880900000|2022-05-18 13:35:00|494.07|491.67|490.15|487.75|498.86|496.46|488.62|486.22|0
1652881200000|2022-05-18 13:40:00|489.89|487.49|486.64|484.24|490.15|487.75|484.21|481.81|0
1652881500000|2022-05-18 13:45:00|486.3|483.9|487.74|485.34|490.72|488.32|486.13|483.73|0
1652881800000|2022-05-18 13:50:00|487.83|485.43|486.47|484.07|489.18|486.78|483.76|481.36|0
1652882100000|2022-05-18 13:55:00|485.79|483.39|480.24|477.84|486.64|484.24|479.73|477.33|0
1652882400000|2022-05-18 14:00:00|481.08|478.68|483.78|481.38|485.64|483.24|480.57|478.17|0
1652882700000|2022-05-18 14:05:00|483.44|481.04|480.91|478.51|487.67|485.27|480.91|478.51|0
1652883000000|2022-05-18 14:10:00|480.4|478|485.13|482.73|485.46|483.06|479.73|477.33|0
1652883300000|2022-05-18 14:15:00|485.3|482.9|483.6|481.2|486.65|484.25|482.08|479.68|0
1652883600000|2022-05-18 14:20:00|483.26|480.86|482.25|479.85|486.48|484.08|479.55|477.15|0
1652883900000|2022-05-18 14:25:00|482.42|480.02|476.52|474.12|485.29|482.89|476.52|474.12|0
1652884200000|2022-05-18 14:30:00|476.02|473.62|475.24|472.84|478.54|476.14|474.24|471.84|0
1652884500000|2022-05-18 14:35:00|475.08|472.68|475.26|472.86|475.26|472.86|472.25|469.85|0
1652884800000|2022-05-18 14:40:00|475.1|472.7|475.26|472.86|476.44|474.04|472.92|470.52|0
1652885100000|2022-05-18 14:45:00|474.76|472.36|477.78|475.38|479.97|477.57|473.08|470.68|0
1652885400000|2022-05-18 14:50:00|477.61|475.21|475.09|472.69|477.61|475.21|473.75|471.35|0
1652885700000|2022-05-18 14:55:00|474.75|472.35|477.44|475.04|477.44|475.04|473.41|471.01|0
1652886000000|2022-05-18 15:00:00|477.1|474.7|471.73|469.33|477.1|474.7|471.06|468.66|0
1652886300000|2022-05-18 15:05:00|471.98|469.58|467.89|465.49|472.57|470.17|467.89|465.49|0
1652886600000|2022-05-18 15:10:00|467.72|465.32|465.72|463.32|467.8|465.4|464.72|462.32|0
1652886900000|2022-05-18 15:15:00|465.39|462.99|460.91|458.51|465.55|463.15|459.42|457.02|0
1652887200000|2022-05-18 15:20:00|461.07|458.67|456.68|454.28|461.07|458.67|451.51|449.11|0
1652887500000|2022-05-18 15:25:00|456.52|454.12|454.38|451.98|459.65|457.25|453.23|450.83|0
1652887800000|2022-05-18 15:30:00|454.22|451.82|456.68|454.28|456.84|454.44|451.1|448.7|0
1652888100000|2022-05-18 15:35:00|456.84|454.44|457.33|454.93|459.64|457.24|456.18|453.78|0
1652888400000|2022-05-18 15:40:00|457.17|454.77|461.62|459.22|461.95|459.55|456.67|454.27|0
1652888700000|2022-05-18 15:45:00|460.96|458.56|457.66|455.26|461.45|459.05|455.85|453.45|0
1652889000000|2022-05-18 15:50:00|457.33|454.93|450.27|447.87|459.3|456.9|450.27|447.87|0
1652889300000|2022-05-18 15:55:00|450.11|447.71|450.76|448.36|453.55|451.15|448.66|446.26|0
1652889600000|2022-05-18 16:00:00|450.44|448.04|450.27|447.87|452.56|450.16|449.13|446.73|0
1652889900000|2022-05-18 16:05:00|450.43|448.03|446.84|444.44|450.43|448.03|445.7|443.3|0
1652890200000|2022-05-18 16:10:00|447.33|444.93|449.12|446.72|449.61|447.21|445.05|442.65|0
1652890500000|2022-05-18 16:15:00|449.28|446.88|449.77|447.37|452.72|450.32|448.47|446.07|0
1652890800000|2022-05-18 16:20:00|449.94|447.54|442.94|440.54|450.59|448.19|442.78|440.38|0
1652891100000|2022-05-18 16:25:00|443.1|440.7|445.21|442.81|446.75|444.35|443.1|440.7|0
1652891400000|2022-05-18 16:30:00|445.53|443.13|448.3|445.9|448.3|445.9|443.42|441.02|0
1652891700000|2022-05-18 16:35:00|447.97|445.57|449.6|447.2|450.42|448.02|446.34|443.94|0
1652892000000|2022-05-18 16:40:00|449.44|447.04|446.34|443.94|449.44|447.04|445.69|443.29|0
1652892300000|2022-05-18 16:45:00|446.01|443.61|451.63|449.23|451.63|449.23|445.2|442.8|0
1652892600000|2022-05-18 16:50:00|451.88|449.48|453.35|450.95|454.5|452.1|451.23|448.83|0
1652892900000|2022-05-18 16:55:00|454.01|451.61|454.5|452.1|455.16|452.76|451.55|449.15|0
1652893200000|2022-05-18 17:00:00|454.17|451.77|448.93|446.53|454.33|451.93|448.93|446.53|0
1652893500000|2022-05-18 17:05:00|447.63|445.23|440.65|438.25|447.63|445.23|440.16|437.76|0
1652893800000|2022-05-18 17:10:00|440.49|438.09|438.22|435.82|441.62|439.22|437.74|435.34|0
1652894100000|2022-05-18 17:15:00|438.38|435.98|433.87|431.47|438.71|436.31|433.87|431.47|0
1652894400000|2022-05-18 17:20:00|434.2|431.8|435|432.6|437.9|435.5|434.2|431.8|0
1652894700000|2022-05-18 17:25:00|435.32|432.92|435.8|433.4|436.61|434.21|433.23|430.83|0
1652895000000|2022-05-18 17:30:00|435.64|433.24|437.41|435.01|437.57|435.17|433.87|431.47|0
1652895300000|2022-05-18 17:35:00|437.57|435.17|438.85|436.45|439.66|437.26|436.75|434.35|0
1652895600000|2022-05-18 17:40:00|439.01|436.61|431.93|429.53|439.01|436.61|430.81|428.41|0
1652895900000|2022-05-18 17:45:00|431.77|429.37|427.61|425.21|432.73|430.33|427.52|425.12|0
1652896200000|2022-05-18 17:50:00|427.77|425.37|427.28|424.88|429.04|426.64|425.06|422.66|0
1652896500000|2022-05-18 17:55:00|427.13|424.73|427.49|425.09|428.61|426.21|424.12|421.72|0
1652896800000|2022-05-18 18:00:00|427.97|425.57|428.29|425.89|429.89|427.49|425.42|423.02|0
1652897100000|2022-05-18 18:05:00|429|426.6|429.08|426.68|429.73|427.33|425.58|423.18|0
1652897400000|2022-05-18 18:10:00|429.56|427.16|427.41|425.01|431|428.6|425.89|423.49|0
1652897700000|2022-05-18 18:15:00|427.57|425.17|431.08|428.68|432.52|430.12|425.18|422.78|0
1652898000000|2022-05-18 18:20:00|430.6|428.2|429.96|427.56|433|430.6|428.12|425.72|0
1652898300000|2022-05-18 18:25:00|430.28|427.88|433|430.6|433.64|431.24|430.28|427.88|0
1652898600000|2022-05-18 18:30:00|432.84|430.44|426.61|424.21|434.12|431.72|425.81|423.41|0
1652898900000|2022-05-18 18:35:00|426.45|424.05|424.78|422.38|426.45|424.05|421.53|419.13|0
1652899200000|2022-05-18 18:40:00|424.63|422.23|424.62|422.22|427.8|425.4|423.04|420.64|0
1652899500000|2022-05-18 18:45:00|424.15|421.75|426.37|423.97|427.96|425.56|420.35|417.95|0
1652899800000|2022-05-18 18:50:00|425.97|423.57|423.19|420.79|427.8|425.4|422.08|419.68|0
1652900100000|2022-05-18 18:55:00|423.03|420.63|421.45|419.05|425.89|423.49|419.71|417.31|0
1652900400000|2022-05-18 19:00:00|420.66|418.26|422.55|420.15|424.93|422.53|420.66|418.26|0
1652900700000|2022-05-18 19:05:00|422.24|419.84|422.31|419.91|426.99|424.59|422.08|419.68|0
1652901000000|2022-05-18 19:10:00|422.39|419.99|420.97|418.57|425.56|423.16|420.97|418.57|0
1652901300000|2022-05-18 19:15:00|420.65|418.25|422.7|420.3|424.77|422.37|420.65|418.25|0
1652901600000|2022-05-18 19:20:00|422.39|419.99|417.71|415.31|424.61|422.21|416.71|414.31|0
1652901900000|2022-05-18 19:25:00|417.87|415.47|416.7|414.3|418.18|415.78|415.76|413.36|0
1652902200000|2022-05-18 19:30:00|416.54|414.14|416.62|414.22|418.9|416.5|415.76|413.36|0
1652902500000|2022-05-18 19:35:00|416.7|414.3|424.88|422.48|427.44|425.04|415.76|413.36|0
1652902800000|2022-05-18 19:40:00|424.72|422.32|419.5|417.1|426.63|424.23|417.92|415.52|0
1652903100000|2022-05-18 19:45:00|419.18|416.78|416.19|413.79|421.23|418.83|415.09|412.69|0
1652903400000|2022-05-18 19:50:00|418.08|415.68|414.93|412.53|422.34|419.94|413.83|411.43|0
1652903700000|2022-05-18 19:55:00|414.77|412.37|423.6|421.2|423.6|421.2|414.46|412.06|0
1652904000000|2022-05-18 20:00:00|424.08|421.68|418.07|415.67|425.19|422.79|416.34|413.94|0
1652904300000|2022-05-18 20:05:00|417.75|415.35|414.7|412.3|417.75|415.35|413.76|411.36|0
1652904600000|2022-05-18 20:10:00|415.01|412.61|415.09|412.69|416.11|413.71|413.6|411.2|0
1652904900000|2022-05-18 20:15:00|415.37|412.57|413.64|410.84|415.68|412.88|412.71|409.91|0
1652905200000|2022-05-18 20:20:00|413.4|410.6|413.48|410.68|413.64|410.84|412.55|409.75|0
1652905500000|2022-05-18 20:25:00|413.33|410.53|413.71|410.91|413.79|410.99|412.23|409.43|0
1652905800000|2022-05-18 20:30:00|413.64|410.84|414.42|411.62|414.89|412.09|413.32|410.52|0
1652906100000|2022-05-18 20:35:00|414.58|411.78|413.79|410.99|414.89|412.09|413.16|410.36|0
1652906400000|2022-05-18 20:40:00|413.95|411.15|414.57|411.77|415.04|412.24|413.48|410.68|0
1652906700000|2022-05-18 20:45:00|414.73|411.93|417.08|414.28|417.24|414.44|414.57|411.77|0
1652907000000|2022-05-18 20:50:00|417.24|414.44|418.1|415.3|418.34|415.54|415.98|413.18|0
1652907300000|2022-05-18 20:55:00|418.49|415.69|417.46|414.66|418.65|415.85|416.45|413.65|0
1652907600000|2022-05-18 21:00:00|417.38|414.58|417.62|414.82|417.62|414.82|417.14|414.34|0
1652907900000|2022-05-18 21:05:00|417.58|414.78|417.85|415.05|418.08|415.28|417.46|414.66|0
1652908200000|2022-05-18 21:10:00|417.92|415.12|417.64|414.84|417.92|415.12|417.46|414.66|0
1652908500000|2022-05-18 21:15:00|417.62|414.82|417.5|414.7|417.9|415.1|417.48|414.68|0
1652908800000|2022-05-18 21:20:00|417.48|414.68|418.03|415.23|418.03|415.23|417.37|414.57|0
1652909100000|2022-05-18 21:25:00|417.96|415.16|417.93|415.13|417.98|415.18|417.84|415.04|0
1652909400000|2022-05-18 21:30:00|417.86|415.06|417.93|415.13|417.96|415.16|417.86|415.06|0
1652909700000|2022-05-18 21:35:00|417.89|415.09|417.9|415.1|417.9|415.1|417.83|415.03|0
1652910000000|2022-05-18 21:40:00|417.93|415.13|417.81|415.01|418.04|415.24|417.7|414.9|0
1652910300000|2022-05-18 21:45:00|417.93|415.13|417.99|415.19|417.99|415.19|417.92|415.12|0
1652910600000|2022-05-18 21:50:00|417.88|415.08|418.13|415.33|418.13|415.33|417.88|415.08|0
1652910900000|2022-05-18 21:55:00|418.15|415.35|418.49|415.69|419|416.2|418.13|415.33|0
1652911200000|2022-05-18 22:00:00|418.85|416.05|417.83|415.03|420.43|417.63|417.83|415.03|0
1652911500000|2022-05-18 22:05:00|417.75|414.95|417.9|415.1|418.3|415.5|416.57|413.77|0
1652911800000|2022-05-18 22:10:00|418.14|415.34|419.4|416.6|419.63|416.83|417.51|414.71|0
1652912100000|2022-05-18 22:15:00|419.63|416.83|420.5|417.7|420.81|418.01|418.14|415.34|0
1652912400000|2022-05-18 22:20:00|420.34|417.54|419.87|417.07|420.97|418.17|419.55|416.75|0
1652912700000|2022-05-18 22:25:00|419.94|417.14|416.56|413.76|420.34|417.54|416.56|413.76|0
1652913000000|2022-05-18 22:30:00|416.71|413.91|419.23|416.43|419.7|416.9|416.71|413.91|0
1652913300000|2022-05-18 22:35:00|419.39|416.59|419.54|416.74|420.49|417.69|419.07|416.27|0
1652913600000|2022-05-18 22:40:00|419.62|416.82|420.49|417.69|420.49|417.69|419.54|416.74|0
1652913900000|2022-05-18 22:45:00|420.33|417.53|419.54|416.74|420.33|417.53|419.06|416.26|0
1652914200000|2022-05-18 22:50:00|419.3|416.5|418.27|415.47|419.45|416.65|417.96|415.16|0
1652914500000|2022-05-18 22:55:00|418.43|415.63|419.69|416.89|420.32|417.52|418.43|415.63|0
1652914800000|2022-05-18 23:00:00|419.53|416.73|419.37|416.57|420|417.2|418.98|416.18|0
1652915100000|2022-05-18 23:05:00|419.45|416.65|418.11|415.31|420.16|417.36|418.11|415.31|0
1652915400000|2022-05-18 23:10:00|417.71|414.91|415.43|412.63|417.79|414.99|415.04|412.24|0
1652915700000|2022-05-18 23:15:00|415.28|412.48|414.65|411.85|415.9|413.1|414.34|411.54|0
1652916000000|2022-05-18 23:20:00|414.8|412|415.74|412.94|415.9|413.1|414.25|411.45|0
1652916300000|2022-05-18 23:25:00|415.9|413.1|415.27|412.47|415.9|413.1|414.72|411.92|0
1652916600000|2022-05-18 23:30:00|415.03|412.23|415.03|412.23|416.53|413.73|414.87|412.07|0
1652916900000|2022-05-18 23:35:00|414.95|412.15|409.48|406.68|415.34|412.54|408.55|405.75|0
1652917200000|2022-05-18 23:40:00|409.32|406.52|410.41|407.61|410.73|407.93|407.77|404.97|0
1652917500000|2022-05-18 23:45:00|410.73|407.93|409.32|406.52|411.04|408.24|408.54|405.74|0
1652917800000|2022-05-18 23:50:00|409.16|406.36|409.47|406.67|409.86|407.06|408.54|405.74|0
1652918100000|2022-05-18 23:55:00|409.16|406.36|407.6|404.8|410.25|407.45|407.45|404.65|0
1652918400000|2022-05-19 00:00:00|406.52|403.72|409.94|407.14|410.87|408.07|405.89|403.09|0
1652918700000|2022-05-19 00:05:00|410.09|407.29|414.7|411.9|414.94|412.14|409|406.2|0
1652919000000|2022-05-19 00:10:00|414.94|412.14|413.05|410.25|415.41|412.61|412.82|410.02|0
1652919300000|2022-05-19 00:15:00|413.37|410.57|412.58|409.78|414.15|411.35|411.8|409|0
1652919600000|2022-05-19 00:20:00|412.27|409.47|413.87|411.07|413.87|411.07|411.02|408.22|0
1652919900000|2022-05-19 00:25:00|413.94|411.14|413.24|410.44|414.65|411.85|411.68|408.88|0
1652920200000|2022-05-19 00:30:00|413.08|410.28|414.8|412|414.8|412|411.37|408.57|0
1652920500000|2022-05-19 00:35:00|414.56|411.76|414.84|412.04|415.31|412.51|413.39|410.59|0
1652920800000|2022-05-19 00:40:00|414.91|412.11|414.83|412.03|415.93|413.13|413.35|410.55|0
1652921100000|2022-05-19 00:45:00|414.52|411.72|413.89|411.09|415.3|412.5|413.27|410.47|0
1652921400000|2022-05-19 00:50:00|413.58|410.78|413.58|410.78|414.36|411.56|412.65|409.85|0
1652921700000|2022-05-19 00:55:00|413.42|410.62|414.04|411.24|414.12|411.32|412.87|410.07|0
1652922000000|2022-05-19 01:00:00|414.67|411.87|415.05|412.25|415.61|412.81|414.04|411.24|0
1652922300000|2022-05-19 01:05:00|415.14|412.34|415.13|412.33|415.92|413.12|413.42|410.62|0
1652922600000|2022-05-19 01:10:00|415.21|412.41|415.76|412.96|416.85|414.05|414.51|411.71|0
1652922900000|2022-05-19 01:15:00|415.68|412.88|415.44|412.64|416.23|413.43|415.05|412.25|0
1652923200000|2022-05-19 01:20:00|414.82|412.02|412.23|409.43|414.82|412.02|411.54|408.74|0
1652923500000|2022-05-19 01:25:00|411.85|409.05|413.09|410.29|413.56|410.76|411.69|408.89|0
1652923800000|2022-05-19 01:30:00|412.94|410.14|411.92|409.12|413.01|410.21|411.07|408.27|0
1652924100000|2022-05-19 01:35:00|411.76|408.96|410.98|408.18|412.62|409.82|410.13|407.33|0
1652924400000|2022-05-19 01:40:00|411.22|408.42|411.99|409.19|411.99|409.19|408.73|405.93|0
1652924700000|2022-05-19 01:45:00|412.15|409.35|413.71|410.91|414.33|411.53|412.15|409.35|0
1652925000000|2022-05-19 01:50:00|413.86|411.06|413.39|410.59|414.64|411.84|412.61|409.81|0
1652925300000|2022-05-19 01:55:00|413.24|410.44|413.39|410.59|414.02|411.22|412.92|410.12|0
1652925600000|2022-05-19 02:00:00|413.23|410.43|413.7|410.9|414.01|411.21|412.92|410.12|0
1652925900000|2022-05-19 02:05:00|413.54|410.74|414.01|411.21|415.89|413.09|413.39|410.59|0
1652926200000|2022-05-19 02:10:00|414.17|411.37|414.39|411.59|414.79|411.99|413.7|410.9|0
1652926500000|2022-05-19 02:15:00|414.24|411.44|414.16|411.36|414.63|411.83|413.69|410.89|0
1652926800000|2022-05-19 02:20:00|414|411.2|414.16|411.36|414.47|411.67|413.85|411.05|0
1652927100000|2022-05-19 02:25:00|414.31|411.51|414.78|411.98|415.72|412.92|414.31|411.51|0
1652927400000|2022-05-19 02:30:00|414.7|411.9|415.95|413.15|416.66|413.86|414.62|411.82|0
1652927700000|2022-05-19 02:35:00|416.34|413.54|416.97|414.17|417.44|414.64|415.87|413.07|0
1652928000000|2022-05-19 02:40:00|416.65|413.85|420.73|417.93|421.36|418.56|416.41|413.61|0
1652928300000|2022-05-19 02:45:00|420.89|418.09|421.36|418.56|422.94|420.14|420.89|418.09|0
1652928600000|2022-05-19 02:50:00|421.44|418.64|421.99|419.19|422.46|419.66|421.05|418.25|0
1652928900000|2022-05-19 02:55:00|422.15|419.35|424.04|421.24|424.2|421.4|421.83|419.03|0
1652929200000|2022-05-19 03:00:00|423.88|421.08|425.69|422.89|425.77|422.97|423.88|421.08|0
1652929500000|2022-05-19 03:05:00|425.77|422.97|425.77|422.97|427.2|424.4|424.98|422.18|0
1652929800000|2022-05-19 03:10:00|425.61|422.81|424.35|421.55|425.61|422.81|423.69|420.89|0
1652930100000|2022-05-19 03:15:00|424.19|421.39|423.71|420.91|424.26|421.46|423.4|420.6|0
1652930400000|2022-05-19 03:20:00|423.87|421.07|428.7|425.9|429.65|426.85|423.39|420.59|0
1652930700000|2022-05-19 03:25:00|428.62|425.82|428.14|425.34|430.84|428.04|427.82|425.02|0
1652931000000|2022-05-19 03:30:00|428.22|425.42|426.71|423.91|428.46|425.66|426.71|423.91|0
1652931300000|2022-05-19 03:35:00|426.94|424.14|428.29|425.49|429.57|426.77|426.63|423.83|0
1652931600000|2022-05-19 03:40:00|428.45|425.65|429.16|426.36|431.31|428.51|427.97|425.17|0
1652931900000|2022-05-19 03:45:00|429.24|426.44|431.15|428.35|431.31|428.51|428.77|425.97|0
1652932200000|2022-05-19 03:50:00|431.47|428.67|429.32|426.52|431.63|428.83|429|426.2|0
1652932500000|2022-05-19 03:55:00|429.56|426.76|429.71|426.91|430.51|427.71|428.76|425.96|0
1652932800000|2022-05-19 04:00:00|429.63|426.83|428.6|425.8|429.71|426.91|428.44|425.64|0
1652933100000|2022-05-19 04:05:00|428.44|425.64|429.23|426.43|429.55|426.75|428.44|425.64|0
1652933400000|2022-05-19 04:10:00|429.39|426.59|429.39|426.59|429.71|426.91|428.75|425.95|0
1652933700000|2022-05-19 04:15:00|429.55|426.75|429.7|426.9|430.5|427.7|429.55|426.75|0
1652934000000|2022-05-19 04:20:00|429.86|427.06|430.18|427.38|430.5|427.7|428.91|426.11|0
1652934300000|2022-05-19 04:25:00|430.25|427.45|429.22|426.42|430.34|427.54|429.22|426.42|0
1652934600000|2022-05-19 04:30:00|429.06|426.26|428.27|425.47|429.54|426.74|427.31|424.51|0
1652934900000|2022-05-19 04:35:00|428.11|425.31|427.47|424.67|429.06|426.26|427.15|424.35|0
1652935200000|2022-05-19 04:40:00|427.79|424.99|428.42|425.62|428.5|425.7|427.15|424.35|0
1652935500000|2022-05-19 04:45:00|428.5|425.7|430.48|427.68|431.12|428.32|428.34|425.54|0
1652935800000|2022-05-19 04:50:00|430.17|427.37|430.16|427.36|430.48|427.68|429.53|426.73|0
1652936100000|2022-05-19 04:55:00|430.32|427.52|429.05|426.25|430.64|427.84|429.05|426.25|0
1652936400000|2022-05-19 05:00:00|429.44|426.64|428.25|425.45|430.8|428|427.93|425.13|0
1652936700000|2022-05-19 05:05:00|428.09|425.29|428.32|425.52|430.16|427.36|427.77|424.97|0
1652937000000|2022-05-19 05:10:00|428.41|425.61|426.34|423.54|428.88|426.08|426.18|423.38|0
1652937300000|2022-05-19 05:15:00|426.5|423.7|426.89|424.09|426.97|424.17|425.55|422.75|0
1652937600000|2022-05-19 05:20:00|426.81|424.01|427.45|424.65|428.08|425.28|426.66|423.86|0
1652937900000|2022-05-19 05:25:00|427.52|424.72|426.97|424.17|428.08|425.28|426.49|423.69|0
1652938200000|2022-05-19 05:30:00|427.13|424.33|424.27|421.47|427.13|424.33|423.96|421.16|0
1652938500000|2022-05-19 05:35:00|424.19|421.39|420.09|417.29|424.19|421.39|419.46|416.66|0
1652938800000|2022-05-19 05:40:00|420.01|417.21|422.85|420.05|423.01|420.21|419.38|416.58|0
1652939100000|2022-05-19 05:45:00|423.01|420.21|421.19|418.39|424.27|421.47|420.8|418|0
1652939400000|2022-05-19 05:50:00|421.27|418.47|421.58|418.78|422.37|419.57|421.03|418.23|0
1652939700000|2022-05-19 05:55:00|421.66|418.86|421.74|418.94|423.08|420.28|420.79|417.99|0
1652940000000|2022-05-19 06:00:00|421.34|418.54|420|417.2|422.68|419.88|419.06|416.26|0
1652940300000|2022-05-19 06:05:00|419.84|417.04|423.15|420.35|423.15|420.35|419.22|416.42|0
1652940600000|2022-05-19 06:10:00|423.31|420.51|422.12|419.32|424.89|422.09|421.57|418.77|0
1652940900000|2022-05-19 06:15:00|422.28|419.48|421.1|418.3|423.78|420.98|420.62|417.82|0
1652941200000|2022-05-19 06:20:00|421.01|418.21|420.15|417.35|421.25|418.45|419.52|416.72|0
1652941500000|2022-05-19 06:25:00|420.94|418.14|420.78|417.98|422.35|419.55|420.3|417.5|0
1652941800000|2022-05-19 06:30:00|420.93|418.13|422.98|420.18|424.24|421.44|420.78|417.98|0
1652942100000|2022-05-19 06:35:00|423.14|420.34|422.64|419.84|423.35|420.55|421.69|418.89|0
1652942400000|2022-05-19 06:40:00|422.8|420|419.95|417.15|422.87|420.07|419.17|416.37|0
1652942700000|2022-05-19 06:45:00|419.8|417|419.32|416.52|420.74|417.94|419.01|416.21|0
1652943000000|2022-05-19 06:50:00|419.48|416.68|418.85|416.05|420.02|417.22|418.53|415.73|0
1652943300000|2022-05-19 06:55:00|418.92|416.12|419.47|416.67|419.79|416.99|418.45|415.65|0
1652943600000|2022-05-19 07:00:00|419.08|416.28|415.12|412.32|419.08|416.28|412.85|410.05|0
1652943900000|2022-05-19 07:05:00|415.54|413.14|417.51|415.11|418.61|416.21|415.23|412.83|0
1652944200000|2022-05-19 07:10:00|417.11|414.71|413.19|410.79|417.11|414.71|411.39|408.99|0
1652944500000|2022-05-19 07:15:00|412.95|410.55|412.64|410.24|414.99|412.59|410.3|407.9|0
1652944800000|2022-05-19 07:20:00|412.71|410.31|406.56|404.16|412.71|410.31|405.93|403.53|0
1652945100000|2022-05-19 07:25:00|406.16|403.76|403.37|400.97|407.71|405.31|403.21|400.81|0
1652945400000|2022-05-19 07:30:00|403.68|401.28|401.48|399.08|403.68|401.28|396.31|393.91|0
1652945700000|2022-05-19 07:35:00|400.95|398.55|394.82|392.42|400.95|398.55|394.52|392.12|0
1652946000000|2022-05-19 07:40:00|395.13|392.73|399.1|396.7|400.18|397.78|394.82|392.42|0
1652946300000|2022-05-19 07:45:00|399.56|397.16|402.02|399.62|403.02|400.62|399.41|397.01|0
1652946600000|2022-05-19 07:50:00|402.17|399.77|401.01|398.61|402.71|400.31|400.09|397.69|0
1652946900000|2022-05-19 07:55:00|401.55|399.15|405.71|403.31|406.8|404.4|401.55|399.15|0
1652947200000|2022-05-19 08:00:00|405.79|403.39|401.09|398.69|406.41|404.01|401.09|398.69|0
1652947500000|2022-05-19 08:05:00|401.01|398.61|402.16|399.76|402.47|400.07|398.48|396.08|0
1652947800000|2022-05-19 08:10:00|402.47|400.07|404.47|402.07|404.7|402.3|400.39|397.99|0
1652948100000|2022-05-19 08:15:00|404.63|402.23|399.7|397.3|405.09|402.69|399.24|396.84|0
1652948400000|2022-05-19 08:20:00|399.85|397.45|400.23|397.83|400.92|398.52|399.24|396.84|0
1652948700000|2022-05-19 08:25:00|400.31|397.91|398.39|395.99|402.46|400.06|397.62|395.22|0
1652949000000|2022-05-19 08:30:00|400.15|397.75|395.86|393.46|400.53|398.13|395.71|393.31|0
1652949300000|2022-05-19 08:35:00|396.01|393.61|397.24|394.84|397.54|395.14|395.55|393.15|0
1652949600000|2022-05-19 08:40:00|397|394.6|394.86|392.46|397.24|394.84|394.71|392.31|0
1652949900000|2022-05-19 08:45:00|394.94|392.54|395.09|392.69|397.54|395.14|394.79|392.39|0
1652950200000|2022-05-19 08:50:00|394.94|392.54|397.23|394.83|397.84|395.44|394.94|392.54|0
1652950500000|2022-05-19 08:55:00|397.07|394.67|390.52|388.12|397.23|394.83|390.37|387.97|0
1652950800000|2022-05-19 09:00:00|390.37|387.97|389.16|386.76|390.37|387.97|388.4|386|0
1652951100000|2022-05-19 09:05:00|389.46|387.06|393.18|390.78|393.18|390.78|388.17|385.77|0
1652951400000|2022-05-19 09:10:00|393.03|390.63|387.94|385.54|393.03|390.63|386.88|384.48|0
1652951700000|2022-05-19 09:15:00|387.71|385.31|388.16|385.76|389.07|386.67|387.41|385.01|0
1652952000000|2022-05-19 09:20:00|388.01|385.61|387.86|385.46|389.83|387.43|387.56|385.16|0
1652952300000|2022-05-19 09:25:00|388.08|385.68|388.84|386.44|389.98|387.58|387.4|385|0
1652952600000|2022-05-19 09:30:00|388.99|386.59|388.61|386.21|389.29|386.89|386.8|384.4|0
1652952900000|2022-05-19 09:35:00|388.68|386.28|384.83|382.43|388.83|386.43|384.53|382.13|0
1652953200000|2022-05-19 09:40:00|384.68|382.28|384.75|382.35|386.34|383.94|383.85|381.45|0
1652953500000|2022-05-19 09:45:00|384.83|382.43|388.15|385.75|388.6|386.2|384.6|382.2|0
1652953800000|2022-05-19 09:50:00|388.07|385.67|389.13|386.73|389.96|387.56|386.64|384.24|0
1652954100000|2022-05-19 09:55:00|389.05|386.65|386.48|384.08|389.05|386.65|384.82|382.42|0
1652954400000|2022-05-19 10:00:00|386.63|384.23|389.05|386.65|390.41|388.01|385.35|382.95|0
1652954700000|2022-05-19 10:05:00|389.2|386.8|391.17|388.77|391.47|389.07|388.9|386.5|0
1652955000000|2022-05-19 10:10:00|391.02|388.62|391.54|389.14|392.84|390.44|390.71|388.31|0
1652955300000|2022-05-19 10:15:00|391.47|389.07|391.09|388.69|391.93|389.53|388.89|386.49|0
1652955600000|2022-05-19 10:20:00|390.41|388.01|392.23|389.83|392.68|390.28|389.95|387.55|0
1652955900000|2022-05-19 10:25:00|392.3|389.9|391.38|388.98|392.68|390.28|390.7|388.3|0
1652956200000|2022-05-19 10:30:00|391.01|388.61|388.58|386.18|391.38|388.98|387.82|385.42|0
1652956500000|2022-05-19 10:35:00|388.43|386.03|392.37|389.97|392.37|389.97|388.43|386.03|0
1652956800000|2022-05-19 10:40:00|392.22|389.82|393.06|390.66|393.37|390.97|390.47|388.07|0
1652957100000|2022-05-19 10:45:00|393.21|390.81|396.57|394.17|397.19|394.79|393.21|390.81|0
1652957400000|2022-05-19 10:50:00|396.73|394.33|396.75|394.35|396.88|394.48|393.61|391.21|0
1652957700000|2022-05-19 10:55:00|397.05|394.65|398.13|395.73|398.82|396.42|396.29|393.89|0
1652958000000|2022-05-19 11:00:00|397.97|395.57|396.43|394.03|399.97|397.57|396.28|393.88|0
1652958300000|2022-05-19 11:05:00|396.28|393.88|394.29|391.89|396.28|393.88|393.37|390.97|0
1652958600000|2022-05-19 11:10:00|394.14|391.74|395.66|393.26|395.66|393.26|392.15|389.75|0
1652958900000|2022-05-19 11:15:00|395.58|393.18|394.9|392.5|396.2|393.8|394.44|392.04|0
1652959200000|2022-05-19 11:20:00|395.05|392.65|399.88|397.48|400.88|398.48|394.74|392.34|0
1652959500000|2022-05-19 11:25:00|399.65|397.25|404.28|401.88|406.14|403.74|399.65|397.25|0
1652959800000|2022-05-19 11:30:00|404.74|402.34|400.72|398.32|404.74|402.34|400.26|397.86|0
1652960100000|2022-05-19 11:35:00|400.88|398.48|401.34|398.94|403.42|401.02|400.64|398.24|0
1652960400000|2022-05-19 11:40:00|401.49|399.09|404.58|402.18|406.13|403.73|400.41|398.01|0
1652960700000|2022-05-19 11:45:00|404.42|402.02|402.03|399.63|404.65|402.25|400.56|398.16|0
1652961000000|2022-05-19 11:50:00|401.73|399.33|402.96|400.56|402.96|400.56|400.72|398.32|0
1652961300000|2022-05-19 11:55:00|402.72|400.32|405.27|402.87|408.22|405.82|402.72|400.32|0
1652961600000|2022-05-19 12:00:00|405.43|403.03|402.61|400.21|405.74|403.34|401.84|399.44|0
1652961900000|2022-05-19 12:05:00|402.46|400.06|402.3|399.9|403.61|401.21|401.99|399.59|0
1652962200000|2022-05-19 12:10:00|402.61|400.21|400.29|397.89|403.54|401.14|400.06|397.66|0
1652962500000|2022-05-19 12:15:00|400.45|398.05|400.14|397.74|400.76|398.36|398.29|395.89|0
1652962800000|2022-05-19 12:20:00|399.98|397.58|395.99|393.59|401.06|398.66|395.99|393.59|0
1652963100000|2022-05-19 12:25:00|395.91|393.51|398.52|396.12|398.75|396.35|395.38|392.98|0
1652963400000|2022-05-19 12:30:00|398.6|396.2|394.46|392.06|400.05|397.65|393.85|391.45|0
1652963700000|2022-05-19 12:35:00|394.61|392.21|393.08|390.68|398.28|395.88|392.77|390.37|0
1652964000000|2022-05-19 12:40:00|393.23|390.83|395.98|393.58|396.59|394.19|392.16|389.76|0
1652964300000|2022-05-19 12:45:00|395.75|393.35|397.51|395.11|398.05|395.65|395.37|392.97|0
1652964600000|2022-05-19 12:50:00|397.2|394.8|396.74|394.34|398.74|396.34|396.59|394.19|0
1652964900000|2022-05-19 12:55:00|396.89|394.49|396.08|393.68|399.35|396.95|395.51|393.11|0
1652965200000|2022-05-19 13:00:00|395.93|393.53|397|394.6|397.77|395.37|395.77|393.37|0
1652965500000|2022-05-19 13:05:00|397.07|394.67|400.22|397.82|400.83|398.43|397.07|394.67|0
1652965800000|2022-05-19 13:10:00|400.37|397.97|403.61|401.21|405.62|403.22|400.37|397.97|0
1652966100000|2022-05-19 13:15:00|403.76|401.36|402.37|399.97|404.07|401.67|401.29|398.89|0
1652966400000|2022-05-19 13:20:00|402.52|400.12|400.36|397.96|404.99|402.59|400.36|397.96|0
1652966700000|2022-05-19 13:25:00|399.98|397.58|400.98|398.58|403.06|400.66|399.9|397.5|0
1652967000000|2022-05-19 13:30:00|401.9|399.5|411.51|409.11|413.7|411.3|400.52|398.12|0
1652967300000|2022-05-19 13:35:00|412.92|410.52|415.98|413.58|421.17|418.77|410.18|407.78|0
1652967600000|2022-05-19 13:40:00|415.82|413.42|404.61|402.21|417.39|414.99|404.15|401.75|0
1652967900000|2022-05-19 13:45:00|405.07|402.67|395.66|393.26|405.23|402.83|393.28|390.88|0
1652968200000|2022-05-19 13:50:00|395.35|392.95|401.03|398.63|401.88|399.48|393.07|390.67|0
1652968500000|2022-05-19 13:55:00|400.73|398.33|401.95|399.55|409.67|407.27|400.73|398.33|0
1652968800000|2022-05-19 14:00:00|402.95|400.55|412.83|410.43|417.46|415.06|401.65|399.25|0
1652969100000|2022-05-19 14:05:00|413.3|410.9|407.54|405.14|414.4|412|404.6|402.2|0
1652969400000|2022-05-19 14:10:00|407.23|404.83|409.56|407.16|414.86|412.46|406.3|403.9|0
1652969700000|2022-05-19 14:15:00|410.02|407.62|413.3|410.9|416.58|414.18|408|405.6|0
1652970000000|2022-05-19 14:20:00|412.67|410.27|417.99|415.59|422.09|419.69|412.67|410.27|0
1652970300000|2022-05-19 14:25:00|417.84|415.44|408.89|406.49|418.15|415.75|405.64|403.24|0
1652970600000|2022-05-19 14:30:00|408.12|405.72|413.1|410.7|413.56|411.16|403.17|400.77|0
1652970900000|2022-05-19 14:35:00|412.63|410.23|404.58|402.18|415.13|412.73|400.95|398.55|0
1652971200000|2022-05-19 14:40:00|404.04|401.64|400.55|398.15|405.12|402.72|398.4|396|0
1652971500000|2022-05-19 14:45:00|400.7|398.3|399.47|397.07|405.03|402.63|397.63|395.23|0
1652971800000|2022-05-19 14:50:00|399.93|397.53|405.91|403.51|405.91|403.51|395.57|393.17|0
1652972100000|2022-05-19 14:55:00|406.06|403.66|403.11|400.71|409.4|407|401.8|399.4|0
1652972400000|2022-05-19 15:00:00|403.58|401.18|406.33|403.93|408.94|406.54|403.58|401.18|0
1652972700000|2022-05-19 15:05:00|406.95|404.55|404.47|402.07|407.26|404.86|398.45|396.05|0
1652973000000|2022-05-19 15:10:00|404.62|402.22|403.23|400.83|410.37|407.97|402.92|400.52|0
1652973300000|2022-05-19 15:15:00|403.07|400.67|406.63|404.23|406.79|404.39|399.68|397.28|0
1652973600000|2022-05-19 15:20:00|405.39|402.99|409.59|407.19|410.99|408.59|402.45|400.05|0
1652973900000|2022-05-19 15:25:00|409.9|407.5|405.6|403.2|409.9|407.5|403.12|400.72|0
1652974200000|2022-05-19 15:30:00|406.06|403.66|414.02|411.62|414.65|412.25|406.06|403.66|0
1652974500000|2022-05-19 15:35:00|414.33|411.93|419.31|416.91|422.66|420.26|411.83|409.43|0
1652974800000|2022-05-19 15:40:00|419.55|417.15|425.1|422.7|426.94|424.54|419.47|417.07|0
1652975100000|2022-05-19 15:45:00|424.55|422.15|425.34|422.94|426.78|424.38|422.32|419.92|0
1652975400000|2022-05-19 15:50:00|425.98|423.58|418.83|416.43|425.98|423.58|418.04|415.64|0
1652975700000|2022-05-19 15:55:00|419.15|416.75|418.04|415.64|419.15|416.75|414.25|411.85|0
1652976000000|2022-05-19 16:00:00|418.67|416.27|419.22|416.82|420.48|418.08|415.67|413.27|0
1652976300000|2022-05-19 16:05:00|419.53|417.13|420.56|418.16|422.07|419.67|417.48|415.08|0
1652976600000|2022-05-19 16:10:00|421.03|418.63|422.38|419.98|424.13|421.73|420.96|418.56|0
1652976900000|2022-05-19 16:15:00|422.22|419.82|418.58|416.18|425.56|423.16|417.79|415.39|0
1652977200000|2022-05-19 16:20:00|418.42|416.02|414.4|412|418.42|416.02|411.65|409.25|0
1652977500000|2022-05-19 16:25:00|414.32|411.92|417.15|414.75|418.18|415.78|412.44|410.04|0
1652977800000|2022-05-19 16:30:00|417.07|414.67|414.47|412.07|418.57|416.17|411.65|409.25|0
1652978100000|2022-05-19 16:35:00|414|411.6|407.11|404.71|414.47|412.07|406.8|404.4|0
1652978400000|2022-05-19 16:40:00|407.42|405.02|401.19|398.31|407.94|405.54|400.8|398.07|0
1652978700000|2022-05-19 16:45:00|401.03|398.15|399.79|396.91|402.12|399.24|398.09|395.21|0
1652979000000|2022-05-19 16:50:00|399.48|396.6|400.25|397.37|403.05|400.17|399.48|396.6|0
1652979300000|2022-05-19 16:55:00|400.1|397.22|404.28|401.4|405.54|402.66|398.4|395.52|0
1652979600000|2022-05-19 17:00:00|404.2|401.32|402.18|399.3|406.07|403.19|400.54|397.66|0
1652979900000|2022-05-19 17:05:00|402.33|399.45|403.11|400.23|407.86|404.98|400.62|397.74|0
1652980200000|2022-05-19 17:10:00|403.26|400.38|396.75|393.87|403.26|400.38|394.36|391.48|0
1652980500000|2022-05-19 17:15:00|396.91|394.03|401.39|398.51|401.86|398.98|394.44|391.56|0
1652980800000|2022-05-19 17:20:00|402.17|399.29|401.84|398.96|404.97|402.09|399.53|396.65|0
1652981100000|2022-05-19 17:25:00|403.27|400.39|399.77|396.89|404.14|401.26|398.69|395.81|0
1652981400000|2022-05-19 17:30:00|400.71|397.83|401.33|398.45|405.85|402.97|398.07|395.19|0
1652981700000|2022-05-19 17:35:00|400.08|397.2|404.13|401.25|405.07|402.19|399.46|396.58|0
1652982000000|2022-05-19 17:40:00|404.29|401.41|404.28|401.4|406.16|403.28|401.24|398.36|0
1652982300000|2022-05-19 17:45:00|404.44|401.56|393.57|390.69|405.38|402.5|393.42|390.54|0
1652982600000|2022-05-19 17:50:00|394.19|391.31|405.69|402.81|406.31|403.43|393.72|390.84|0
1652982900000|2022-05-19 17:55:00|406.16|403.28|413.18|410.3|416.4|413.52|406.16|403.28|0
1652983200000|2022-05-19 18:00:00|412.86|409.98|406.95|404.07|413.49|410.61|405.78|402.9|0
1652983500000|2022-05-19 18:05:00|406.25|403.37|406.09|403.21|407.34|404.46|402.18|399.3|0
1652983800000|2022-05-19 18:10:00|406.56|403.68|407.18|404.3|410.65|407.77|404.68|401.8|0
1652984100000|2022-05-19 18:15:00|407.97|405.09|404.67|401.79|410.8|407.92|404.21|401.33|0
1652984400000|2022-05-19 18:20:00|404.36|401.48|407.65|404.77|409.93|407.05|402.72|399.84|0
1652984700000|2022-05-19 18:25:00|407.96|405.08|407.09|404.69|408.75|406.27|403.65|401.25|0
1652985000000|2022-05-19 18:30:00|406.78|404.38|407.72|405.32|410.4|408|404.74|402.34|0
1652985300000|2022-05-19 18:35:00|407.09|404.69|411.81|409.41|415.45|413.05|404.74|402.34|0
1652985600000|2022-05-19 18:40:00|411.5|409.1|411.09|408.69|412.12|409.72|404.89|402.49|0
1652985900000|2022-05-19 18:45:00|411.56|409.16|416.7|414.3|416.7|414.3|409.2|406.8|0
1652986200000|2022-05-19 18:50:00|416.86|414.46|419.56|417.16|420.52|418.12|414.95|412.55|0
1652986500000|2022-05-19 18:55:00|418.77|416.37|418.45|416.05|419.24|416.84|412.57|410.17|0
1652986800000|2022-05-19 19:00:00|418.13|415.73|424.44|421.56|426.69|424.21|416.38|413.98|0
1652987100000|2022-05-19 19:05:00|424.92|422.04|417.81|414.93|425.56|422.68|417.81|414.93|0
1652987400000|2022-05-19 19:10:00|417.97|415.09|415.9|413.02|418.36|415.48|411.94|409.06|0
1652987700000|2022-05-19 19:15:00|415.43|412.55|410.36|407.48|416.22|413.34|408.79|405.91|0
1652988000000|2022-05-19 19:20:00|410.68|407.8|403.3|400.42|410.68|407.8|403.06|400.18|0
1652988300000|2022-05-19 19:25:00|402.98|400.1|401.05|398.17|406.68|403.8|400.9|398.02|0
1652988600000|2022-05-19 19:30:00|401.21|398.33|399.8|396.92|404.33|401.45|399.8|396.92|0
1652988900000|2022-05-19 19:35:00|399.65|396.77|398.4|395.52|402.33|399.45|397.32|394.44|0
1652989200000|2022-05-19 19:40:00|398.56|395.68|405.57|402.69|406.36|403.48|396.54|393.66|0
1652989500000|2022-05-19 19:45:00|405.89|403.01|402.29|399.41|408.71|405.83|399.18|396.3|0
1652989800000|2022-05-19 19:50:00|401.35|398.47|396.81|393.93|401.66|398.78|393.96|391.08|0
1652990100000|2022-05-19 19:55:00|397.44|394.56|395.57|392.69|400.56|397.68|395.26|392.38|0
1652990400000|2022-05-19 20:00:00|394.55|392.15|393.31|390.91|395.17|392.77|391.14|388.74|0
1652990700000|2022-05-19 20:05:00|393.46|391.06|393.46|391.06|395.32|392.92|392.84|390.44|0
1652991000000|2022-05-19 20:10:00|393.62|391.22|395.79|393.39|396.1|393.7|393.46|391.06|0
1652991300000|2022-05-19 20:15:00|395.99|393.19|396.29|393.49|396.76|393.96|394.74|391.94|0
1652991600000|2022-05-19 20:20:00|396.14|393.34|395.36|392.56|396.14|393.34|395.05|392.25|0
1652991900000|2022-05-19 20:25:00|395.43|392.63|395.82|393.02|396.13|393.33|394.27|391.47|0
1652992200000|2022-05-19 20:30:00|396.21|393.41|395.2|392.4|396.76|393.96|395.04|392.24|0
1652992500000|2022-05-19 20:35:00|395.35|392.55|395.35|392.55|395.82|393.02|394.89|392.09|0
1652992800000|2022-05-19 20:40:00|395.2|392.4|395.97|393.17|396.28|393.48|394.73|391.93|0
1652993100000|2022-05-19 20:45:00|395.82|393.02|397.84|395.04|397.99|395.19|395.58|392.78|0
1652993400000|2022-05-19 20:50:00|397.75|394.95|398.92|396.12|398.92|396.12|397.13|394.33|0
1652993700000|2022-05-19 20:55:00|398.77|395.97|396.82|394.02|399|396.2|396.82|394.02|0
1652994000000|2022-05-19 21:00:00|397.25|394.45|396.48|393.68|397.25|394.45|396.23|393.43|0
1652994300000|2022-05-19 21:05:00|396.45|393.65|396.47|393.67|396.48|393.68|396.43|393.63|0
1652994600000|2022-05-19 21:10:00|396.9|394.1|396.68|393.88|396.9|394.1|396.45|393.65|0
1652994900000|2022-05-19 21:15:00|396.7|393.9|396.79|393.99|396.83|394.03|396.58|393.78|0
1652995200000|2022-05-19 21:20:00|396.69|393.89|396.8|394|396.99|394.19|396.69|393.89|0
1652995500000|2022-05-19 21:25:00|396.78|393.98|396.73|393.93|396.85|394.05|396.73|393.93|0
1652995800000|2022-05-19 21:30:00|396.71|393.91|396.71|393.91|396.73|393.93|396.71|393.91|0
1652996100000|2022-05-19 21:35:00|396.75|393.95|396.68|393.88|396.8|394|396.6|393.8|0
1652996400000|2022-05-19 21:40:00|396.85|394.05|396.96|394.16|397.05|394.25|396.71|393.91|0
1652996700000|2022-05-19 21:45:00|396.93|394.13|396.82|394.02|396.93|394.13|396.82|394.02|0
1652997000000|2022-05-19 21:50:00|396.91|394.11|396.66|393.86|396.91|394.11|396.57|393.77|0
1652997300000|2022-05-19 21:55:00|396.68|393.88|396.59|393.79|396.68|393.88|396.59|393.79|0
1652997600000|2022-05-19 22:00:00|397.25|394.45|399.43|396.63|399.83|397.03|396.79|393.99|0
1652997900000|2022-05-19 22:05:00|399.28|396.48|400.45|397.65|401.23|398.43|399.28|396.48|0
1652998200000|2022-05-19 22:10:00|400.52|397.72|400.76|397.96|400.92|398.12|400.45|397.65|0
1652998500000|2022-05-19 22:15:00|400.83|398.03|401.3|398.5|401.54|398.74|398.73|395.93|0
1652998800000|2022-05-19 22:20:00|401.23|398.43|401.07|398.27|401.7|398.9|400.44|397.64|0
1652999100000|2022-05-19 22:25:00|401.22|398.42|400.6|397.8|402.01|399.21|400.44|397.64|0
1652999400000|2022-05-19 22:30:00|400.75|397.95|400.12|397.32|401.22|398.42|398.56|395.76|0
1652999700000|2022-05-19 22:35:00|399.97|397.17|398.87|396.07|400.28|397.48|398.64|395.84|0
1653000000000|2022-05-19 22:40:00|398.64|395.84|398.71|395.91|399.18|396.38|398.56|395.76|0
1653000300000|2022-05-19 22:45:00|398.56|395.76|398.87|396.07|398.87|396.07|398.16|395.36|0
1653000600000|2022-05-19 22:50:00|398.79|395.99|399.33|396.53|399.49|396.69|398.71|395.91|0
1653000900000|2022-05-19 22:55:00|399.49|396.69|399.17|396.37|399.64|396.84|398.08|395.28|0
1653001200000|2022-05-19 23:00:00|399.33|396.53|400.11|397.31|400.27|397.47|398.7|395.9|0
1653001500000|2022-05-19 23:05:00|400.18|397.38|398.86|396.06|400.26|397.46|398.86|396.06|0
1653001800000|2022-05-19 23:10:00|398.93|396.13|397.76|394.96|399.4|396.6|397.61|394.81|0
1653002100000|2022-05-19 23:15:00|397.45|394.65|397.92|395.12|398.07|395.27|397.14|394.34|0
1653002400000|2022-05-19 23:20:00|398.07|395.27|398.23|395.43|398.54|395.74|397.45|394.65|0
1653002700000|2022-05-19 23:25:00|398.38|395.58|400.1|397.3|400.72|397.92|398.07|395.27|0
1653003000000|2022-05-19 23:30:00|400.25|397.45|400.56|397.76|400.88|398.08|399.94|397.14|0
1653003300000|2022-05-19 23:35:00|400.64|397.84|400.87|398.07|401.34|398.54|400.41|397.61|0
1653003600000|2022-05-19 23:40:00|400.95|398.15|401.5|398.7|402.13|399.33|400.79|397.99|0
1653003900000|2022-05-19 23:45:00|401.65|398.85|403.22|400.42|403.22|400.42|401.03|398.23|0
1653004200000|2022-05-19 23:50:00|403.06|400.26|403.06|400.26|403.85|401.05|402.12|399.32|0
1653004500000|2022-05-19 23:55:00|402.98|400.18|402.43|399.63|403.21|400.41|402.12|399.32|0
1653004800000|2022-05-20 00:00:00|402.9|400.1|404.31|401.51|404.78|401.98|402.58|399.78|0
1653005100000|2022-05-20 00:05:00|404.47|401.67|405.09|402.29|406.19|403.39|403.52|400.72|0
1653005400000|2022-05-20 00:10:00|405.25|402.45|406.66|403.86|407.14|404.34|405.17|402.37|0
1653005700000|2022-05-20 00:15:00|406.82|404.02|406.19|403.39|408.71|405.91|406.03|403.23|0
1653006000000|2022-05-20 00:20:00|405.95|403.15|406.5|403.7|406.97|404.17|405.72|402.92|0
1653006300000|2022-05-20 00:25:00|406.58|403.78|406.97|404.17|407.05|404.25|405.56|402.76|0
1653006600000|2022-05-20 00:30:00|407.13|404.33|408.7|405.9|408.7|405.9|407.13|404.33|0
1653006900000|2022-05-20 00:35:00|408.55|405.75|409.33|406.53|410.44|407.64|407.91|405.11|0
1653007200000|2022-05-20 00:40:00|409.49|406.69|409.09|406.29|410.12|407.32|408.38|405.58|0
1653007500000|2022-05-20 00:45:00|409.33|406.53|408.54|405.74|409.65|406.85|408.07|405.27|0
1653007800000|2022-05-20 00:50:00|408.38|405.58|406.64|403.84|408.54|405.74|405.86|403.06|0
1653008100000|2022-05-20 00:55:00|406.49|403.69|406.48|403.68|407.43|404.63|405.54|402.74|0
1653008400000|2022-05-20 01:00:00|406.24|403.44|406.48|403.68|406.8|404|405.7|402.9|0
1653008700000|2022-05-20 01:05:00|406.64|403.84|407.58|404.78|407.58|404.78|406.32|403.52|0
1653009000000|2022-05-20 01:10:00|407.42|404.62|407.74|404.94|408.53|405.73|407.42|404.62|0
1653009300000|2022-05-20 01:15:00|407.89|405.09|410.58|407.78|410.89|408.09|407.58|404.78|0
1653009600000|2022-05-20 01:20:00|410.74|407.94|411.21|408.41|411.37|408.57|409.63|406.83|0
1653009900000|2022-05-20 01:25:00|411.53|408.73|413.59|410.79|413.9|411.1|411.53|408.73|0
1653010200000|2022-05-20 01:30:00|413.43|410.63|415.49|412.69|416.13|413.33|413.11|410.31|0
1653010500000|2022-05-20 01:35:00|415.65|412.85|414.85|412.05|415.81|413.01|412.79|409.99|0
1653010800000|2022-05-20 01:40:00|415.17|412.37|415.01|412.21|415.96|413.16|414.53|411.73|0
1653011100000|2022-05-20 01:45:00|414.93|412.13|413.58|410.78|415.17|412.37|413.42|410.62|0
1653011400000|2022-05-20 01:50:00|413.73|410.93|414.69|411.89|414.85|412.05|413.26|410.46|0
1653011700000|2022-05-20 01:55:00|414.84|412.04|413.73|410.93|415.48|412.68|413.41|410.61|0
1653012000000|2022-05-20 02:00:00|413.65|410.85|412.3|409.5|413.89|411.09|411.9|409.1|0
1653012300000|2022-05-20 02:05:00|412.62|409.82|410.87|408.07|413.09|410.29|410.87|408.07|0
1653012600000|2022-05-20 02:10:00|410.55|407.75|407.87|405.07|410.55|407.75|407.71|404.91|0
1653012900000|2022-05-20 02:15:00|407.78|404.98|409.6|406.8|410.55|407.75|407.71|404.91|0
1653013200000|2022-05-20 02:20:00|409.76|406.96|410.31|407.51|410.86|408.06|409.76|406.96|0
1653013500000|2022-05-20 02:25:00|410.39|407.59|411.18|408.38|411.49|408.69|409.91|407.11|0
1653013800000|2022-05-20 02:30:00|411.25|408.45|409.83|407.03|411.49|408.69|408.88|406.08|0
1653014100000|2022-05-20 02:35:00|409.75|406.95|409.82|407.02|410.38|407.58|409.59|406.79|0
1653014400000|2022-05-20 02:40:00|409.91|407.11|410.69|407.89|410.85|408.05|409.43|406.63|0
1653014700000|2022-05-20 02:45:00|410.85|408.05|414.5|411.7|414.66|411.86|410.85|408.05|0
1653015000000|2022-05-20 02:50:00|414.66|411.86|414.18|411.38|414.82|412.02|413.86|411.06|0
1653015300000|2022-05-20 02:55:00|414.34|411.54|414.34|411.54|414.5|411.7|413.22|410.42|0
1653015600000|2022-05-20 03:00:00|414.18|411.38|413.06|410.26|414.18|411.38|413.06|410.26|0
1653015900000|2022-05-20 03:05:00|412.9|410.1|412.82|410.02|413.54|410.74|412.59|409.79|0
1653016200000|2022-05-20 03:10:00|412.74|409.94|411.47|408.67|412.9|410.1|410.68|407.88|0
1653016500000|2022-05-20 03:15:00|411.55|408.75|411.79|408.99|412.11|409.31|411.31|408.51|0
1653016800000|2022-05-20 03:20:00|411.63|408.83|412.97|410.17|413.05|410.25|411.63|408.83|0
1653017100000|2022-05-20 03:25:00|413.05|410.25|412.42|409.62|413.37|410.57|412.33|409.53|0
1653017400000|2022-05-20 03:30:00|412.49|409.69|412.1|409.3|412.57|409.77|411.78|408.98|0
1653017700000|2022-05-20 03:35:00|412.01|409.21|413.84|411.04|414.63|411.83|411.94|409.14|0
1653018000000|2022-05-20 03:40:00|413.68|410.88|412.88|410.08|414|411.2|412.41|409.61|0
1653018300000|2022-05-20 03:45:00|412.73|409.93|412.25|409.45|413.28|410.48|412.16|409.36|0
1653018600000|2022-05-20 03:50:00|412.16|409.36|410.98|408.18|412.72|409.92|409.95|407.15|0
1653018900000|2022-05-20 03:55:00|411.14|408.34|411.45|408.65|411.84|409.04|410.98|408.18|0
1653019200000|2022-05-20 04:00:00|410.97|408.17|412.72|409.92|412.72|409.92|410.73|407.93|0
1653019500000|2022-05-20 04:05:00|412.63|409.83|413.98|411.18|414.46|411.66|412.56|409.76|0
1653019800000|2022-05-20 04:10:00|414.06|411.26|413.98|411.18|415.41|412.61|413.98|411.18|0
1653020100000|2022-05-20 04:15:00|414.14|411.34|415.09|412.29|415.25|412.45|413.66|410.86|0
1653020400000|2022-05-20 04:20:00|414.93|412.13|415.73|412.93|415.73|412.93|414.14|411.34|0
1653020700000|2022-05-20 04:25:00|415.88|413.08|416.84|414.04|417.39|414.59|415.88|413.08|0
1653021000000|2022-05-20 04:30:00|416.68|413.88|415.56|412.76|416.68|413.88|415.24|412.44|0
1653021300000|2022-05-20 04:35:00|415.64|412.84|415.72|412.92|416.2|413.4|415.24|412.44|0
1653021600000|2022-05-20 04:40:00|415.56|412.76|415.72|412.92|415.88|413.08|415|412.2|0
1653021900000|2022-05-20 04:45:00|415.87|413.07|415.39|412.59|416.35|413.55|415.24|412.44|0
1653022200000|2022-05-20 04:50:00|415.55|412.75|415.87|413.07|415.87|413.07|415.23|412.43|0
1653022500000|2022-05-20 04:55:00|415.71|412.91|416.82|414.02|416.82|414.02|415.39|412.59|0
1653022800000|2022-05-20 05:00:00|416.66|413.86|414.67|411.87|417.14|414.34|414.19|411.39|0
1653023100000|2022-05-20 05:05:00|414.75|411.95|414.98|412.18|416.18|413.38|414.43|411.63|0
1653023400000|2022-05-20 05:10:00|414.91|412.11|415.22|412.42|415.94|413.14|414.75|411.95|0
1653023700000|2022-05-20 05:15:00|415.06|412.26|414.5|411.7|415.7|412.9|413|410.2|0
1653024000000|2022-05-20 05:20:00|414.58|411.78|414.42|411.62|415.7|412.9|413.95|411.15|0
1653024300000|2022-05-20 05:25:00|414.34|411.54|414.74|411.94|415.53|412.73|413.95|411.15|0
1653024600000|2022-05-20 05:30:00|415.06|412.26|414.9|412.1|415.69|412.89|414.26|411.46|0
1653024900000|2022-05-20 05:35:00|414.74|411.94|415.69|412.89|416.01|413.21|414.1|411.3|0
1653025200000|2022-05-20 05:40:00|415.85|413.05|415.69|412.89|416.64|413.84|415.21|412.41|0
1653025500000|2022-05-20 05:45:00|415.85|413.05|415.68|412.88|416|413.2|414.73|411.93|0
1653025800000|2022-05-20 05:50:00|415.44|412.64|416.47|413.67|417.27|414.47|415.2|412.4|0
1653026100000|2022-05-20 05:55:00|416.15|413.35|414.71|411.91|416.15|413.35|414.56|411.76|0
1653026400000|2022-05-20 06:00:00|414.87|412.07|413.76|410.96|415.51|412.71|412.8|410|0
1653026700000|2022-05-20 06:05:00|413.6|410.8|413.91|411.11|414.39|411.59|412.17|409.37|0
1653027000000|2022-05-20 06:10:00|414.07|411.27|413.51|410.71|416.94|414.14|413.28|410.48|0
1653027300000|2022-05-20 06:15:00|413.28|410.48|412.95|410.15|413.59|410.79|412.16|409.36|0
1653027600000|2022-05-20 06:20:00|412.8|410|413.75|410.95|413.75|410.95|412.32|409.52|0
1653027900000|2022-05-20 06:25:00|413.27|410.47|409.14|406.34|413.27|410.47|408.27|405.47|0
1653028200000|2022-05-20 06:30:00|409.06|406.26|409.77|406.97|410.09|407.29|407.56|404.76|0
1653028500000|2022-05-20 06:35:00|409.93|407.13|408.74|405.94|410.25|407.45|407.87|405.07|0
1653028800000|2022-05-20 06:40:00|408.82|406.02|410|407.2|410|407.2|407.87|405.07|0
1653029100000|2022-05-20 06:45:00|409.93|407.13|408.18|405.38|410.24|407.44|407.39|404.59|0
1653029400000|2022-05-20 06:50:00|408.34|405.54|405.97|403.17|408.66|405.86|405.97|403.17|0
1653029700000|2022-05-20 06:55:00|406.29|403.49|408.89|406.09|408.89|406.09|405.97|403.17|0
1653030000000|2022-05-20 07:00:00|409.13|406.33|408.73|405.93|409.44|406.64|406.91|404.11|0
1653030300000|2022-05-20 07:05:00|408.61|406.21|409.31|406.91|414.34|411.94|408.29|405.89|0
1653030600000|2022-05-20 07:10:00|409.24|406.84|412.48|410.08|412.95|410.55|408.92|406.52|0
1653030900000|2022-05-20 07:15:00|412.4|410|413.99|411.59|416.22|413.82|412.4|410|0
1653031200000|2022-05-20 07:20:00|414.15|411.75|413.83|411.43|415.9|413.5|413.19|410.79|0
1653031500000|2022-05-20 07:25:00|413.9|411.5|414.14|411.74|415.58|413.18|413.11|410.71|0
1653031800000|2022-05-20 07:30:00|414.3|411.9|418.2|415.8|418.29|415.89|412.87|410.47|0
1653032100000|2022-05-20 07:35:00|418.13|415.73|418.39|415.99|423.44|421.04|417.97|415.57|0
1653032400000|2022-05-20 07:40:00|418.23|415.83|419.19|416.79|420.32|417.92|417.43|415.03|0
1653032700000|2022-05-20 07:45:00|419.11|416.71|420.48|418.08|420.48|418.08|418.39|415.99|0
1653033000000|2022-05-20 07:50:00|420.32|417.92|419.99|417.59|420.47|418.07|418.79|416.39|0
1653033300000|2022-05-20 07:55:00|419.83|417.43|418.06|415.66|420.47|418.07|417.18|414.78|0
1653033600000|2022-05-20 08:00:00|417.98|415.58|416.54|414.14|418.55|416.15|416.14|413.74|0
1653033900000|2022-05-20 08:05:00|416.46|414.06|416.94|414.54|417.74|415.34|416.14|413.74|0
1653034200000|2022-05-20 08:10:00|417.01|414.61|414.77|412.37|417.58|415.18|413.1|410.7|0
1653034500000|2022-05-20 08:15:00|414.7|412.3|415.97|413.57|415.97|413.57|414.22|411.82|0
1653034800000|2022-05-20 08:20:00|416.13|413.73|417.89|415.49|418.21|415.81|415.97|413.57|0
1653035100000|2022-05-20 08:25:00|418.05|415.65|419.49|417.09|419.49|417.09|417.09|414.69|0
1653035400000|2022-05-20 08:30:00|419.65|417.25|421.98|419.58|422.39|419.99|419.65|417.25|0
1653035700000|2022-05-20 08:35:00|422.14|419.74|422.06|419.66|422.22|419.82|420.78|418.38|0
1653036000000|2022-05-20 08:40:00|422.22|419.82|423.83|421.43|423.99|421.59|421.58|419.18|0
1653036300000|2022-05-20 08:45:00|423.67|421.27|421.09|418.69|424.15|421.75|421.09|418.69|0
1653036600000|2022-05-20 08:50:00|420.93|418.53|420.93|418.53|421.41|419.01|420.45|418.05|0
1653036900000|2022-05-20 08:55:00|421.09|418.69|420.76|418.36|421.57|419.17|420.2|417.8|0
1653037200000|2022-05-20 09:00:00|420.6|418.2|422.37|419.97|422.69|420.29|419.48|417.08|0
1653037500000|2022-05-20 09:05:00|422.21|419.81|423.17|420.77|423.41|421.01|421.8|419.4|0
1653037800000|2022-05-20 09:10:00|423.34|420.94|424.46|422.06|424.95|422.55|422.05|419.65|0
1653038100000|2022-05-20 09:15:00|424.79|422.39|424.95|422.55|425.92|423.52|423.98|421.58|0
1653038400000|2022-05-20 09:20:00|424.86|422.46|421.63|419.23|425.18|422.78|421.63|419.23|0
1653038700000|2022-05-20 09:25:00|422.04|419.64|424.53|422.13|424.69|422.29|422.04|419.64|0
1653039000000|2022-05-20 09:30:00|424.37|421.97|422.59|420.19|424.37|421.97|422.51|420.11|0
1653039300000|2022-05-20 09:35:00|422.27|419.87|422.59|420.19|422.75|420.35|421.95|419.55|0
1653039600000|2022-05-20 09:40:00|422.51|420.11|419.54|417.14|422.75|420.35|419.13|416.73|0
1653039900000|2022-05-20 09:45:00|419.38|416.98|420.01|417.61|420.5|418.1|418.97|416.57|0
1653040200000|2022-05-20 09:50:00|420.5|418.1|420.98|418.58|420.98|418.58|419.77|417.37|0
1653040500000|2022-05-20 09:55:00|421.14|418.74|420.17|417.77|421.3|418.9|420.17|417.77|0
1653040800000|2022-05-20 10:00:00|420.01|417.61|420.49|418.09|420.81|418.41|419.53|417.13|0
1653041100000|2022-05-20 10:05:00|420.57|418.17|422.49|420.09|422.49|420.09|420.24|417.84|0
1653041400000|2022-05-20 10:10:00|422.42|420.02|421.93|419.53|422.74|420.34|421.45|419.05|0
1653041700000|2022-05-20 10:15:00|422.09|419.69|421.04|418.64|422.09|419.69|419.04|416.64|0
1653042000000|2022-05-20 10:20:00|421.29|418.89|422.89|420.49|423.05|420.65|420.64|418.24|0
1653042300000|2022-05-20 10:25:00|423.05|420.65|422.08|419.68|423.05|420.65|422.08|419.68|0
1653042600000|2022-05-20 10:30:00|422.25|419.85|421.84|419.44|422.48|420.08|421.12|418.72|0
1653042900000|2022-05-20 10:35:00|421.92|419.52|420.55|418.15|421.92|419.52|420.15|417.75|0
1653043200000|2022-05-20 10:40:00|420.47|418.07|421.19|418.79|421.6|419.2|420.47|418.07|0
1653043500000|2022-05-20 10:45:00|421.59|419.19|421.43|419.03|422.24|419.84|420.31|417.91|0
1653043800000|2022-05-20 10:50:00|421.27|418.87|419.02|416.62|421.91|419.51|418.86|416.46|0
1653044100000|2022-05-20 10:55:00|419.34|416.94|420.14|417.74|420.95|418.55|419.18|416.78|0
1653044400000|2022-05-20 11:00:00|420.3|417.9|419.18|416.78|420.3|417.9|417.97|415.57|0
1653044700000|2022-05-20 11:05:00|418.85|416.45|417.49|415.09|418.85|416.45|416.93|414.53|0
1653045000000|2022-05-20 11:10:00|417.25|414.85|418.69|416.29|418.69|416.29|416.77|414.37|0
1653045300000|2022-05-20 11:15:00|418.85|416.45|419.33|416.93|419.97|417.57|418.85|416.45|0
1653045600000|2022-05-20 11:20:00|419.41|417.01|418.68|416.28|420.29|417.89|418.04|415.64|0
1653045900000|2022-05-20 11:25:00|418.6|416.2|418.28|415.88|419.01|416.61|417.72|415.32|0
1653046200000|2022-05-20 11:30:00|418.36|415.96|420.77|418.37|420.93|418.53|418.36|415.96|0
1653046500000|2022-05-20 11:35:00|420.61|418.21|420.04|417.64|420.93|418.53|420.04|417.64|0
1653046800000|2022-05-20 11:40:00|419.96|417.56|419.8|417.4|420.76|418.36|419|416.6|0
1653047100000|2022-05-20 11:45:00|419.96|417.56|421.4|419|421.4|419|419.96|417.56|0
1653047400000|2022-05-20 11:50:00|421.56|419.16|425.11|422.71|425.11|422.71|421.24|418.84|0
1653047700000|2022-05-20 11:55:00|425.43|423.03|422.2|419.8|425.91|423.51|421.88|419.48|0
1653048000000|2022-05-20 12:00:00|422.04|419.64|421.72|419.32|423.17|420.77|420.91|418.51|0
1653048300000|2022-05-20 12:05:00|421.88|419.48|421.55|419.15|423.16|420.76|421.39|418.99|0
1653048600000|2022-05-20 12:10:00|421.71|419.31|419.78|417.38|421.87|419.47|419.46|417.06|0
1653048900000|2022-05-20 12:15:00|419.94|417.54|419.94|417.54|420.59|418.19|419.38|416.98|0
1653049200000|2022-05-20 12:20:00|420.1|417.7|419.78|417.38|421.39|418.99|419.62|417.22|0
1653049500000|2022-05-20 12:25:00|419.94|417.54|421.06|418.66|421.54|419.14|419.46|417.06|0
1653049800000|2022-05-20 12:30:00|420.9|418.5|419.77|417.37|421.54|419.14|419.45|417.05|0
1653050100000|2022-05-20 12:35:00|420.09|417.69|420.9|418.5|422.02|419.62|419.77|417.37|0
1653050400000|2022-05-20 12:40:00|420.73|418.33|417.68|415.28|420.73|418.33|417.2|414.8|0
1653050700000|2022-05-20 12:45:00|417.76|415.36|415.76|413.36|418.48|416.08|415.12|412.72|0
1653051000000|2022-05-20 12:50:00|415.6|413.2|416.55|414.15|419.11|416.71|414.96|412.56|0
1653051300000|2022-05-20 12:55:00|416.71|414.31|419.42|417.02|419.58|417.18|416.07|413.67|0
1653051600000|2022-05-20 13:00:00|419.58|417.18|420.06|417.66|420.54|418.14|418.62|416.22|0
1653051900000|2022-05-20 13:05:00|419.9|417.5|418.37|415.97|420.06|417.66|418.14|415.74|0
1653052200000|2022-05-20 13:10:00|418.3|415.9|420.06|417.66|420.54|418.14|417.98|415.58|0
1653052500000|2022-05-20 13:15:00|419.9|417.5|419.41|417.01|420.7|418.3|418.45|416.05|0
1653052800000|2022-05-20 13:20:00|419.25|416.85|420.21|417.81|421.57|419.17|418.77|416.37|0
1653053100000|2022-05-20 13:25:00|421.17|418.77|419.25|416.85|423.98|421.58|419.09|416.69|0
1653053400000|2022-05-20 13:30:00|418.77|416.37|416.37|413.97|421.49|419.09|415.26|412.86|0
1653053700000|2022-05-20 13:35:00|416.05|413.65|417.01|414.61|418.44|416.04|409.07|406.67|0
1653054000000|2022-05-20 13:40:00|416.37|413.97|420.76|418.36|422.61|420.21|414.62|412.22|0
1653054300000|2022-05-20 13:45:00|421.08|418.68|414.45|412.05|422.45|420.05|412.39|409.99|0
1653054600000|2022-05-20 13:50:00|414.29|411.89|414.29|411.89|417|414.6|411.1|408.7|0
1653054900000|2022-05-20 13:55:00|414.13|411.73|413.49|411.09|415.25|412.85|409.51|407.11|0
1653055200000|2022-05-20 14:00:00|413.17|410.77|410.14|407.74|415.73|413.33|408.24|405.84|0
1653055500000|2022-05-20 14:05:00|410.7|408.3|400.43|398.03|410.7|408.3|399.65|397.25|0
1653055800000|2022-05-20 14:10:00|400.51|398.11|400.51|398.11|401.69|399.29|398.55|396.15|0
1653056100000|2022-05-20 14:15:00|401.37|398.97|401.21|398.81|404.36|401.96|399.96|397.56|0
1653056400000|2022-05-20 14:20:00|401.06|398.66|400.04|397.16|401.53|399.13|396.05|393.65|0
1653056700000|2022-05-20 14:25:00|400.2|397.32|403.18|400.3|405.23|402.35|398.32|395.44|0
1653057000000|2022-05-20 14:30:00|403.65|400.77|400.35|397.47|404.12|401.24|399.57|396.69|0
1653057300000|2022-05-20 14:35:00|400.03|397.15|397.35|394.47|400.19|397.31|396.18|393.3|0
1653057600000|2022-05-20 14:40:00|397.28|394.4|400.56|397.68|401.66|398.78|396.5|393.62|0
1653057900000|2022-05-20 14:45:00|400.48|397.6|395.56|392.68|401.35|398.47|394.62|391.74|0
1653058200000|2022-05-20 14:50:00|396.18|393.3|387.17|384.29|396.34|393.46|387.17|384.29|0
1653058500000|2022-05-20 14:55:00|387.33|384.45|381.02|378.14|388.1|385.22|380.87|377.99|0
1653058800000|2022-05-20 15:00:00|381.18|378.3|380.72|377.84|383.48|380.6|380.26|377.38|0
1653059100000|2022-05-20 15:05:00|381.48|378.6|377.51|374.63|382.25|379.37|375.83|372.95|0
1653059400000|2022-05-20 15:10:00|377.05|374.17|377.33|374.45|378.09|375.21|371.13|368.25|0
1653059700000|2022-05-20 15:15:00|376.88|374|373.96|371.08|377.18|374.3|371.39|368.51|0
1653060000000|2022-05-20 15:20:00|374.26|371.38|372|369.12|374.26|371.38|371.54|368.66|0
1653060300000|2022-05-20 15:25:00|371.69|368.81|377.48|374.6|379.72|376.84|371.69|368.81|0
1653060600000|2022-05-20 15:30:00|376.87|373.99|380.67|377.79|382.81|379.93|376.57|373.69|0
1653060900000|2022-05-20 15:35:00|380.98|378.1|375.2|372.32|380.98|378.1|373.53|370.65|0
1653061200000|2022-05-20 15:40:00|375.8|372.92|373.98|371.1|380.06|377.18|373.98|371.1|0
1653061500000|2022-05-20 15:45:00|373.91|371.03|378.53|375.65|378.99|376.11|373.91|371.03|0
1653061800000|2022-05-20 15:50:00|378.38|375.5|376.4|373.52|381.27|378.39|375.41|372.53|0
1653062100000|2022-05-20 15:55:00|376.71|373.83|375.26|372.38|379.75|376.87|375.04|372.16|0
1653062400000|2022-05-20 16:00:00|374.88|372|373.07|370.19|375.94|373.06|371.71|368.83|0
1653062700000|2022-05-20 16:05:00|373.22|370.34|364.36|361.48|375.18|372.3|364.36|361.48|0
1653063000000|2022-05-20 16:10:00|363.91|361.03|366.15|363.27|367.35|364.47|359.53|356.65|0
1653063300000|2022-05-20 16:15:00|365.7|362.82|362.97|360.09|368.27|365.39|362.97|360.09|0
1653063600000|2022-05-20 16:20:00|363.26|360.38|366.89|364.01|367.49|364.61|361.83|358.95|0
1653063900000|2022-05-20 16:25:00|367.04|364.16|364.75|361.87|367.04|364.16|362.56|359.68|0
1653064200000|2022-05-20 16:30:00|364.9|362.02|361.92|359.04|367.29|364.41|361.92|359.04|0
1653064500000|2022-05-20 16:35:00|361.77|358.89|358.65|355.77|362.07|359.19|357.03|354.15|0
1653064800000|2022-05-20 16:40:00|358.36|355.48|353.05|350.17|358.36|355.48|353.05|350.17|0
1653065100000|2022-05-20 16:45:00|352.91|350.03|360.73|357.85|360.73|357.85|349.69|346.81|0
1653065400000|2022-05-20 16:50:00|360.88|358|356.31|353.43|360.88|358|355.14|352.26|0
1653065700000|2022-05-20 16:55:00|356.38|353.5|357.47|354.59|361.02|358.14|355.86|352.98|0
1653066000000|2022-05-20 17:00:00|357.33|354.45|354.09|351.21|357.77|354.89|351.9|349.02|0
1653066300000|2022-05-20 17:05:00|354.53|351.65|350.44|347.56|357.32|354.44|349.57|346.69|0
1653066600000|2022-05-20 17:10:00|350.29|347.41|350.99|348.11|353.07|350.19|347.82|344.94|0
1653066900000|2022-05-20 17:15:00|351.14|348.26|347.94|345.06|351.64|348.76|347.94|345.06|0
1653067200000|2022-05-20 17:20:00|348.37|345.49|347.35|344.47|350.26|347.38|346.34|343.46|0
1653067500000|2022-05-20 17:25:00|347.07|344.19|344.89|342.01|347.71|344.83|344.46|341.58|0
1653067800000|2022-05-20 17:30:00|344.75|341.87|357.28|354.4|357.72|354.84|344.17|341.29|0
1653068100000|2022-05-20 17:35:00|357.42|354.54|356.24|353.36|359.92|357.04|353.61|350.73|0
1653068400000|2022-05-20 17:40:00|355.95|353.07|357.04|354.16|359.18|356.3|353.46|350.58|0
1653068700000|2022-05-20 17:45:00|356.75|353.87|357.92|355.04|361.77|358.89|354.76|351.88|0
1653069000000|2022-05-20 17:50:00|358.37|355.49|360.73|357.85|363.1|360.22|354.69|351.81|0
1653069300000|2022-05-20 17:55:00|360.87|357.99|360.13|357.25|362.65|359.77|358.36|355.48|0
1653069600000|2022-05-20 18:00:00|359.76|356.88|356.93|354.05|360.48|357.6|355.75|352.87|0
1653069900000|2022-05-20 18:05:00|356.49|353.61|354.42|351.54|356.49|353.61|350.69|347.81|0
1653070200000|2022-05-20 18:10:00|354.72|351.84|353.83|350.95|357.22|354.34|352.96|350.08|0
1653070500000|2022-05-20 18:15:00|353.69|350.81|351.05|348.17|355.74|352.86|348.42|345.54|0
1653070800000|2022-05-20 18:20:00|350.76|347.88|351.34|348.46|353.83|350.95|347.98|345.1|0
1653071100000|2022-05-20 18:25:00|351.05|348.17|352.95|350.07|353.39|350.51|349.59|346.71|0
1653071400000|2022-05-20 18:30:00|352.65|349.77|348.27|345.39|354.41|351.53|346.67|343.79|0
1653071700000|2022-05-20 18:35:00|347.69|344.81|350.02|347.14|352.21|349.33|347.54|344.66|0
1653072000000|2022-05-20 18:40:00|349.58|346.7|357.35|354.47|357.35|354.47|349.29|346.41|0
1653072300000|2022-05-20 18:45:00|356.76|353.88|357.64|354.76|358.38|355.5|352.65|349.77|0
1653072600000|2022-05-20 18:50:00|357.79|354.91|363.42|360.54|366.55|363.67|356.02|353.14|0
1653072900000|2022-05-20 18:55:00|362.83|359.95|358.94|356.06|364.39|361.51|357|354.12|0
1653073200000|2022-05-20 19:00:00|359.08|356.2|355.1|352.22|362.2|359.32|354.07|351.19|0
1653073500000|2022-05-20 19:05:00|355.54|352.66|353.62|350.74|356.72|353.84|352.01|349.13|0
1653073800000|2022-05-20 19:10:00|353.48|350.6|354.06|351.18|354.65|351.77|351.86|348.98|0
1653074100000|2022-05-20 19:15:00|354.36|351.48|358.04|355.16|360.11|357.23|354.06|351.18|0
1653074400000|2022-05-20 19:20:00|358.33|355.45|357.96|355.08|361.23|358.35|354.86|351.98|0
1653074700000|2022-05-20 19:25:00|358.56|355.68|367.2|364.32|367.36|364.48|356.78|353.9|0
1653075000000|2022-05-20 19:30:00|367.36|364.48|372.93|370.05|373.68|370.8|362.87|359.99|0
1653075300000|2022-05-20 19:35:00|372.32|369.44|378.24|375.36|382.82|379.94|370.96|368.08|0
1653075600000|2022-05-20 19:40:00|378.39|375.51|384.86|381.98|390.95|388.07|378.39|375.51|0
1653075900000|2022-05-20 19:45:00|385.33|382.45|386.95|383.59|388.18|384.82|378.74|375.86|0
1653076200000|2022-05-20 19:50:00|390.96|387.6|390.34|386.98|393.91|390.55|385.41|382.05|0
1653076500000|2022-05-20 19:55:00|391.42|388.06|394.37|391.01|396.39|393.03|388.33|384.97|0
1653076800000|2022-05-20 20:00:00|395.77|392.41|396.59|393.23|398.42|395.06|394.99|391.63|0
1653077100000|2022-05-20 20:05:00|397.53|394.17|393.64|390.28|397.99|394.63|393.02|389.66|0
1653077400000|2022-05-20 20:10:00|393.95|390.59|395.02|392.62|395.02|392.62|391.61|389.21|0
1653289500000|2022-05-23 07:05:00|423.56|420.85|425.5|422.62|425.5|422.62|421.79|418.91|0
1653289800000|2022-05-23 07:10:00|425.66|422.78|424.69|421.81|426.63|423.75|422.76|419.88|0
1653290100000|2022-05-23 07:15:00|424.85|421.97|425.17|422.29|425.57|422.69|423.15|420.27|0
1653290400000|2022-05-23 07:20:00|424.92|422.04|423.23|420.35|425.41|422.53|422.11|419.23|0
1653290700000|2022-05-23 07:25:00|422.59|419.71|423.23|420.35|425|422.12|422.59|419.71|0
1653291000000|2022-05-23 07:30:00|422.66|419.78|423.39|420.51|425.65|422.77|420.09|417.21|0
1653291300000|2022-05-23 07:35:00|423.47|420.59|422.5|419.62|424.19|421.31|421.21|418.33|0
1653291600000|2022-05-23 07:40:00|422.66|419.78|417.29|414.41|422.66|419.78|417.29|414.41|0
1653291900000|2022-05-23 07:45:00|417.13|414.25|418.56|415.68|419.37|416.49|417.13|414.25|0
1653292200000|2022-05-23 07:50:00|418.72|415.84|420.65|417.77|420.65|417.77|418.72|415.84|0
1653292500000|2022-05-23 07:55:00|420.4|417.52|421.45|418.57|422.01|419.13|420.16|417.28|0
1653292800000|2022-05-23 08:00:00|421.61|418.73|417.76|414.88|425.96|423.08|417.76|414.88|0
1653293100000|2022-05-23 08:05:00|417.83|414.95|415.36|412.48|418.24|415.36|414.88|412|0
1653293400000|2022-05-23 08:10:00|415.27|412.39|410.11|407.23|416.16|413.28|410.11|407.23|0
1653293700000|2022-05-23 08:15:00|409.95|407.07|406.46|403.58|410.11|407.23|406.46|403.58|0
1653294000000|2022-05-23 08:20:00|406.62|403.74|409.86|406.98|410.02|407.14|406.46|403.58|0
1653294300000|2022-05-23 08:25:00|409.78|406.9|411.13|408.25|411.76|408.88|409.31|406.43|0
1653294600000|2022-05-23 08:30:00|411.05|408.17|407.56|404.68|411.37|408.49|407.41|404.53|0
1653294900000|2022-05-23 08:35:00|407.48|404.6|405.19|402.31|407.48|404.6|404.09|401.21|0
1653295200000|2022-05-23 08:40:00|405.11|402.23|405.21|402.33|407.4|404.52|401.28|398.4|0
1653295500000|2022-05-23 08:45:00|405.05|402.17|406|403.6|406.94|404.54|403.79|401.39|0
1653295800000|2022-05-23 08:50:00|405.91|403.51|406.86|404.46|407.73|405.33|404.74|402.34|0
1653296100000|2022-05-23 08:55:00|407.17|404.77|408.2|405.8|409.22|406.82|406.78|404.38|0
1653296400000|2022-05-23 09:00:00|408.43|406.03|407.57|405.17|408.99|406.59|405.2|402.8|0
1653296700000|2022-05-23 09:05:00|407.25|404.85|407.01|404.61|408.67|406.27|405.99|403.59|0
1653297000000|2022-05-23 09:10:00|406.77|404.37|408.35|405.95|409.62|407.22|406.77|404.37|0
1653297300000|2022-05-23 09:15:00|408.43|406.03|408.11|405.71|408.43|406.03|405.59|403.19|0
1653297600000|2022-05-23 09:20:00|408.42|406.02|409.45|407.05|409.77|407.37|408.19|405.79|0
1653297900000|2022-05-23 09:25:00|409.53|407.13|412.46|410.06|412.78|410.38|409.13|406.73|0
1653298200000|2022-05-23 09:30:00|412.85|410.45|413.25|410.85|413.89|411.49|411.98|409.58|0
1653298500000|2022-05-23 09:35:00|412.93|410.53|415.48|413.08|416.75|414.35|412.77|410.37|0
1653298800000|2022-05-23 09:40:00|415.16|412.76|414.36|411.96|415.87|413.47|414.12|411.72|0
1653299100000|2022-05-23 09:45:00|414.28|411.88|412.13|409.73|414.36|411.96|411.82|409.42|0
1653299400000|2022-05-23 09:50:00|411.97|409.57|412.52|410.12|413.72|411.32|411.97|409.57|0
1653299700000|2022-05-23 09:55:00|412.45|410.05|410.38|407.98|412.45|410.05|408.49|406.09|0
1653300000000|2022-05-23 10:00:00|410.46|408.06|410.38|407.98|411.09|408.69|409.75|407.35|0
1653300300000|2022-05-23 10:05:00|410.3|407.9|411.01|408.61|411.49|409.09|409.43|407.03|0
1653300600000|2022-05-23 10:10:00|410.93|408.53|414.03|411.63|414.34|411.94|410.93|408.53|0
1653300900000|2022-05-23 10:15:00|414.18|411.78|412.03|409.63|414.18|411.78|412.03|409.63|0
1653301200000|2022-05-23 10:20:00|411.64|409.24|411.48|409.08|412.35|409.95|410.37|407.97|0
1653301500000|2022-05-23 10:25:00|411.4|409|413.86|411.46|414.02|411.62|411.24|408.84|0
1653301800000|2022-05-23 10:30:00|414.09|411.69|416.25|413.85|416.25|413.85|413.94|411.54|0
1653302100000|2022-05-23 10:35:00|416.56|414.16|416.88|414.48|417.04|414.64|414.81|412.41|0
1653302400000|2022-05-23 10:40:00|416.96|414.56|417.84|415.44|418.48|416.08|415.68|413.28|0
1653302700000|2022-05-23 10:45:00|418|415.6|419.11|416.71|421.2|418.8|417.2|414.8|0
1653303000000|2022-05-23 10:50:00|419.35|416.95|420.87|418.47|421.19|418.79|417.99|415.59|0
1653303300000|2022-05-23 10:55:00|420.95|418.55|425.53|423.13|426.5|424.1|420.87|418.47|0
1653303600000|2022-05-23 11:00:00|425.45|423.05|423.92|421.52|425.45|423.05|423.28|420.88|0
1653303900000|2022-05-23 11:05:00|423.67|421.27|423.75|421.35|424.08|421.68|422.79|420.39|0
1653304200000|2022-05-23 11:10:00|424.15|421.75|425.6|423.2|426.49|424.09|423.59|421.19|0
1653304500000|2022-05-23 11:15:00|425.52|423.12|422.95|420.55|425.68|423.28|422.46|420.06|0
1653304800000|2022-05-23 11:20:00|423.02|420.62|419.58|417.18|423.11|420.71|418.94|416.54|0
1653305100000|2022-05-23 11:25:00|419.49|417.09|420.85|418.45|421.66|419.26|419.41|417.01|0
1653305400000|2022-05-23 11:30:00|420.69|418.29|419.09|416.69|421.01|418.61|419.09|416.69|0
1653305700000|2022-05-23 11:35:00|418.93|416.53|416.77|414.37|419.09|416.69|415.58|413.18|0
1653306000000|2022-05-23 11:40:00|416.85|414.45|419.25|416.85|419.89|417.49|416.53|414.13|0
1653306300000|2022-05-23 11:45:00|419.09|416.69|416.53|414.13|419.24|416.84|415.57|413.17|0
1653306600000|2022-05-23 11:50:00|416.44|414.04|417.64|415.24|419.32|416.92|416.37|413.97|0
1653306900000|2022-05-23 11:55:00|417.72|415.32|419.15|416.75|419.24|416.84|417.16|414.76|0
1653307200000|2022-05-23 12:00:00|419.31|416.91|422.28|419.88|423|420.6|419.31|416.91|0
1653307500000|2022-05-23 12:05:00|422.6|420.2|422.76|420.36|424.21|421.81|422.44|420.04|0
1653307800000|2022-05-23 12:10:00|422.12|419.72|421.95|419.55|423.24|420.84|420.67|418.27|0
1653308100000|2022-05-23 12:15:00|421.79|419.39|423.08|420.68|423.48|421.08|421.15|418.75|0
1653308400000|2022-05-23 12:20:00|423.24|420.84|422.11|419.71|423.72|421.32|421.23|418.83|0
1653308700000|2022-05-23 12:25:00|421.95|419.55|419.7|417.3|421.95|419.55|418.74|416.34|0
1653309000000|2022-05-23 12:30:00|419.86|417.46|416.66|414.26|420.1|417.7|415.71|413.31|0
1653309300000|2022-05-23 12:35:00|416.34|413.94|418.81|416.41|418.9|416.5|416.34|413.94|0
1653309600000|2022-05-23 12:40:00|417.94|415.54|417.14|414.74|419.86|417.46|417.14|414.74|0
1653309900000|2022-05-23 12:45:00|416.66|414.26|416.18|413.78|418.41|416.01|415.38|412.98|0
1653310200000|2022-05-23 12:50:00|416.57|414.17|415.38|412.98|418.01|415.61|415.38|412.98|0
1653310500000|2022-05-23 12:55:00|415.54|413.14|416.97|414.57|417.45|415.05|415.38|412.98|0
1653310800000|2022-05-23 13:00:00|417.13|414.73|418.09|415.69|418.48|416.08|415.22|412.82|0
1653311100000|2022-05-23 13:05:00|418.25|415.85|419.68|417.28|419.84|417.44|417.61|415.21|0
1653311400000|2022-05-23 13:10:00|419.84|417.44|421.28|418.88|421.52|419.12|419.84|417.44|0
1653311700000|2022-05-23 13:15:00|421.44|419.04|420.48|418.08|422.4|420|418.88|416.48|0
1653312000000|2022-05-23 13:20:00|420.72|418.32|420.8|418.4|421.12|418.72|419.04|416.64|0
1653312300000|2022-05-23 13:25:00|420.71|418.31|415.2|412.8|420.71|418.31|415.2|412.8|0
1653312600000|2022-05-23 13:30:00|416.32|413.92|415.84|413.44|417.43|415.03|410.99|408.59|0
1653312900000|2022-05-23 13:35:00|416.63|414.23|407.74|405.34|416.79|414.39|405.85|403.45|0
1653313200000|2022-05-23 13:40:00|408.06|405.66|417.11|414.71|417.91|415.51|404.75|402.35|0
1653313500000|2022-05-23 13:45:00|417.59|415.19|423.35|420.95|425.61|423.21|415.19|412.79|0
1653313800000|2022-05-23 13:50:00|422.71|420.31|416.31|413.91|425.61|423.21|416.31|413.91|0
1653314100000|2022-05-23 13:55:00|417.1|414.7|411.69|409.29|418.86|416.46|410.58|408.18|0
1653314400000|2022-05-23 14:00:00|411.21|408.81|404.42|402.02|411.85|409.45|400.34|397.94|0
1653314700000|2022-05-23 14:05:00|405.05|402.65|406.41|404.01|408.2|405.8|401.52|399.12|0
1653315000000|2022-05-23 14:10:00|406.09|403.69|412.25|409.85|414.31|411.91|405.62|403.22|0
1653315300000|2022-05-23 14:15:00|413.04|410.64|417.49|415.09|419.89|417.49|410.51|408.11|0
1653315600000|2022-05-23 14:20:00|417.09|414.69|417.97|415.57|420.05|417.65|412.4|410|0
1653315900000|2022-05-23 14:25:00|418.61|416.21|423.96|421.56|423.96|421.56|410.4|408|0
1653316200000|2022-05-23 14:30:00|425.24|422.84|424.27|421.87|426.69|424.29|421.14|418.74|0
1653316500000|2022-05-23 14:35:00|424.44|422.04|425.56|423.16|427.33|424.93|422.02|419.62|0
1653316800000|2022-05-23 14:40:00|425.88|423.48|423.79|421.39|428.3|425.9|422.26|419.86|0
1653317100000|2022-05-23 14:45:00|424.91|422.51|424.27|421.87|429.83|427.43|420.1|417.7|0
1653317400000|2022-05-23 14:50:00|424.43|422.03|421.54|419.14|425.07|422.67|415.78|413.38|0
1653317700000|2022-05-23 14:55:00|421.45|419.05|422.98|420.58|424.1|421.7|419.77|417.37|0
1653318000000|2022-05-23 15:00:00|423.62|421.22|432.34|429.94|432.99|430.59|420.89|418.49|0
1653318300000|2022-05-23 15:05:00|432.5|430.1|431.52|429.12|433.64|431.24|430.79|428.39|0
1653318600000|2022-05-23 15:10:00|431.93|429.53|437.27|434.87|437.27|434.87|430.45|428.05|0
1653318900000|2022-05-23 15:15:00|437.43|435.03|434.66|432.26|438.9|436.5|433.93|431.53|0
1653319200000|2022-05-23 15:20:00|434.25|431.85|436.12|433.72|437.1|434.7|432.71|430.31|0
1653319500000|2022-05-23 15:25:00|435.96|433.56|437.91|435.51|438.24|435.84|434.01|431.61|0
1653319800000|2022-05-23 15:30:00|438.07|435.67|443.63|441.23|444.29|441.89|436.93|434.53|0
1653320100000|2022-05-23 15:35:00|443.79|441.39|444.45|442.05|444.45|442.05|441.34|438.94|0
1653320400000|2022-05-23 15:40:00|444.61|442.21|443.34|440.94|446.74|444.34|442.15|439.75|0
1653320700000|2022-05-23 15:45:00|443.67|441.27|440.4|438|444.98|442.58|438.12|435.72|0
1653321000000|2022-05-23 15:50:00|440.89|438.49|441.87|439.47|442.85|440.45|439.75|437.35|0
1653321300000|2022-05-23 15:55:00|442.11|439.71|442.52|440.12|444.98|442.58|441.7|439.3|0
1653321600000|2022-05-23 16:00:00|442.19|439.79|446.78|444.38|447.11|444.71|441.21|438.81|0
1653321900000|2022-05-23 16:05:00|446.61|444.21|447.81|445.41|448.8|446.4|444.2|441.8|0
1653322200000|2022-05-23 16:10:00|447.65|445.25|445.18|442.78|447.65|445.25|444.36|441.96|0
1653322500000|2022-05-23 16:15:00|445.67|443.27|443.86|441.46|446.82|444.42|441.73|439.33|0
1653322800000|2022-05-23 16:20:00|443.7|441.3|446.16|443.76|447.14|444.74|443.53|441.13|0
1653323100000|2022-05-23 16:25:00|446.32|443.92|441.89|439.49|446.32|443.92|441.07|438.67|0
1653323400000|2022-05-23 16:30:00|442.22|439.82|440.58|438.18|442.22|439.82|437.81|435.41|0
1653323700000|2022-05-23 16:35:00|440.74|438.34|443.77|441.37|443.85|441.45|439.6|437.2|0
1653324000000|2022-05-23 16:40:00|443.85|441.45|442.7|440.3|444.51|442.11|440.65|438.25|0
1653324300000|2022-05-23 16:45:00|443.03|440.63|437.31|434.91|443.68|441.28|436.66|434.26|0
1653324600000|2022-05-23 16:50:00|437.63|435.23|435.19|432.79|438.45|436.05|434.38|431.98|0
1653324900000|2022-05-23 16:55:00|435.68|433.28|438.44|436.04|438.44|436.04|433.73|431.33|0
1653325200000|2022-05-23 17:00:00|438.12|435.72|435.02|432.62|438.44|436.04|435.02|432.62|0
1653325500000|2022-05-23 17:05:00|434.7|432.3|435.51|433.11|436.16|433.76|432.91|430.51|0
1653325800000|2022-05-23 17:10:00|435.18|432.78|435.99|433.59|436.97|434.57|433.72|431.32|0
1653326100000|2022-05-23 17:15:00|435.83|433.43|427.69|425.29|435.83|433.43|426.39|423.99|0
1653326400000|2022-05-23 17:20:00|427.2|424.8|428.33|425.93|428.65|426.25|423.49|421.09|0
1653326700000|2022-05-23 17:25:00|428.09|425.69|430.11|427.71|430.76|428.36|428.09|425.69|0
1653327000000|2022-05-23 17:30:00|430.27|427.87|433.19|430.79|435.64|433.24|427.84|425.44|0
1653327300000|2022-05-23 17:35:00|432.38|429.98|434.33|431.93|435.63|433.23|432.22|429.82|0
1653327600000|2022-05-23 17:40:00|434.49|432.09|435.96|433.56|436.94|434.54|433.68|431.28|0
1653327900000|2022-05-23 17:45:00|436.12|433.72|439.55|437.15|441.19|438.79|435.14|432.74|0
1653328200000|2022-05-23 17:50:00|439.72|437.32|437.1|434.7|440.04|437.64|436.61|434.21|0
1653328500000|2022-05-23 17:55:00|437.42|435.02|440.37|437.97|440.37|437.97|437.42|435.02|0
1653328800000|2022-05-23 18:00:00|440.86|438.46|438.89|436.49|442.34|439.94|437.33|434.93|0
1653329100000|2022-05-23 18:05:00|439.05|436.65|440.53|438.13|441.51|439.11|437.58|435.18|0
1653329400000|2022-05-23 18:10:00|440.85|438.45|443.32|440.92|443.81|441.41|440.69|438.29|0
1653329700000|2022-05-23 18:15:00|443.15|440.75|443.48|441.08|443.72|441.32|441.51|439.11|0
1653330000000|2022-05-23 18:20:00|443.64|441.24|444.29|441.89|446.61|444.21|442.82|440.42|0
1653330300000|2022-05-23 18:25:00|444.13|441.73|442.48|440.08|444.95|442.55|441.17|438.77|0
1653330600000|2022-05-23 18:30:00|442.81|440.41|442.73|440.33|444.13|441.73|441.01|438.61|0
1653330900000|2022-05-23 18:35:00|442.48|440.08|443.3|440.9|444.29|441.89|441.83|439.43|0
1653331200000|2022-05-23 18:40:00|443.14|440.74|447.58|445.18|447.58|445.18|441.33|438.93|0
1653331500000|2022-05-23 18:45:00|447.91|445.51|441.16|438.76|448.24|445.84|439.69|437.29|0
1653331800000|2022-05-23 18:50:00|441.41|439.01|440.83|438.43|443.3|440.9|438.22|435.82|0
1653332100000|2022-05-23 18:55:00|441.32|438.92|438.54|436.14|441.49|439.09|437.56|435.16|0
1653332400000|2022-05-23 19:00:00|438.7|436.3|441.98|439.58|442.63|440.23|438.21|435.81|0
1653332700000|2022-05-23 19:05:00|442.47|440.07|444.93|442.53|445.09|442.69|440.83|438.43|0
1653333000000|2022-05-23 19:10:00|445.01|442.61|438.92|436.52|445.01|442.61|436.96|434.56|0
1653333300000|2022-05-23 19:15:00|438.76|436.36|440.88|438.48|441.05|438.65|437.62|435.22|0
1653333600000|2022-05-23 19:20:00|441.04|438.64|437.12|434.72|442.36|439.96|434.84|432.44|0
1653333900000|2022-05-23 19:25:00|436.63|434.23|438.26|435.86|439.57|437.17|435.98|433.58|0
1653334200000|2022-05-23 19:30:00|438.59|436.19|440.87|438.47|442.18|439.78|437.28|434.88|0
1653334500000|2022-05-23 19:35:00|441.04|438.64|435.4|433|444.48|442.08|435.4|433|0
1653334800000|2022-05-23 19:40:00|435.56|433.16|434.58|432.18|437.52|435.12|432.79|430.39|0
1653335100000|2022-05-23 19:45:00|435.07|432.67|429.88|427.48|435.07|432.67|429.56|427.16|0
1653335400000|2022-05-23 19:50:00|433.46|431.06|435.47|433.07|439.88|437.48|431.74|429.34|0
1653335700000|2022-05-23 19:55:00|434.65|432.25|441.48|439.08|443.45|441.05|433.84|431.44|0
1653336000000|2022-05-23 20:00:00|442.96|440.56|443.29|440.89|445.59|443.19|442.96|440.56|0
1653336300000|2022-05-23 20:05:00|443.45|441.05|449.22|446.82|449.38|446.98|443.45|441.05|0
1653336600000|2022-05-23 20:10:00|448.89|446.49|445.42|443.02|449.22|446.82|444.93|442.53|0
1653336900000|2022-05-23 20:15:00|446.11|443.31|447.1|444.3|447.76|444.96|445.86|443.06|0
1653337200000|2022-05-23 20:20:00|446.93|444.13|445.94|443.14|446.93|444.13|445.61|442.81|0
1653337500000|2022-05-23 20:25:00|446.11|443.31|445.61|442.81|446.6|443.8|445.45|442.65|0
1653337800000|2022-05-23 20:30:00|445.69|442.89|445.69|442.89|446.43|443.63|445.45|442.65|0
1653338100000|2022-05-23 20:35:00|445.77|442.97|446.43|443.63|446.43|443.63|445.44|442.64|0
1653338400000|2022-05-23 20:40:00|446.27|443.47|446.1|443.3|446.76|443.96|445.93|443.13|0
1653338700000|2022-05-23 20:45:00|445.93|443.13|446.1|443.3|446.26|443.46|445.6|442.8|0
1653339000000|2022-05-23 20:50:00|446.26|443.46|446.26|443.46|446.75|443.95|446.26|443.46|0
1653339300000|2022-05-23 20:55:00|445.93|443.13|446.83|444.03|447.41|444.61|445.93|443.13|0
1653339600000|2022-05-23 21:00:00|446.69|443.89|447.17|444.37|447.22|444.42|446.69|443.89|0
1653339900000|2022-05-23 21:05:00|447.1|444.3|445.65|442.85|447.1|444.3|445.65|442.85|0
1653340200000|2022-05-23 21:10:00|445.85|443.05|443.42|440.62|445.85|443.05|443.33|440.53|0
1653340500000|2022-05-23 21:15:00|443.5|440.7|439.48|436.68|443.5|440.7|438.68|435.88|0
1653340800000|2022-05-23 21:20:00|439.51|436.71|438.22|435.42|439.51|436.71|437.81|435.01|0
1653341100000|2022-05-23 21:25:00|438.17|435.37|436.75|433.95|438.17|435.37|436.2|433.4|0
1653341400000|2022-05-23 21:30:00|437.1|434.3|434.68|431.88|437.1|434.3|434.68|431.88|0
1653341700000|2022-05-23 21:35:00|434.7|431.9|433.56|430.76|435.15|432.35|433.56|430.76|0
1653342000000|2022-05-23 21:40:00|433.65|430.85|432.09|429.29|434.71|431.91|432.07|429.27|0
1653342300000|2022-05-23 21:45:00|432.25|429.45|435.73|432.93|436.38|433.58|432.02|429.22|0
1653342600000|2022-05-23 21:50:00|435.8|433|434.05|431.25|435.84|433.04|433.44|430.64|0
1653342900000|2022-05-23 21:55:00|434.31|431.51|433.68|430.88|435.24|432.44|433.68|430.88|0
1653343200000|2022-05-23 22:00:00|433.63|430.83|418.39|415.59|433.63|430.83|415.36|412.56|0
1653343500000|2022-05-23 22:05:00|418.31|415.51|419.82|417.02|421.11|418.31|417.03|414.23|0
1653343800000|2022-05-23 22:10:00|419.66|416.86|423.03|420.23|423.11|420.31|419.11|416.31|0
1653344100000|2022-05-23 22:15:00|423.35|420.55|421.18|418.38|423.83|421.03|420.38|417.58|0
1653344400000|2022-05-23 22:20:00|421.26|418.46|419.1|416.3|421.74|418.94|418.3|415.5|0
1653344700000|2022-05-23 22:25:00|418.94|416.14|420.38|417.58|421.82|419.02|418.94|416.14|0
1653345000000|2022-05-23 22:30:00|420.45|417.65|423.02|420.22|423.1|420.3|419.33|416.53|0
1653345300000|2022-05-23 22:35:00|423.18|420.38|421.57|418.77|423.26|420.46|421.17|418.37|0
1653345600000|2022-05-23 22:40:00|421.82|419.02|422.46|419.66|422.78|419.98|421.49|418.69|0
1653345900000|2022-05-23 22:45:00|422.62|419.82|424.86|422.06|425.03|422.23|422.62|419.82|0
1653346200000|2022-05-23 22:50:00|424.7|421.9|423.41|420.61|424.86|422.06|422.61|419.81|0
1653346500000|2022-05-23 22:55:00|423.49|420.69|425.18|422.38|425.58|422.78|423.49|420.69|0
1653346800000|2022-05-23 23:00:00|425.42|422.62|426.15|423.35|426.31|423.51|425.18|422.38|0
1653347100000|2022-05-23 23:05:00|425.98|423.18|426.79|423.99|426.95|424.15|425.66|422.86|0
1653347400000|2022-05-23 23:10:00|426.63|423.83|425.57|422.77|426.95|424.15|425.34|422.54|0
1653347700000|2022-05-23 23:15:00|425.5|422.7|422.6|419.8|425.66|422.86|421.96|419.16|0
1653348000000|2022-05-23 23:20:00|422.84|420.04|422.99|420.19|423.24|420.44|422.6|419.8|0
1653348300000|2022-05-23 23:25:00|423.08|420.28|422.43|419.63|424.2|421.4|422.35|419.55|0
1653348600000|2022-05-23 23:30:00|422.27|419.47|423.23|420.43|423.23|420.43|422.27|419.47|0
1653348900000|2022-05-23 23:35:00|423.15|420.35|424.2|421.4|424.36|421.56|423.07|420.27|0
1653349200000|2022-05-23 23:40:00|424.27|421.47|426.04|423.24|426.13|423.33|424.27|421.47|0
1653349500000|2022-05-23 23:45:00|426.13|423.33|426.12|423.32|426.13|423.33|425.07|422.27|0
1653349800000|2022-05-23 23:50:00|425.96|423.16|426.28|423.48|427.9|425.1|425.8|423|0
1653350100000|2022-05-23 23:55:00|426.36|423.56|426.92|424.12|427.81|425.01|426.12|423.32|0
1653350400000|2022-05-24 00:00:00|426.76|423.96|424.18|421.38|426.76|423.96|422.58|419.78|0
1653350700000|2022-05-24 00:05:00|424.26|421.46|425.95|423.15|426.11|423.31|424.02|421.22|0
1653351000000|2022-05-24 00:10:00|425.87|423.07|425.79|422.99|427|424.2|425.31|422.51|0
1653351300000|2022-05-24 00:15:00|426.27|423.47|426.27|423.47|428.37|425.57|425.79|422.99|0
1653351600000|2022-05-24 00:20:00|426.11|423.31|424.98|422.18|426.43|423.63|424.33|421.53|0
1653351900000|2022-05-24 00:25:00|424.82|422.02|423.93|421.13|425.05|422.25|423.85|421.05|0
1653352200000|2022-05-24 00:30:00|423.85|421.05|424.81|422.01|425.94|423.14|423.53|420.73|0
1653352500000|2022-05-24 00:35:00|424.73|421.93|427.91|425.11|428|425.2|424.73|421.93|0
1653352800000|2022-05-24 00:40:00|427.83|425.03|426.87|424.07|428.07|425.27|426.06|423.26|0
1653353100000|2022-05-24 00:45:00|426.54|423.74|427.67|424.87|427.83|425.03|425.74|422.94|0
1653353400000|2022-05-24 00:50:00|427.51|424.71|427.34|424.54|427.99|425.19|426.94|424.14|0
1653353700000|2022-05-24 00:55:00|427.26|424.46|426.05|423.25|427.26|424.46|425.89|423.09|0
1653354000000|2022-05-24 01:00:00|425.97|423.17|426.05|423.25|426.7|423.9|425.73|422.93|0
1653354300000|2022-05-24 01:05:00|426.21|423.41|426.69|423.89|427.34|424.54|423.96|421.16|0
1653354600000|2022-05-24 01:10:00|426.77|423.97|425.08|422.28|427.34|424.54|424.76|421.96|0
1653354900000|2022-05-24 01:15:00|425.16|422.36|424.03|421.23|425.16|422.36|422.68|419.88|0
1653355200000|2022-05-24 01:20:00|423.96|421.16|423.96|421.16|424.67|421.87|423.32|420.52|0
1653355500000|2022-05-24 01:25:00|423.79|420.99|424.83|422.03|425.4|422.6|423.79|420.99|0
1653355800000|2022-05-24 01:30:00|424.59|421.79|424.99|422.19|425.07|422.27|424.11|421.31|0
1653356100000|2022-05-24 01:35:00|425.07|422.27|426.03|423.23|426.36|423.56|424.43|421.63|0
1653356400000|2022-05-24 01:40:00|425.95|423.15|426.91|424.11|427.48|424.68|425.95|423.15|0
1653356700000|2022-05-24 01:45:00|426.84|424.04|426.83|424.03|427.16|424.36|426.35|423.55|0
1653357000000|2022-05-24 01:50:00|426.75|423.95|427.96|425.16|428.12|425.32|425.87|423.07|0
1653357300000|2022-05-24 01:55:00|428.12|425.32|425.7|422.9|428.28|425.48|425.7|422.9|0
1653357600000|2022-05-24 02:00:00|425.86|423.06|425.22|422.42|426.18|423.38|423.94|421.14|0
1653357900000|2022-05-24 02:05:00|425.14|422.34|424.73|421.93|425.54|422.74|424.25|421.45|0
1653358200000|2022-05-24 02:10:00|424.57|421.77|424.57|421.77|425.29|422.49|424.25|421.45|0
1653358500000|2022-05-24 02:15:00|424.65|421.85|423.29|420.49|424.89|422.09|423.13|420.33|0
1653358800000|2022-05-24 02:20:00|423.45|420.65|424|421.2|424.32|421.52|423.13|420.33|0
1653359100000|2022-05-24 02:25:00|424.09|421.29|423.6|420.8|424.57|421.77|423.28|420.48|0
1653359400000|2022-05-24 02:30:00|423.76|420.96|424.24|421.44|424.24|421.44|423.44|420.64|0
1653359700000|2022-05-24 02:35:00|424.56|421.76|423.76|420.96|424.72|421.92|423.76|420.96|0
1653360000000|2022-05-24 02:40:00|423.83|421.03|423.59|420.79|423.92|421.12|423.12|420.32|0
1653360300000|2022-05-24 02:45:00|423.43|420.63|422.95|420.15|423.43|420.63|422.15|419.35|0
1653360600000|2022-05-24 02:50:00|423.03|420.23|423.59|420.79|423.59|420.79|422.95|420.15|0
1653360900000|2022-05-24 02:55:00|423.43|420.63|424.23|421.43|424.39|421.59|423.43|420.63|0
1653361200000|2022-05-24 03:00:00|424.14|421.34|423.74|420.94|424.39|421.59|423.59|420.79|0
1653361500000|2022-05-24 03:05:00|423.9|421.1|424.38|421.58|424.38|421.58|423.42|420.62|0
1653361800000|2022-05-24 03:10:00|424.54|421.74|424.38|421.58|424.54|421.74|424.06|421.26|0
1653362100000|2022-05-24 03:15:00|424.22|421.42|423.9|421.1|424.38|421.58|423.74|420.94|0
1653362400000|2022-05-24 03:20:00|424.06|421.26|422.85|420.05|424.06|421.26|422.77|419.97|0
1653362700000|2022-05-24 03:25:00|422.93|420.13|422.85|420.05|422.93|420.13|422.29|419.49|0
1653363000000|2022-05-24 03:30:00|422.77|419.97|422.93|420.13|423.41|420.61|422.77|419.97|0
1653363300000|2022-05-24 03:35:00|423.09|420.29|422.93|420.13|423.09|420.29|422.61|419.81|0
1653363600000|2022-05-24 03:40:00|422.84|420.04|422.76|419.96|423.09|420.29|422.6|419.8|0
1653363900000|2022-05-24 03:45:00|422.84|420.04|423.32|420.52|423.32|420.52|422.76|419.96|0
1653364200000|2022-05-24 03:50:00|423.4|420.6|424.36|421.56|424.52|421.72|422.6|419.8|0
1653364500000|2022-05-24 03:55:00|424.2|421.4|424.76|421.96|425.24|422.44|424.2|421.4|0
1653364800000|2022-05-24 04:00:00|424.68|421.88|425|422.2|425.24|422.44|424.52|421.72|0
1653365100000|2022-05-24 04:05:00|425.07|422.27|425|422.2|425.32|422.52|424.84|422.04|0
1653365400000|2022-05-24 04:10:00|425.16|422.36|424.19|421.39|425.16|422.36|423.71|420.91|0
1653365700000|2022-05-24 04:15:00|424.03|421.23|423.07|420.27|424.03|421.23|423.07|420.27|0
1653366000000|2022-05-24 04:20:00|423.14|420.34|423.46|420.66|423.71|420.91|423.07|420.27|0
1653366300000|2022-05-24 04:25:00|423.38|420.58|423.22|420.42|423.38|420.58|423.06|420.26|0
1653366600000|2022-05-24 04:30:00|423.14|420.34|422.74|419.94|423.38|420.58|422.34|419.54|0
1653366900000|2022-05-24 04:35:00|422.65|419.85|423.06|420.26|423.22|420.42|422.58|419.78|0
1653367200000|2022-05-24 04:40:00|423.13|420.33|422.41|419.61|423.22|420.42|422.33|419.53|0
1653367500000|2022-05-24 04:45:00|422.25|419.45|420.01|417.21|422.41|419.61|420.01|417.21|0
1653367800000|2022-05-24 04:50:00|419.85|417.05|420.81|418.01|421.37|418.57|419.69|416.89|0
1653368100000|2022-05-24 04:55:00|420.97|418.17|420.33|417.53|421.13|418.33|419.69|416.89|0
1653368400000|2022-05-24 05:00:00|420.17|417.37|419.85|417.05|420.49|417.69|418.41|415.61|0
1653368700000|2022-05-24 05:05:00|419.76|416.96|421.28|418.48|421.28|418.48|419.6|416.8|0
1653369000000|2022-05-24 05:10:00|421.44|418.64|418.25|415.45|421.76|418.96|418.09|415.29|0
1653369300000|2022-05-24 05:15:00|416.65|413.85|419.84|417.04|420.16|417.36|416.65|413.85|0
1653369600000|2022-05-24 05:20:00|420|417.2|418.8|416|420.32|417.52|418.4|415.6|0
1653369900000|2022-05-24 05:25:00|418.88|416.08|417.28|414.48|419.59|416.79|417.12|414.32|0
1653370200000|2022-05-24 05:30:00|417.44|414.64|418.15|415.35|418.24|415.44|416.65|413.85|0
1653370500000|2022-05-24 05:35:00|418.24|415.44|415.69|412.89|418.71|415.91|413.63|410.83|0
1653370800000|2022-05-24 05:40:00|415.53|412.73|412.99|410.19|415.61|412.81|412.99|410.19|0
1653371100000|2022-05-24 05:45:00|412.83|410.03|413.78|410.98|414.57|411.77|412.83|410.03|0
1653371400000|2022-05-24 05:50:00|413.62|410.82|413.14|410.34|413.62|410.82|412.2|409.4|0
1653371700000|2022-05-24 05:55:00|413.22|410.42|413.3|410.5|413.78|410.98|412.51|409.71|0
1653372000000|2022-05-24 06:00:00|413.22|410.42|415.2|412.4|415.36|412.56|411.72|408.92|0
1653372300000|2022-05-24 06:05:00|415.36|412.56|413.61|410.81|415.84|413.04|413.45|410.65|0
1653372600000|2022-05-24 06:10:00|413.93|411.13|413.84|411.04|414.25|411.45|412.98|410.18|0
1653372900000|2022-05-24 06:15:00|414.08|411.28|413.13|410.33|414.88|412.08|412.97|410.17|0
1653373200000|2022-05-24 06:20:00|412.97|410.17|414.08|411.28|414.87|412.07|412.5|409.7|0
1653373500000|2022-05-24 06:25:00|413.92|411.12|413.84|411.04|414.31|411.51|413.6|410.8|0
1653373800000|2022-05-24 06:30:00|413.36|410.56|413.68|410.88|414.71|411.91|413.36|410.56|0
1653374100000|2022-05-24 06:35:00|413.76|410.96|408.98|406.18|413.76|410.96|407.36|404.56|0
1653374400000|2022-05-24 06:40:00|409.14|406.34|408.35|405.55|409.45|406.65|408.11|405.31|0
1653374700000|2022-05-24 06:45:00|408.19|405.39|408.26|405.46|408.66|405.86|407.25|404.45|0
1653375000000|2022-05-24 06:50:00|408.19|405.39|411.02|408.22|411.18|408.38|408.19|405.39|0
1653375300000|2022-05-24 06:55:00|410.94|408.14|411.1|408.3|411.81|409.01|410.08|407.28|0
1653375600000|2022-05-24 07:00:00|410.86|408.06|413.31|410.51|414.34|411.54|410.86|408.06|0
1653375900000|2022-05-24 07:05:00|413.11|410.71|409.87|407.47|413.11|410.71|409.87|407.47|0
1653376200000|2022-05-24 07:10:00|409.47|407.07|412.87|410.47|413.5|411.1|408.84|406.44|0
1653376500000|2022-05-24 07:15:00|413.02|410.62|412.71|410.31|414.29|411.89|411.99|409.59|0
1653376800000|2022-05-24 07:20:00|412.55|410.15|412.94|410.54|413.82|411.42|411.84|409.44|0
1653377100000|2022-05-24 07:25:00|412.86|410.46|412.39|409.99|414.13|411.73|410.02|407.62|0
1653377400000|2022-05-24 07:30:00|413.02|410.62|413.41|411.01|416.67|414.27|412.86|410.46|0
1653377700000|2022-05-24 07:35:00|413.49|411.09|409.22|406.82|413.57|411.17|408.12|405.72|0
1653378000000|2022-05-24 07:40:00|408.98|406.58|406.7|404.3|409.22|406.82|405.21|402.81|0
1653378300000|2022-05-24 07:45:00|406.39|403.99|407.01|404.61|408.12|405.72|404.89|402.49|0
1653378600000|2022-05-24 07:50:00|406.78|404.38|409.22|406.82|409.22|406.82|405.91|403.51|0
1653378900000|2022-05-24 07:55:00|409.13|406.73|412.45|410.05|412.69|410.29|408.74|406.34|0
1653379200000|2022-05-24 08:00:00|412.29|409.89|411.42|409.02|413.8|411.4|410.47|408.07|0
1653379500000|2022-05-24 08:05:00|411.66|409.26|412.37|409.97|412.6|410.2|410.47|408.07|0
1653379800000|2022-05-24 08:10:00|412.21|409.81|413.95|411.55|414.43|412.03|411.26|408.86|0
1653380100000|2022-05-24 08:15:00|413.79|411.39|411.65|409.25|413.87|411.47|410.15|407.75|0
1653380400000|2022-05-24 08:20:00|411.57|409.17|412.83|410.43|413.15|410.75|409.52|407.12|0
1653380700000|2022-05-24 08:25:00|412.68|410.28|412.99|410.59|413.07|410.67|411.33|408.93|0
1653381000000|2022-05-24 08:30:00|412.91|410.51|412.11|409.71|413.62|411.22|411.48|409.08|0
1653381300000|2022-05-24 08:35:00|412.2|409.8|412.51|410.11|412.51|410.11|410.14|407.74|0
1653381600000|2022-05-24 08:40:00|412.19|409.79|409.98|407.58|412.35|409.95|409.98|407.58|0
1653381900000|2022-05-24 08:45:00|409.82|407.42|410.92|408.52|411.87|409.47|409.51|407.11|0
1653382200000|2022-05-24 08:50:00|410.77|408.37|406.09|403.69|410.77|408.37|405.15|402.75|0
1653382500000|2022-05-24 08:55:00|406.01|403.61|405.93|403.53|407.19|404.79|405.06|402.66|0
1653382800000|2022-05-24 09:00:00|406.08|403.68|406.4|404|407.58|405.18|406|403.6|0
1653383100000|2022-05-24 09:05:00|406.47|404.07|406.55|404.15|407.02|404.62|405.61|403.21|0
1653383400000|2022-05-24 09:10:00|406.87|404.47|407.97|405.57|408.6|406.2|405.92|403.52|0
1653383700000|2022-05-24 09:15:00|408.12|405.72|406.55|404.15|408.51|406.11|406.55|404.15|0
1653384000000|2022-05-24 09:20:00|407.02|404.62|407.17|404.77|408.28|405.88|407.02|404.62|0
1653384300000|2022-05-24 09:25:00|407.02|404.62|409.22|406.82|409.85|407.45|406.78|404.38|0
1653384600000|2022-05-24 09:30:00|409.45|407.05|409.85|407.45|409.85|407.45|408.12|405.72|0
1653384900000|2022-05-24 09:35:00|409.77|407.37|410.64|408.24|410.95|408.55|409.29|406.89|0
1653385200000|2022-05-24 09:40:00|410.95|408.55|410.32|407.92|411.11|408.71|409.84|407.44|0
1653385500000|2022-05-24 09:45:00|410.39|407.99|412.37|409.97|412.37|409.97|410.16|407.76|0
1653385800000|2022-05-24 09:50:00|412.05|409.65|412.92|410.52|413.32|410.92|411.9|409.5|0
1653386100000|2022-05-24 09:55:00|413|410.6|413.55|411.15|415.06|412.66|413|410.6|0
1653386400000|2022-05-24 10:00:00|413.63|411.23|412.05|409.65|413.79|411.39|411.49|409.09|0
1653386700000|2022-05-24 10:05:00|411.96|409.56|414.58|412.18|414.82|412.42|411.25|408.85|0
1653387000000|2022-05-24 10:10:00|414.66|412.26|414.26|411.86|415.61|413.21|413.79|411.39|0
1653387300000|2022-05-24 10:15:00|414.42|412.02|416.72|414.32|416.96|414.56|414.26|411.86|0
1653387600000|2022-05-24 10:20:00|416.64|414.24|416.8|414.4|418.39|415.99|416.24|413.84|0
1653387900000|2022-05-24 10:25:00|416.64|414.24|417.03|414.63|417.12|414.72|415.21|412.81|0
1653388200000|2022-05-24 10:30:00|416.8|414.4|416.32|413.92|417.91|415.51|416.32|413.92|0
1653388500000|2022-05-24 10:35:00|416.16|413.76|415.52|413.12|416.16|413.76|414.8|412.4|0
1653388800000|2022-05-24 10:40:00|415.36|412.96|415.43|413.03|416.31|413.91|414.96|412.56|0
1653389100000|2022-05-24 10:45:00|415.36|412.96|415.04|412.64|416.07|413.67|414.56|412.16|0
1653389400000|2022-05-24 10:50:00|414.95|412.55|415.19|412.79|415.51|413.11|414.16|411.76|0
1653389700000|2022-05-24 10:55:00|415.03|412.63|414.63|412.23|416.31|413.91|414.63|412.23|0
1653390000000|2022-05-24 11:00:00|414.87|412.47|417.72|415.32|418.36|415.96|414.87|412.47|0
1653390300000|2022-05-24 11:05:00|417.88|415.48|422.67|420.27|422.67|420.27|417.88|415.48|0
1653390600000|2022-05-24 11:10:00|422.35|419.95|420.66|418.26|422.35|419.95|420.43|418.03|0
1653390900000|2022-05-24 11:15:00|420.59|418.19|421.86|419.46|422.02|419.62|419.86|417.46|0
1653391200000|2022-05-24 11:20:00|422.02|419.62|419.78|417.38|422.18|419.78|419.78|417.38|0
1653391500000|2022-05-24 11:25:00|419.94|417.54|421.38|418.98|421.62|419.22|419.62|417.22|0
1653391800000|2022-05-24 11:30:00|421.22|418.82|422.18|419.78|422.34|419.94|420.9|418.5|0
1653392100000|2022-05-24 11:35:00|422.02|419.62|418.18|415.78|422.66|420.26|417.62|415.22|0
1653392400000|2022-05-24 11:40:00|417.94|415.54|419.61|417.21|419.93|417.53|416.91|414.51|0
1653392700000|2022-05-24 11:45:00|419.21|416.81|418.34|415.94|419.77|417.37|417.7|415.3|0
1653393000000|2022-05-24 11:50:00|418.33|415.93|416.58|414.18|418.57|416.17|416.18|413.78|0
1653393300000|2022-05-24 11:55:00|416.74|414.34|416.58|414.18|416.74|414.34|415.15|412.75|0
1653393600000|2022-05-24 12:00:00|416.74|414.34|417.85|415.45|417.85|415.45|414.83|412.43|0
1653393900000|2022-05-24 12:05:00|417.69|415.29|413.08|410.68|417.69|415.29|412.61|410.21|0
1653394200000|2022-05-24 12:10:00|413.16|410.76|414.35|411.95|415.22|412.82|413.08|410.68|0
1653394500000|2022-05-24 12:15:00|414.19|411.79|414.24|411.84|415.14|412.74|413.55|411.15|0
1653394800000|2022-05-24 12:20:00|414.4|412|412.97|410.57|414.4|412|412.18|409.78|0
1653395100000|2022-05-24 12:25:00|412.81|410.41|414.79|412.39|415.67|413.27|412.81|410.41|0
1653395400000|2022-05-24 12:30:00|415.03|412.63|416.62|414.22|417.58|415.18|413.44|411.04|0
1653395700000|2022-05-24 12:35:00|416.46|414.06|418.13|415.73|419.49|417.09|415.9|413.5|0
1653396000000|2022-05-24 12:40:00|418.05|415.65|418.53|416.13|419.96|417.56|417.89|415.49|0
1653396300000|2022-05-24 12:45:00|418.69|416.29|419.64|417.24|419.8|417.4|418.36|415.96|0
1653396600000|2022-05-24 12:50:00|419.8|417.4|419.24|416.84|421.24|418.84|419.16|416.76|0
1653396900000|2022-05-24 12:55:00|419.16|416.76|418.84|416.44|419.96|417.56|418.36|415.96|0
1653397200000|2022-05-24 13:00:00|419|416.6|417.56|415.16|419.32|416.92|416.13|413.73|0
1653397500000|2022-05-24 13:05:00|417.24|414.84|416.92|414.52|418.36|415.96|416.36|413.96|0
1653397800000|2022-05-24 13:10:00|416.76|414.36|418.51|416.11|418.67|416.27|416.76|414.36|0
1653398100000|2022-05-24 13:15:00|418.75|416.35|418.51|416.11|419.47|417.07|417.71|415.31|0
1653398400000|2022-05-24 13:20:00|418.35|415.95|419.3|416.9|420.58|418.18|418.35|415.95|0
1653398700000|2022-05-24 13:25:00|418.99|416.59|415.64|413.24|418.99|416.59|415.16|412.76|0
1653399000000|2022-05-24 13:30:00|416.11|413.71|413.41|411.01|421.7|419.3|411.19|408.79|0
1653399300000|2022-05-24 13:35:00|412.46|410.06|409.14|406.74|414.12|411.72|408.66|406.26|0
1653399600000|2022-05-24 13:40:00|408.35|405.95|410.14|407.74|411.88|409.48|408.19|405.79|0
1653399900000|2022-05-24 13:45:00|409.11|406.71|408.24|405.84|413.78|411.38|406.98|404.58|0
1653400200000|2022-05-24 13:50:00|407.92|405.52|407.6|405.2|413.14|410.74|406.66|404.26|0
1653400500000|2022-05-24 13:55:00|407.76|405.36|403.67|401.27|408.08|405.68|403.67|401.27|0
1653400800000|2022-05-24 14:00:00|403.28|400.88|399.35|396.95|404.3|401.9|398.06|395.66|0
1653401100000|2022-05-24 14:05:00|398.89|396.49|394.22|391.82|401.07|398.67|393.52|391.12|0
1653401400000|2022-05-24 14:10:00|394.06|391.66|388.65|386.25|395.3|392.9|387.88|385.48|0
1653401700000|2022-05-24 14:15:00|388.81|386.41|383.74|381.34|388.81|386.41|382.97|380.57|0
1653402000000|2022-05-24 14:20:00|383.43|381.03|387.26|384.86|391.42|389.02|383.43|381.03|0
1653402300000|2022-05-24 14:25:00|386.8|384.4|394.65|392.25|394.8|392.4|385.42|383.02|0
1653402600000|2022-05-24 14:30:00|394.19|391.79|390.17|387.77|394.19|391.79|389.41|387.01|0
1653402900000|2022-05-24 14:35:00|389.56|387.16|391.71|389.31|393.87|391.47|388.48|386.08|0
1653403200000|2022-05-24 14:40:00|390.94|388.54|390.63|388.23|394.02|391.62|387.41|385.01|0
1653403500000|2022-05-24 14:45:00|390.17|387.77|383.73|381.33|393.4|391|383.43|381.03|0
1653403800000|2022-05-24 14:50:00|383.58|381.18|384.49|382.09|386.79|384.39|382.21|379.81|0
1653404100000|2022-05-24 14:55:00|384.04|381.64|388.78|386.38|388.93|386.53|383.27|380.87|0
1653404400000|2022-05-24 15:00:00|388.47|386.07|389.23|386.83|392.9|390.5|387.7|385.3|0
1653404700000|2022-05-24 15:05:00|388.7|386.3|389.77|387.37|391.93|389.53|387.47|385.07|0
1653405000000|2022-05-24 15:10:00|389.93|387.53|387.77|385.37|391|388.6|386.7|384.3|0
1653405300000|2022-05-24 15:15:00|388.08|385.68|386.39|383.99|393.78|391.38|385.63|383.23|0
1653405600000|2022-05-24 15:20:00|386.24|383.84|388.84|386.44|390.54|388.14|384.09|381.69|0
1653405900000|2022-05-24 15:25:00|389.22|386.82|391.61|389.21|391.77|389.37|387.92|385.52|0
1653406200000|2022-05-24 15:30:00|391.53|389.13|390.84|388.44|393.15|390.75|388.07|385.67|0
1653406500000|2022-05-24 15:35:00|390.53|388.13|390.37|387.97|392.38|389.98|388.07|385.67|0
1653406800000|2022-05-24 15:40:00|390.53|388.13|396.09|393.69|396.24|393.84|389.91|387.51|0
1653407100000|2022-05-24 15:45:00|395.62|393.22|403.75|401.35|407.41|405.01|395.62|393.22|0
1653407400000|2022-05-24 15:50:00|404.22|401.82|400.3|397.9|404.22|401.82|399.99|397.59|0
1653407700000|2022-05-24 15:55:00|400.77|398.37|401.71|399.31|406.25|403.85|399.83|397.43|0
1653408000000|2022-05-24 16:00:00|401.55|399.15|401.86|399.46|402.8|400.4|398.43|396.03|0
1653408300000|2022-05-24 16:05:00|402.02|399.62|406.09|403.69|406.09|403.69|399.99|397.59|0
1653408600000|2022-05-24 16:10:00|405.77|403.37|408.75|406.35|408.91|406.51|403.72|401.32|0
1653408900000|2022-05-24 16:15:00|409.38|406.98|408.58|406.18|415.09|412.69|407.47|405.07|0
1653409200000|2022-05-24 16:20:00|408.26|405.86|405.26|402.86|408.26|405.86|404.48|402.08|0
1653409500000|2022-05-24 16:25:00|405.73|403.33|403.06|400.66|406.84|404.44|402.59|400.19|0
1653409800000|2022-05-24 16:30:00|402.9|400.5|398.52|396.12|404.86|402.46|398.05|395.65|0
1653410100000|2022-05-24 16:35:00|398.68|396.28|394|391.6|399.14|396.74|393.38|390.98|0
1653410400000|2022-05-24 16:40:00|394.47|392.07|394.16|391.76|395.71|393.31|393.85|391.45|0
1653410700000|2022-05-24 16:45:00|394|391.6|397.09|394.69|398.02|395.62|393.23|390.83|0
1653411000000|2022-05-24 16:50:00|397.24|394.84|397.09|394.69|398.18|395.78|395.69|393.29|0
1653411300000|2022-05-24 16:55:00|397.86|395.46|400.2|397.8|403.81|401.41|397.86|395.46|0
1653411600000|2022-05-24 17:00:00|398.64|396.24|391.34|388.94|399.18|396.78|391.34|388.94|0
1653411900000|2022-05-24 17:05:00|391.03|388.63|393.35|390.95|394.59|392.19|391.03|388.63|0
1653412200000|2022-05-24 17:10:00|392.89|390.49|394.28|391.88|395.68|393.28|392.11|389.71|0
1653412500000|2022-05-24 17:15:00|393.97|391.57|395.67|393.27|398.08|395.68|392.57|390.17|0
1653412800000|2022-05-24 17:20:00|395.98|393.58|394.58|392.18|396.29|393.89|392.57|390.17|0
1653413100000|2022-05-24 17:25:00|394.43|392.03|398.78|396.38|399.48|397.08|393.19|390.79|0
1653413400000|2022-05-24 17:30:00|397.85|395.45|396.29|393.89|398|395.6|393.65|391.25|0
1653413700000|2022-05-24 17:35:00|396.75|394.35|402.22|399.82|402.69|400.29|395.98|393.58|0
1653414000000|2022-05-24 17:40:00|402.37|399.97|404.87|402.47|409.45|407.05|402.37|399.97|0
1653414300000|2022-05-24 17:45:00|404.55|402.15|405.34|402.94|409.13|406.73|402.82|400.42|0
1653414600000|2022-05-24 17:50:00|405.97|403.57|407.23|404.83|408.81|406.41|404.55|402.15|0
1653414900000|2022-05-24 17:55:00|407.86|405.46|406.59|404.19|410.07|407.67|405.65|403.25|0
1653415200000|2022-05-24 18:00:00|406.83|404.43|402.03|399.63|407.86|405.46|402.03|399.63|0
1653415500000|2022-05-24 18:05:00|402.5|400.1|411.18|408.78|413.08|410.68|401.87|399.47|0
1653415800000|2022-05-24 18:10:00|411.02|408.62|412.2|409.8|417.86|415.46|410.7|408.3|0
1653416100000|2022-05-24 18:15:00|412.44|410.04|408.18|405.78|412.85|410.45|406.44|404.04|0
1653416400000|2022-05-24 18:20:00|407.86|405.46|412.29|409.89|412.29|409.89|404.87|402.47|0
1653416700000|2022-05-24 18:25:00|412.13|409.73|410.7|408.3|414.83|412.43|410.7|408.3|0
1653417000000|2022-05-24 18:30:00|409.91|407.51|414.19|411.79|414.51|412.11|408.72|406.32|0
1653417300000|2022-05-24 18:35:00|414.03|411.63|416.42|414.02|417.22|414.82|412.6|410.2|0
1653417600000|2022-05-24 18:40:00|416.97|414.57|407.22|404.82|417.37|414.97|407.06|404.66|0
1653417900000|2022-05-24 18:45:00|406.59|404.19|402.65|400.25|407.77|405.37|400.77|398.37|0
1653418200000|2022-05-24 18:50:00|402.03|399.63|400.46|398.06|402.81|400.41|399.83|397.43|0
1653418500000|2022-05-24 18:55:00|400.3|397.9|403.28|400.88|404.06|401.66|398.43|396.03|0
1653418800000|2022-05-24 19:00:00|402.49|400.09|410.05|407.65|410.84|408.44|402.49|400.09|0
1653419100000|2022-05-24 19:05:00|409.58|407.18|409.73|407.33|413.06|410.66|408.94|406.54|0
1653419400000|2022-05-24 19:10:00|410.21|407.81|411|408.6|414.01|411.61|409.89|407.49|0
1653419700000|2022-05-24 19:15:00|411.47|409.07|410.04|407.64|413.85|411.45|409.17|406.77|0
1653420000000|2022-05-24 19:20:00|410.2|407.8|413.05|410.65|414.48|412.08|405.78|403.38|0
1653420300000|2022-05-24 19:25:00|412.58|410.18|415.28|412.88|416.23|413.83|410.75|408.35|0
1653420600000|2022-05-24 19:30:00|415.67|413.27|416.07|413.67|416.87|414.47|414|411.6|0
1653420900000|2022-05-24 19:35:00|416.71|414.31|427.3|424.9|431.02|428.62|416.55|414.15|0
1653421200000|2022-05-24 19:40:00|427.46|425.06|423.22|420.82|429.83|427.43|422.74|420.34|0
1653421500000|2022-05-24 19:45:00|422.42|420.02|424.34|421.94|429.51|427.11|422.42|420.02|0
1653421800000|2022-05-24 19:50:00|425.47|423.07|417.29|414.89|426.76|424.36|417.29|414.89|0
1653422100000|2022-05-24 19:55:00|416.97|414.57|420.83|418.43|421.45|419.05|416.17|413.77|0
1653422400000|2022-05-24 20:00:00|421.48|419.08|426.36|423.96|428.46|426.06|421.48|419.08|0
1653422700000|2022-05-24 20:05:00|426.2|423.8|425.87|423.47|426.36|423.96|425.07|422.67|0
1653423000000|2022-05-24 20:10:00|425.47|423.07|426.84|424.44|426.84|424.44|424.98|422.58|0
1653423300000|2022-05-24 20:15:00|426.59|424.19|426.55|423.75|427.36|424.56|426.07|423.27|0
1653423600000|2022-05-24 20:20:00|426.23|423.43|422.84|420.04|426.39|423.59|421.72|418.92|0
1653423900000|2022-05-24 20:25:00|422.68|419.88|424.13|421.33|424.21|421.41|422.52|419.72|0
1653424200000|2022-05-24 20:30:00|424.29|421.49|424.13|421.33|424.53|421.73|423.81|421.01|0
1653424500000|2022-05-24 20:35:00|424.45|421.65|424.45|421.65|424.77|421.97|424.13|421.33|0
1653424800000|2022-05-24 20:40:00|424.77|421.97|424.93|422.13|425.41|422.61|424.6|421.8|0
1653425100000|2022-05-24 20:45:00|425.25|422.45|426.54|423.74|426.86|424.06|424.93|422.13|0
1653425400000|2022-05-24 20:50:00|426.86|424.06|427.34|424.54|427.34|424.54|426.54|423.74|0
1653425700000|2022-05-24 20:55:00|427.18|424.38|428.06|425.26|429.2|426.4|427.18|424.38|0
1653426000000|2022-05-24 21:00:00|428.23|425.43|428.25|425.45|428.35|425.55|427.87|425.07|0
1653426300000|2022-05-24 21:05:00|428.04|425.24|428.08|425.28|428.08|425.28|427.75|424.95|0
1653426600000|2022-05-24 21:10:00|427.94|425.14|427.96|425.16|428.18|425.38|427.87|425.07|0
1653426900000|2022-05-24 21:15:00|428.11|425.31|428.48|425.68|428.62|425.82|427.89|425.09|0
1653427200000|2022-05-24 21:20:00|428.39|425.59|428.29|425.49|428.41|425.61|427.96|425.16|0
1653427500000|2022-05-24 21:25:00|428.26|425.46|428.29|425.49|428.45|425.65|428.19|425.39|0
1653427800000|2022-05-24 21:30:00|427.93|425.13|428.19|425.39|428.21|425.41|427.93|425.13|0
1653428100000|2022-05-24 21:35:00|428.31|425.51|428.33|425.53|428.42|425.62|428.31|425.51|0
1653428400000|2022-05-24 21:40:00|428.42|425.62|428.38|425.58|428.44|425.64|428.38|425.58|0
1653428700000|2022-05-24 21:45:00|428.4|425.6|427.88|425.08|428.4|425.6|427.88|425.08|0
1653429000000|2022-05-24 21:50:00|427.87|425.07|428.51|425.71|428.51|425.71|427.87|425.07|0
1653429300000|2022-05-24 21:55:00|428.56|425.76|428.3|425.5|428.56|425.76|428.2|425.4|0
1653429600000|2022-05-24 22:00:00|428.36|425.56|429.73|426.93|430.06|427.26|428.36|425.56|0
1653429900000|2022-05-24 22:05:00|429.65|426.85|429.89|427.09|430.29|427.49|429.25|426.45|0
1653430200000|2022-05-24 22:10:00|430.05|427.25|433.7|430.9|433.86|431.06|429.89|427.09|0
1653430500000|2022-05-24 22:15:00|433.79|430.99|434.6|431.8|435.25|432.45|433.62|430.82|0
1653430800000|2022-05-24 22:20:00|434.35|431.55|434.27|431.47|434.6|431.8|432.97|430.17|0
1653431100000|2022-05-24 22:25:00|434.35|431.55|434.27|431.47|435.08|432.28|433.94|431.14|0
1653431400000|2022-05-24 22:30:00|434.1|431.3|435.08|432.28|435.08|432.28|433.45|430.65|0
1653431700000|2022-05-24 22:35:00|435.24|432.44|435.24|432.44|436.06|433.26|435.08|432.28|0
1653432000000|2022-05-24 22:40:00|435.15|432.35|434.42|431.62|435.56|432.76|434.26|431.46|0
1653432300000|2022-05-24 22:45:00|434.26|431.46|434.17|431.37|434.42|431.62|433.44|430.64|0
1653432600000|2022-05-24 22:50:00|434.09|431.29|433.44|430.64|434.17|431.37|433.12|430.32|0
1653432900000|2022-05-24 22:55:00|433.36|430.56|433.93|431.13|434.33|431.53|433.36|430.56|0
1653433200000|2022-05-24 23:00:00|434.33|431.53|434.41|431.61|434.65|431.85|433.92|431.12|0
1653433500000|2022-05-24 23:05:00|434.74|431.94|435.71|432.91|436.2|433.4|434.74|431.94|0
1653433800000|2022-05-24 23:10:00|435.55|432.75|436.69|433.89|436.85|434.05|435.55|432.75|0
1653434100000|2022-05-24 23:15:00|436.6|433.8|436.2|433.4|436.69|433.89|436.03|433.23|0
1653434400000|2022-05-24 23:20:00|436.36|433.56|436.36|433.56|436.52|433.72|436.2|433.4|0
1653434700000|2022-05-24 23:25:00|436.52|433.72|435.38|432.58|436.85|434.05|435.29|432.49|0
1653435000000|2022-05-24 23:30:00|435.54|432.74|435.86|433.06|436.52|433.72|435.54|432.74|0
1653435300000|2022-05-24 23:35:00|436.03|433.23|435.37|432.57|436.03|433.23|435.21|432.41|0
1653435600000|2022-05-24 23:40:00|435.29|432.49|434.55|431.75|435.37|432.57|434.55|431.75|0
1653435900000|2022-05-24 23:45:00|434.39|431.59|433.25|430.45|434.39|431.59|433.09|430.29|0
1653436200000|2022-05-24 23:50:00|433.17|430.37|432.6|429.8|433.57|430.77|432.6|429.8|0
1653436500000|2022-05-24 23:55:00|432.43|429.63|433.73|430.93|433.73|430.93|432.43|429.63|0
1653436800000|2022-05-25 00:00:00|433.57|430.77|431.46|428.66|433.57|430.77|431.29|428.49|0
1653437100000|2022-05-25 00:05:00|431.53|428.73|430.8|428|432.43|429.63|430.32|427.52|0
1653437400000|2022-05-25 00:10:00|430.64|427.84|426.76|423.96|430.64|427.84|425.79|422.99|0
1653437700000|2022-05-25 00:15:00|426.43|423.63|424.98|422.18|427.08|424.28|423.85|421.05|0
1653438000000|2022-05-25 00:20:00|425.14|422.34|425.46|422.66|426.11|423.31|424.17|421.37|0
1653438300000|2022-05-25 00:25:00|425.54|422.74|426.59|423.79|426.59|423.79|423.21|420.41|0
1653438600000|2022-05-25 00:30:00|426.91|424.11|425.94|423.14|427.72|424.92|425.62|422.82|0
1653438900000|2022-05-25 00:35:00|426.02|423.22|426.74|423.94|427.07|424.27|425.46|422.66|0
1653439200000|2022-05-25 00:40:00|426.82|424.02|428.2|425.4|428.2|425.4|426.82|424.02|0
1653439500000|2022-05-25 00:45:00|428.68|425.88|427.87|425.07|429.33|426.53|427.87|425.07|0
1653439800000|2022-05-25 00:50:00|428.03|425.23|427.54|424.74|429|426.2|427.38|424.58|0
1653440100000|2022-05-25 00:55:00|427.71|424.91|427.54|424.74|428.51|425.71|427.38|424.58|0
1653440400000|2022-05-25 01:00:00|427.22|424.42|429.16|426.36|429.23|426.43|427.22|424.42|0
1653440700000|2022-05-25 01:05:00|428.99|426.19|429.32|426.52|429.8|427|427.54|424.74|0
1653441000000|2022-05-25 01:10:00|429.48|426.68|428.99|426.19|430.2|427.4|428.18|425.38|0
1653441300000|2022-05-25 01:15:00|429.15|426.35|430.68|427.88|431.42|428.62|429.15|426.35|0
1653441600000|2022-05-25 01:20:00|430.61|427.81|429.47|426.67|431.26|428.46|428.66|425.86|0
1653441900000|2022-05-25 01:25:00|429.63|426.83|429.14|426.34|430.44|427.64|428.82|426.02|0
1653442200000|2022-05-25 01:30:00|429.31|426.51|429.63|426.83|429.79|426.99|428.66|425.86|0
1653442500000|2022-05-25 01:35:00|429.54|426.74|431.08|428.28|431.08|428.28|428.98|426.18|0
1653442800000|2022-05-25 01:40:00|431|428.2|430.02|427.22|431.08|428.28|429.95|427.15|0
1653443100000|2022-05-25 01:45:00|430.11|427.31|431.24|428.44|431.57|428.77|430.02|427.22|0
1653443400000|2022-05-25 01:50:00|431.32|428.52|430.27|427.47|431.4|428.6|430.1|427.3|0
1653443700000|2022-05-25 01:55:00|430.1|427.3|430.91|428.11|431.07|428.27|429.78|426.98|0
1653444000000|2022-05-25 02:00:00|431.24|428.44|434.48|431.68|434.89|432.09|431.24|428.44|0
1653444300000|2022-05-25 02:05:00|434.81|432.01|434.16|431.36|434.97|432.17|433.58|430.78|0
1653444600000|2022-05-25 02:10:00|433.99|431.19|433.18|430.38|434.48|431.68|433.18|430.38|0
1653444900000|2022-05-25 02:15:00|433.02|430.22|432.85|430.05|434.64|431.84|432.69|429.89|0
1653445200000|2022-05-25 02:20:00|432.93|430.13|433.34|430.54|433.99|431.19|432.85|430.05|0
1653445500000|2022-05-25 02:25:00|433.58|430.78|432.6|429.8|434.15|431.35|432.36|429.56|0
1653445800000|2022-05-25 02:30:00|432.52|429.72|431.78|428.98|433.01|430.21|431.06|428.26|0
1653446100000|2022-05-25 02:35:00|431.71|428.91|431.38|428.58|432.27|429.47|431.38|428.58|0
1653446400000|2022-05-25 02:40:00|431.29|428.49|430.56|427.76|431.54|428.74|430.48|427.68|0
1653446700000|2022-05-25 02:45:00|430.48|427.68|432.35|429.55|432.35|429.55|429.75|426.95|0
1653447000000|2022-05-25 02:50:00|432.51|429.71|431.86|429.06|432.91|430.11|431.7|428.9|0
1653447300000|2022-05-25 02:55:00|431.7|428.9|432.02|429.22|432.51|429.71|431.7|428.9|0
1653447600000|2022-05-25 03:00:00|431.93|429.13|433.15|430.35|433.32|430.52|431.93|429.13|0
1653447900000|2022-05-25 03:05:00|433.23|430.43|432.83|430.03|433.32|430.52|432.25|429.45|0
1653448200000|2022-05-25 03:10:00|432.99|430.19|434.45|431.65|434.45|431.65|432.66|429.86|0
1653448500000|2022-05-25 03:15:00|434.53|431.73|433.31|430.51|434.61|431.81|433.31|430.51|0
1653448800000|2022-05-25 03:20:00|433.15|430.35|433.63|430.83|433.71|430.91|432.49|429.69|0
1653449100000|2022-05-25 03:25:00|433.71|430.91|433.79|430.99|434.28|431.48|433.14|430.34|0
1653449400000|2022-05-25 03:30:00|433.95|431.15|435.91|433.11|435.91|433.11|433.79|430.99|0
1653449700000|2022-05-25 03:35:00|435.74|432.94|436.23|433.43|436.56|433.76|435.25|432.45|0
1653450000000|2022-05-25 03:40:00|436.39|433.59|437.37|434.57|437.53|434.73|435.9|433.1|0
1653450300000|2022-05-25 03:45:00|437.53|434.73|437.53|434.73|437.7|434.9|437.21|434.41|0
1653450600000|2022-05-25 03:50:00|437.37|434.57|437.53|434.73|437.61|434.81|437.37|434.57|0
1653450900000|2022-05-25 03:55:00|437.61|434.81|439|436.2|440.15|437.35|437.36|434.56|0
1653451200000|2022-05-25 04:00:00|439.08|436.28|438.18|435.38|439.16|436.36|438.01|435.21|0
1653451500000|2022-05-25 04:05:00|438.34|435.54|438.34|435.54|438.5|435.7|438.01|435.21|0
1653451800000|2022-05-25 04:10:00|438.01|435.21|436.7|433.9|438.01|435.21|436.38|433.58|0
1653452100000|2022-05-25 04:15:00|436.54|433.74|437.03|434.23|437.19|434.39|436.54|433.74|0
1653452400000|2022-05-25 04:20:00|437.1|434.3|437.35|434.55|437.84|435.04|437.02|434.22|0
1653452700000|2022-05-25 04:25:00|437.27|434.47|436.77|433.97|437.43|434.63|436.53|433.73|0
1653453000000|2022-05-25 04:30:00|436.86|434.06|437.35|434.55|437.84|435.04|436.77|433.97|0
1653453300000|2022-05-25 04:35:00|437.26|434.46|437.18|434.38|437.51|434.71|436.93|434.13|0
1653453600000|2022-05-25 04:40:00|437.02|434.22|437.18|434.38|437.34|434.54|436.69|433.89|0
1653453900000|2022-05-25 04:45:00|437.34|434.54|435.38|432.58|437.67|434.87|435.22|432.42|0
1653454200000|2022-05-25 04:50:00|435.46|432.66|436.19|433.39|436.68|433.88|435.46|432.66|0
1653454500000|2022-05-25 04:55:00|436.27|433.47|435.86|433.06|436.52|433.72|435.86|433.06|0
1653454800000|2022-05-25 05:00:00|435.7|432.9|436.1|433.3|437.17|434.37|435.45|432.65|0
1653455100000|2022-05-25 05:05:00|436.19|433.39|436.51|433.71|436.51|433.71|435.7|432.9|0
1653455400000|2022-05-25 05:10:00|436.43|433.63|437.65|434.85|438.31|435.51|436.35|433.55|0
1653455700000|2022-05-25 05:15:00|437.73|434.93|437.98|435.18|438.55|435.75|437|434.2|0
1653456000000|2022-05-25 05:20:00|437.89|435.09|437.48|434.68|438.14|435.34|437.32|434.52|0
1653456300000|2022-05-25 05:25:00|437.4|434.6|436.58|433.78|437.4|434.6|436.5|433.7|0
1653456600000|2022-05-25 05:30:00|436.34|433.54|435.11|432.31|436.34|433.54|434.71|431.91|0
1653456900000|2022-05-25 05:35:00|435.03|432.23|434.7|431.9|435.52|432.72|434.38|431.58|0
1653457200000|2022-05-25 05:40:00|434.87|432.07|434.05|431.25|434.87|432.07|433.24|430.44|0
1653457500000|2022-05-25 05:45:00|434.21|431.41|433.4|430.6|434.54|431.74|432.75|429.95|0
1653457800000|2022-05-25 05:50:00|433.56|430.76|433.63|430.83|433.96|431.16|432.58|429.78|0
1653458100000|2022-05-25 05:55:00|433.72|430.92|434.53|431.73|434.61|431.81|433.39|430.59|0
1653458400000|2022-05-25 06:00:00|434.45|431.65|432.09|429.29|435.67|432.87|431.6|428.8|0
1653458700000|2022-05-25 06:05:00|431.93|429.13|431.6|428.8|432.9|430.1|431.27|428.47|0
1653459000000|2022-05-25 06:10:00|431.68|428.88|430.62|427.82|432.25|429.45|430.3|427.5|0
1653459300000|2022-05-25 06:15:00|430.46|427.66|428.84|426.04|430.62|427.82|427.78|424.98|0
1653459600000|2022-05-25 06:20:00|428.75|425.95|429|426.2|429.97|427.17|428.67|425.87|0
1653459900000|2022-05-25 06:25:00|429.16|426.36|429.4|426.6|429.48|426.68|428.35|425.55|0
1653460200000|2022-05-25 06:30:00|429.32|426.52|430.13|427.33|430.13|427.33|428.18|425.38|0
1653460500000|2022-05-25 06:35:00|430.29|427.49|433.45|430.65|433.77|430.97|430.29|427.49|0
1653460800000|2022-05-25 06:40:00|433.53|430.73|435.49|432.69|435.81|433.01|433.05|430.25|0
1653461100000|2022-05-25 06:45:00|435.32|432.52|436.7|433.9|437.12|434.32|433.53|430.73|0
1653461400000|2022-05-25 06:50:00|436.3|433.5|437.44|434.64|438.58|435.78|435.81|433.01|0
1653461700000|2022-05-25 06:55:00|437.28|434.48|439.46|436.66|439.46|436.66|436.46|433.66|0
1653462000000|2022-05-25 07:00:00|438.72|435.92|434.24|431.44|438.88|436.08|433.75|430.95|0
1653462300000|2022-05-25 07:05:00|433.95|431.55|436.55|434.15|437.46|435.06|433.55|431.15|0
1653462600000|2022-05-25 07:10:00|436.31|433.91|436.8|434.4|437.45|435.05|434.6|432.2|0
1653462900000|2022-05-25 07:15:00|437.13|434.73|435.49|433.09|438.6|436.2|435.01|432.61|0
1653463200000|2022-05-25 07:20:00|435.57|433.17|434.19|431.79|435.82|433.42|431.75|429.35|0
1653463500000|2022-05-25 07:25:00|434.27|431.87|431.99|429.59|434.68|432.28|431.91|429.51|0
1653463800000|2022-05-25 07:30:00|431.91|429.51|430.61|428.21|431.99|429.59|429.48|427.08|0
1653464100000|2022-05-25 07:35:00|430.77|428.37|428.02|425.62|431.58|429.18|427.53|425.13|0
1653464400000|2022-05-25 07:40:00|428.18|425.78|428.99|426.59|430.2|427.8|427.86|425.46|0
1653464700000|2022-05-25 07:45:00|429.06|426.66|429.55|427.15|429.79|427.39|427.28|424.88|0
1653465000000|2022-05-25 07:50:00|429.47|427.07|429.95|427.55|431.09|428.69|428.98|426.58|0
1653465300000|2022-05-25 07:55:00|429.79|427.39|428.01|425.61|429.95|427.55|427.28|424.88|0
1653465600000|2022-05-25 08:00:00|428.08|425.68|425.66|423.26|429.3|426.9|423.81|421.41|0
1653465900000|2022-05-25 08:05:00|425.82|423.42|419.8|417.4|425.82|423.42|419.8|417.4|0
1653466200000|2022-05-25 08:10:00|419.96|417.56|421.4|419|421.8|419.4|419.16|416.76|0
1653466500000|2022-05-25 08:15:00|421.08|418.68|420.27|417.87|421.15|418.75|419.15|416.75|0
1653466800000|2022-05-25 08:20:00|420.11|417.71|421.55|419.15|421.87|419.47|419.63|417.23|0
1653467100000|2022-05-25 08:25:00|421.39|418.99|421.63|419.23|422.19|419.79|420.59|418.19|0
1653467400000|2022-05-25 08:30:00|421.79|419.39|424.2|421.8|424.44|422.04|421.79|419.39|0
1653467700000|2022-05-25 08:35:00|423.96|421.56|424.44|422.04|425.41|423.01|423.15|420.75|0
1653468000000|2022-05-25 08:40:00|424.28|421.88|425.24|422.84|425.73|423.33|424.28|421.88|0
1653468300000|2022-05-25 08:45:00|425.08|422.68|424.43|422.03|425.24|422.84|424.27|421.87|0
1653468600000|2022-05-25 08:50:00|424.59|422.19|425.64|423.24|426.04|423.64|423.79|421.39|0
1653468900000|2022-05-25 08:55:00|425.56|423.16|421.86|419.46|425.88|423.48|421.86|419.46|0
1653469200000|2022-05-25 09:00:00|421.7|419.3|419.37|416.97|422.02|419.62|418.81|416.41|0
1653469500000|2022-05-25 09:05:00|419.45|417.05|419.68|417.28|420.41|418.01|418.33|415.93|0
1653469800000|2022-05-25 09:10:00|419.77|417.37|415.69|413.29|420.25|417.85|415.69|413.29|0
1653470100000|2022-05-25 09:15:00|415.45|413.05|418.64|416.24|419.36|416.96|414.97|412.57|0
1653470400000|2022-05-25 09:20:00|418.72|416.32|418.64|416.24|419.12|416.72|417.52|415.12|0
1653470700000|2022-05-25 09:25:00|418.8|416.4|419.28|416.88|419.92|417.52|416.72|414.32|0
1653471000000|2022-05-25 09:30:00|419.12|416.72|421.36|418.96|421.52|419.12|418|415.6|0
1653471300000|2022-05-25 09:35:00|421.27|418.87|421.35|418.95|422.32|419.92|420.55|418.15|0
1653471600000|2022-05-25 09:40:00|421.52|419.12|420.23|417.83|421.68|419.28|420.07|417.67|0
1653471900000|2022-05-25 09:45:00|420.07|417.67|422.79|420.39|422.79|420.39|419.91|417.51|0
1653472200000|2022-05-25 09:50:00|422.63|420.23|424.8|422.4|425.37|422.97|422.47|420.07|0
1653472500000|2022-05-25 09:55:00|424.64|422.24|423.99|421.59|425.04|422.64|423.67|421.27|0
1653472800000|2022-05-25 10:00:00|423.75|421.35|425.36|422.96|425.85|423.45|423.67|421.27|0
1653473100000|2022-05-25 10:05:00|425.52|423.12|425.28|422.88|425.85|423.45|424.39|421.99|0
1653473400000|2022-05-25 10:10:00|425.2|422.8|423.59|421.19|426.49|424.09|423.26|420.86|0
1653473700000|2022-05-25 10:15:00|423.5|421.1|423.58|421.18|423.91|421.51|422.54|420.14|0
1653474000000|2022-05-25 10:20:00|423.5|421.1|424.39|421.99|424.87|422.47|423.26|420.86|0
1653474300000|2022-05-25 10:25:00|424.62|422.22|424.06|421.66|425.67|423.27|424.06|421.66|0
1653474600000|2022-05-25 10:30:00|423.9|421.5|421.81|419.41|424.06|421.66|421.49|419.09|0
1653474900000|2022-05-25 10:35:00|421.97|419.57|421.49|419.09|422.13|419.73|421|418.6|0
1653475200000|2022-05-25 10:40:00|421.81|419.41|422.84|420.44|423.41|421.01|421.65|419.25|0
1653475500000|2022-05-25 10:45:00|422.61|420.21|417.87|415.47|422.61|420.21|417.32|414.92|0
1653475800000|2022-05-25 10:50:00|417.64|415.24|417.95|415.55|418.6|416.2|416.36|413.96|0
1653476100000|2022-05-25 10:55:00|418.03|415.63|416.83|414.43|418.03|415.63|416.36|413.96|0
1653476400000|2022-05-25 11:00:00|416.67|414.27|418.59|416.19|419.07|416.67|416.11|413.71|0
1653476700000|2022-05-25 11:05:00|418.67|416.27|419.37|416.97|420.18|417.78|418.35|415.95|0
1653477000000|2022-05-25 11:10:00|419.22|416.82|416.26|413.86|419.22|416.82|415.46|413.06|0
1653477300000|2022-05-25 11:15:00|416.34|413.94|415.77|413.37|416.98|414.58|413.08|410.68|0
1653477600000|2022-05-25 11:20:00|415.69|413.29|412.43|410.03|415.69|413.29|412.43|410.03|0
1653477900000|2022-05-25 11:25:00|410.93|408.53|412.03|409.63|412.27|409.87|408.64|406.24|0
1653478200000|2022-05-25 11:30:00|412.11|409.71|410.21|407.81|413.38|410.98|410.05|407.65|0
1653478500000|2022-05-25 11:35:00|410.05|407.65|409.89|407.49|411|408.6|408.31|405.91|0
1653478800000|2022-05-25 11:40:00|410.37|407.97|407.91|405.51|410.37|407.97|407.37|404.97|0
1653479100000|2022-05-25 11:45:00|408|405.6|409.89|407.49|410.2|407.8|406.81|404.41|0
1653479400000|2022-05-25 11:50:00|410.05|407.65|412.1|409.7|412.49|410.09|409.57|407.17|0
1653479700000|2022-05-25 11:55:00|411.94|409.54|411.31|408.91|414.32|411.92|410.59|408.19|0
1653480000000|2022-05-25 12:00:00|411.46|409.06|410.99|408.59|411.62|409.22|409.64|407.24|0
1653480300000|2022-05-25 12:05:00|410.83|408.43|408.53|406.13|410.9|408.5|408.3|405.9|0
1653480600000|2022-05-25 12:10:00|408.93|406.53|410.74|408.34|410.98|408.58|407.82|405.42|0
1653480900000|2022-05-25 12:15:00|410.82|408.42|409.71|407.31|411.62|409.22|409.56|407.16|0
1653481200000|2022-05-25 12:20:00|409.56|407.16|411.29|408.89|411.61|409.21|409.56|407.16|0
1653481500000|2022-05-25 12:25:00|411.14|408.74|408.84|406.44|411.61|409.21|408.84|406.44|0
1653481800000|2022-05-25 12:30:00|408.76|406.36|413.19|410.79|414.78|412.38|405.77|403.37|0
1653482100000|2022-05-25 12:35:00|414.14|411.74|411.92|409.52|414.14|411.74|410.65|408.25|0
1653482400000|2022-05-25 12:40:00|411.76|409.36|411.13|408.73|413.19|410.79|409.86|407.46|0
1653482700000|2022-05-25 12:45:00|411.04|408.64|411.76|409.36|412.71|410.31|410.57|408.17|0
1653483000000|2022-05-25 12:50:00|411.91|409.51|414.08|411.68|415.4|413|411.91|409.51|0
1653483300000|2022-05-25 12:55:00|414.24|411.84|413.92|411.52|414.95|412.55|412.18|409.78|0
1653483600000|2022-05-25 13:00:00|414.08|411.68|413.36|410.96|416.14|413.74|412.81|410.41|0
1653483900000|2022-05-25 13:05:00|413.44|411.04|416.61|414.21|416.77|414.37|412.97|410.57|0
1653484200000|2022-05-25 13:10:00|416.46|414.06|413.91|411.51|416.46|414.06|413.44|411.04|0
1653484500000|2022-05-25 13:15:00|414.07|411.67|413.44|411.04|414.23|411.83|412.33|409.93|0
1653484800000|2022-05-25 13:20:00|413.28|410.88|416.45|414.05|416.45|414.05|413.28|410.88|0
1653485100000|2022-05-25 13:25:00|416.29|413.89|413.43|411.03|416.45|414.05|412.24|409.84|0
1653485400000|2022-05-25 13:30:00|413.35|410.95|422.19|419.79|423.47|421.07|411.85|409.45|0
1653485700000|2022-05-25 13:35:00|422.83|420.43|427.72|425.32|430.46|428.06|422.2|419.8|0
1653486000000|2022-05-25 13:40:00|428.45|426.05|428.12|425.72|429.74|427.34|422.66|420.26|0
1653486300000|2022-05-25 13:45:00|429.9|427.5|421.46|419.06|433.13|430.73|420.26|417.86|0
1653486600000|2022-05-25 13:50:00|420.82|418.42|426.19|423.79|427.31|424.91|420.82|418.42|0
1653486900000|2022-05-25 13:55:00|426.59|424.19|428.9|426.5|430.21|427.81|425.38|422.98|0
1653487200000|2022-05-25 14:00:00|428.65|426.25|429.54|427.14|431.8|429.4|425.44|423.04|0
1653487500000|2022-05-25 14:05:00|429.7|427.3|426.24|423.84|429.7|427.3|422.8|420.4|0
1653487800000|2022-05-25 14:10:00|426.64|424.24|432.12|429.72|432.76|430.36|423.83|421.43|0
1653488100000|2022-05-25 14:15:00|431.96|429.56|433.7|431.3|435.97|433.57|428.36|425.96|0
1653488400000|2022-05-25 14:20:00|433.86|431.46|434.34|431.94|436.3|433.9|431.91|429.51|0
1653488700000|2022-05-25 14:25:00|434.83|432.43|439.72|437.32|439.96|437.56|434.51|432.11|0
1653489000000|2022-05-25 14:30:00|440.04|437.64|444.63|442.23|444.79|442.39|437.92|435.52|0
1653489300000|2022-05-25 14:35:00|444.79|442.39|445.89|443.49|447.76|445.36|443.76|441.36|0
1653489600000|2022-05-25 14:40:00|446.71|444.31|442.44|440.04|446.87|444.47|439.51|437.11|0
1653489900000|2022-05-25 14:45:00|442.28|439.88|438.36|435.96|442.77|440.37|435.76|433.36|0
1653490200000|2022-05-25 14:50:00|438.6|436.2|438.03|435.63|440.48|438.08|437.71|435.31|0
1653490500000|2022-05-25 14:55:00|438.36|435.96|440.64|438.24|442.11|439.71|437.54|435.14|0
1653490800000|2022-05-25 15:00:00|440.97|438.57|435.1|432.7|440.97|438.57|433.81|431.41|0
1653491100000|2022-05-25 15:05:00|435.59|433.19|438.19|435.79|440.15|437.75|434.45|432.05|0
1653491400000|2022-05-25 15:10:00|438.03|435.63|439.16|436.76|440.8|438.4|437.05|434.65|0
1653491700000|2022-05-25 15:15:00|439|436.6|439|436.6|441.12|438.72|437.53|435.13|0
1653492000000|2022-05-25 15:20:00|438.06|435.66|439|436.6|439.89|437.49|435.91|433.51|0
1653492300000|2022-05-25 15:25:00|439.32|436.92|437.36|434.96|439.32|436.92|436.72|434.32|0
1653492600000|2022-05-25 15:30:00|437.53|435.13|432.33|429.93|437.53|435.13|431.53|429.13|0
1653492900000|2022-05-25 15:35:00|432.17|429.77|429.98|427.58|433.3|430.9|427.08|424.68|0
1653493200000|2022-05-25 15:40:00|429.41|427.01|433.37|430.97|434.5|432.1|428.52|426.12|0
1653493500000|2022-05-25 15:45:00|433.2|430.8|434.57|432.17|435.96|433.56|432.07|429.67|0
1653493800000|2022-05-25 15:50:00|434.66|432.26|433.04|430.64|435.63|433.23|432.23|429.83|0
1653494100000|2022-05-25 15:55:00|433.36|430.96|433.2|430.8|436.44|434.04|432.87|430.47|0
1653494400000|2022-05-25 16:00:00|433.27|430.87|434.98|432.58|436.76|434.36|432.87|430.47|0
1653494700000|2022-05-25 16:05:00|434.81|432.41|430.61|428.21|436.27|433.87|429.8|427.4|0
1653495000000|2022-05-25 16:10:00|429.8|427.4|432.38|429.98|433.35|430.95|429.8|427.4|0
1653495300000|2022-05-25 16:15:00|432.22|429.82|429.79|427.39|432.86|430.46|428.35|425.95|0
1653495600000|2022-05-25 16:20:00|429.31|426.91|425.13|422.73|429.63|427.23|424.81|422.41|0
1653495900000|2022-05-25 16:25:00|425.45|423.05|423.92|421.52|425.45|423.05|420.65|418.25|0
1653496200000|2022-05-25 16:30:00|424.17|421.77|422.02|419.62|426.73|424.33|421.38|418.98|0
1653496500000|2022-05-25 16:35:00|421.54|419.14|420.9|418.5|422.98|420.58|418.66|416.26|0
1653496800000|2022-05-25 16:40:00|420.74|418.34|423.62|421.22|423.78|421.38|420.74|418.34|0
1653497100000|2022-05-25 16:45:00|423.78|421.38|426.67|424.27|427.23|424.83|423.3|420.9|0
1653497400000|2022-05-25 16:50:00|426.51|424.11|424.58|422.18|426.51|424.11|423.45|421.05|0
1653497700000|2022-05-25 16:55:00|424.26|421.86|427.31|424.91|427.31|424.91|422.17|419.77|0
1653498000000|2022-05-25 17:00:00|426.99|424.59|424.33|421.93|426.99|424.59|423.29|420.89|0
1653498300000|2022-05-25 17:05:00|424.41|422.01|424.89|422.49|425.86|423.46|423.29|420.89|0
1653498600000|2022-05-25 17:10:00|425.21|422.81|423.44|421.04|425.53|423.13|419.6|417.2|0
1653498900000|2022-05-25 17:15:00|423.6|421.2|424.4|422|426.98|424.58|423.44|421.04|0
1653499200000|2022-05-25 17:20:00|424.73|422.33|423.76|421.36|425.69|423.29|422.16|419.76|0
1653499500000|2022-05-25 17:25:00|423.92|421.52|426.65|424.25|427.94|425.54|422|419.6|0
1653499800000|2022-05-25 17:30:00|426.81|424.41|428.1|425.7|428.26|425.86|425.85|423.45|0
1653500100000|2022-05-25 17:35:00|427.78|425.38|428.58|426.18|431.65|429.25|427.62|425.22|0
1653500400000|2022-05-25 17:40:00|428.9|426.5|429.55|427.15|430.03|427.63|426.97|424.57|0
1653500700000|2022-05-25 17:45:00|429.71|427.31|430.51|428.11|430.68|428.28|428.17|425.77|0
1653501000000|2022-05-25 17:50:00|430.68|428.28|426.72|424.32|430.84|428.44|425.83|423.43|0
1653501300000|2022-05-25 17:55:00|426.64|424.24|427.68|424.8|429.05|426.17|425.75|422.87|0
1653501600000|2022-05-25 18:00:00|427.36|424.48|433.82|430.94|440.34|437.46|425.75|422.87|0
1653501900000|2022-05-25 18:05:00|434.55|431.67|421.93|419.05|436.67|433.79|413.14|410.26|0
1653502200000|2022-05-25 18:10:00|422.41|419.53|427.64|424.76|431.13|428.25|420.96|418.08|0
1653502500000|2022-05-25 18:15:00|427.73|424.85|430.88|428|437.32|434.44|426.27|423.39|0
1653502800000|2022-05-25 18:20:00|431.45|428.57|434.21|431.33|436.99|434.11|429.67|426.79|0
1653503100000|2022-05-25 18:25:00|434.54|431.66|440.75|437.87|441.9|439.02|433.15|430.27|0
1653503400000|2022-05-25 18:30:00|441.57|438.69|442.06|439.18|443.54|440.66|438.29|435.41|0
1653503700000|2022-05-25 18:35:00|442.22|439.34|438.57|435.69|444.09|441.21|438.4|435.52|0
1653504000000|2022-05-25 18:40:00|439.06|436.18|440.85|437.97|446.11|443.23|438.4|435.52|0
1653504300000|2022-05-25 18:45:00|441.51|438.63|439.54|436.66|443.31|440.43|439.54|436.66|0
1653504600000|2022-05-25 18:50:00|440.69|437.81|447.09|444.21|447.59|444.71|440.52|437.64|0
1653504900000|2022-05-25 18:55:00|447.42|444.54|446|443.12|448.85|445.97|444.51|441.63|0
1653505200000|2022-05-25 19:00:00|446.33|443.45|454.28|451.4|455.44|452.56|445.01|442.13|0
1653505500000|2022-05-25 19:05:00|453.94|451.06|455.77|452.89|456.44|453.56|451.62|448.74|0
1653505800000|2022-05-25 19:10:00|455.44|452.56|456.6|453.72|457.94|455.06|454.77|451.89|0
1653506100000|2022-05-25 19:15:00|457.1|454.22|452.77|449.89|457.1|454.22|451.94|449.06|0
1653506400000|2022-05-25 19:20:00|452.94|450.06|452.68|449.8|454.77|451.89|451.11|448.23|0
1653506700000|2022-05-25 19:25:00|452.77|449.89|451.61|448.73|454.27|451.39|450.94|448.06|0
1653507000000|2022-05-25 19:30:00|451.77|448.89|450.44|447.56|455.09|452.21|449.45|446.57|0
1653507300000|2022-05-25 19:35:00|449.78|446.9|447.13|444.25|450.28|447.4|445.65|442.77|0
1653507600000|2022-05-25 19:40:00|446.64|443.76|448.62|445.74|449.11|446.23|444|441.12|0
1653507900000|2022-05-25 19:45:00|448.12|445.24|446.35|443.47|448.12|445.24|444.32|441.44|0
1653508200000|2022-05-25 19:50:00|443.47|440.59|443.51|440.39|444.33|441.21|438.92|435.8|0
1653508500000|2022-05-25 19:55:00|443.02|439.9|444.7|441.82|447.01|444.13|442.73|439.85|0
1653508800000|2022-05-25 20:00:00|444.37|441.49|445.36|442.48|446.35|443.47|444.37|441.49|0
1653509100000|2022-05-25 20:05:00|445.52|442.64|440.26|437.38|446.35|443.47|440.26|437.38|0
1653509400000|2022-05-25 20:10:00|440.43|437.55|441.57|438.69|443.71|440.83|439.61|436.73|0
1653509700000|2022-05-25 20:15:00|440.83|437.47|442.38|439.02|442.8|439.44|440.66|437.3|0
1653510000000|2022-05-25 20:20:00|442.47|439.11|434.45|431.09|442.47|439.11|433.97|430.61|0
1653510300000|2022-05-25 20:25:00|434.62|431.26|435.67|432.31|435.67|432.31|432.02|428.66|0
1653510600000|2022-05-25 20:30:00|435.1|431.74|440|436.64|440.16|436.8|434.53|431.17|0
1653510900000|2022-05-25 20:35:00|439.91|436.55|440.82|437.46|441.47|438.11|438.77|435.41|0
1653511200000|2022-05-25 20:40:00|440.73|437.37|438.2|434.84|440.73|437.37|438.2|434.84|0
1653511500000|2022-05-25 20:45:00|438.03|434.67|437.7|434.34|438.68|435.32|436.72|433.36|0
1653511800000|2022-05-25 20:50:00|437.87|434.51|439.17|435.81|439.34|435.98|437.38|434.02|0
1653512100000|2022-05-25 20:55:00|438.92|435.56|440.88|437.52|440.88|437.52|438.92|435.56|0
1653512400000|2022-05-25 21:00:00|440.16|436.8|440.13|436.77|440.61|437.25|440.13|436.77|0
1653512700000|2022-05-25 21:05:00|440.15|436.79|440.39|437.03|440.41|437.05|439.94|436.58|0
1653513000000|2022-05-25 21:10:00|440.36|437|440.15|436.79|440.36|437|439.8|436.44|0
1653513300000|2022-05-25 21:15:00|440.17|436.81|440.21|436.85|440.29|436.93|440.02|436.66|0
1653513600000|2022-05-25 21:20:00|440.15|436.79|439.97|436.61|440.17|436.81|439.86|436.5|0
1653513900000|2022-05-25 21:25:00|439.95|436.59|440.35|436.99|440.35|436.99|439.91|436.55|0
1653514200000|2022-05-25 21:30:00|440.31|436.95|440.52|437.16|440.55|437.19|440.31|436.95|0
1653514500000|2022-05-25 21:35:00|440.4|437.04|440.66|437.3|440.66|437.3|440.35|436.99|0
1653514800000|2022-05-25 21:40:00|440.68|437.32|440.78|437.42|440.8|437.44|440.47|437.11|0
1653515100000|2022-05-25 21:45:00|440.8|437.44|440.61|437.25|440.92|437.56|440.47|437.11|0
1653515400000|2022-05-25 21:50:00|440.73|437.37|440.89|437.53|440.96|437.6|440.65|437.29|0
1653515700000|2022-05-25 21:55:00|441.13|437.77|440.89|437.53|441.13|437.77|440.34|436.98|0
1653516000000|2022-05-25 22:00:00|441.84|438.48|442.99|439.63|443.89|440.53|441.84|438.48|0
1653516300000|2022-05-25 22:05:00|443.07|439.71|442.65|439.29|443.48|440.12|442.08|438.72|0
1653516600000|2022-05-25 22:10:00|442.74|439.38|444.71|441.35|444.87|441.51|442.65|439.29|0
1653516900000|2022-05-25 22:15:00|444.87|441.51|444.21|440.85|444.87|441.51|443.89|440.53|0
1653517200000|2022-05-25 22:20:00|444.05|440.69|443.22|439.86|444.29|440.93|443.06|439.7|0
1653517500000|2022-05-25 22:25:00|443.06|439.7|441.09|437.73|443.47|440.11|440.93|437.57|0
1653517800000|2022-05-25 22:30:00|441.25|437.89|441.99|438.63|441.99|438.63|440.84|437.48|0
1653518100000|2022-05-25 22:35:00|441.91|438.55|442.56|439.2|442.89|439.53|441.91|438.55|0
1653518400000|2022-05-25 22:40:00|442.89|439.53|442.07|438.71|443.38|440.02|442.07|438.71|0
1653518700000|2022-05-25 22:45:00|441.82|438.46|441.49|438.13|442.07|438.71|441.49|438.13|0
1653519000000|2022-05-25 22:50:00|441.57|438.21|441.65|438.29|441.9|438.54|441.24|437.88|0
1653519300000|2022-05-25 22:55:00|441.73|438.37|443.86|440.5|444.03|440.67|441.24|437.88|0
1653519600000|2022-05-25 23:00:00|444.19|440.83|444.36|441|444.52|441.16|443.53|440.17|0
1653519900000|2022-05-25 23:05:00|444.52|441.16|443.37|440.01|444.6|441.24|443.37|440.01|0
1653520200000|2022-05-25 23:10:00|443.53|440.17|445.17|441.81|445.17|441.81|443.53|440.17|0
1653520500000|2022-05-25 23:15:00|445.34|441.98|444.68|441.32|445.5|442.14|444.68|441.32|0
1653520800000|2022-05-25 23:20:00|444.51|441.15|443.85|440.49|444.68|441.32|443.85|440.49|0
1653521100000|2022-05-25 23:25:00|443.93|440.57|443.93|440.57|444.02|440.66|443.44|440.08|0
1653521400000|2022-05-25 23:30:00|443.85|440.49|443.03|439.67|444.59|441.23|442.94|439.58|0
1653521700000|2022-05-25 23:35:00|443.35|439.99|442.69|439.33|443.85|440.49|442.53|439.17|0
1653522000000|2022-05-25 23:40:00|442.04|438.68|443.18|439.82|443.51|440.15|442.04|438.68|0
1653522300000|2022-05-25 23:45:00|443.35|439.99|442.77|439.41|444.01|440.65|442.2|438.84|0
1653522600000|2022-05-25 23:50:00|442.53|439.17|440.23|436.87|442.69|439.33|440.23|436.87|0
1653522900000|2022-05-25 23:55:00|440.14|436.78|440.14|436.78|440.72|437.36|439.41|436.05|0
1653523200000|2022-05-26 00:00:00|439.73|436.37|442.68|439.32|443.25|439.89|439.24|435.88|0
1653523500000|2022-05-26 00:05:00|442.35|438.99|446.13|442.77|446.13|442.77|442.03|438.67|0
1653523800000|2022-05-26 00:10:00|446.63|443.27|452.25|448.89|453.08|449.72|446.3|442.94|0
1653524100000|2022-05-26 00:15:00|451.92|448.56|448.44|445.08|451.92|448.56|448.44|445.08|0
1653524400000|2022-05-26 00:20:00|448.27|444.91|448.11|444.75|449.27|445.91|447.94|444.58|0
1653524700000|2022-05-26 00:25:00|448.27|444.91|451.41|448.05|451.41|448.05|447.94|444.58|0
1653525000000|2022-05-26 00:30:00|451.49|448.13|453.4|450.04|453.9|450.54|450.09|446.73|0
1653525300000|2022-05-26 00:35:00|453.07|449.71|451.65|448.29|453.07|449.71|450.58|447.22|0
1653525600000|2022-05-26 00:40:00|451.74|448.38|454.56|451.2|454.73|451.37|450.66|447.3|0
1653525900000|2022-05-26 00:45:00|454.47|451.11|453.73|450.37|455.39|452.03|453.73|450.37|0
1653526200000|2022-05-26 00:50:00|453.89|450.53|453.64|450.28|453.89|450.53|452.56|449.2|0
1653526500000|2022-05-26 00:55:00|453.72|450.36|454.39|451.03|454.39|451.03|452.4|449.04|0
1653526800000|2022-05-26 01:00:00|454.3|450.94|453.89|450.53|454.3|450.94|453.06|449.7|0
1653527100000|2022-05-26 01:05:00|453.72|450.36|455.55|452.19|455.55|452.19|452.89|449.53|0
1653527400000|2022-05-26 01:10:00|455.46|452.1|453.55|450.19|455.55|452.19|453.55|450.19|0
1653527700000|2022-05-26 01:15:00|453.46|450.1|453.55|450.19|454.54|451.18|453.05|449.69|0
1653528000000|2022-05-26 01:20:00|453.46|450.1|450.97|447.61|453.63|450.27|450.72|447.36|0
1653528300000|2022-05-26 01:25:00|451.06|447.7|449.73|446.37|451.22|447.86|449.73|446.37|0
1653528600000|2022-05-26 01:30:00|449.89|446.53|449.23|445.87|449.89|446.53|447.91|444.55|0
1653528900000|2022-05-26 01:35:00|449.06|445.7|446.25|442.89|449.06|445.7|444.85|441.49|0
1653529200000|2022-05-26 01:40:00|446|442.64|446.25|442.89|447.32|443.96|445.43|442.07|0
1653529500000|2022-05-26 01:45:00|446.09|442.73|445.43|442.07|447.16|443.8|444.27|440.91|0
1653529800000|2022-05-26 01:50:00|445.34|441.98|445.75|442.39|446.58|443.22|445.18|441.82|0
1653530100000|2022-05-26 01:55:00|445.42|442.06|442.95|439.59|445.42|442.06|442.13|438.77|0
1653530400000|2022-05-26 02:00:00|443.12|439.76|442.95|439.59|444.35|440.99|442.29|438.93|0
1653530700000|2022-05-26 02:05:00|442.62|439.26|443.93|440.57|443.94|440.58|442.62|439.26|0
1653531000000|2022-05-26 02:10:00|444.1|440.74|441.55|438.19|444.59|441.23|440.98|437.62|0
1653531300000|2022-05-26 02:15:00|441.47|438.11|443.6|440.24|443.6|440.24|441.3|437.94|0
1653531600000|2022-05-26 02:20:00|444.01|440.65|443.93|440.57|444.09|440.73|442.28|438.92|0
1653531900000|2022-05-26 02:25:00|444.01|440.65|444.17|440.81|445.24|441.88|443.76|440.4|0
1653532200000|2022-05-26 02:30:00|444.25|440.89|445.9|442.54|446.06|442.7|444.25|440.89|0
1653532500000|2022-05-26 02:35:00|446.06|442.7|444.25|440.89|446.06|442.7|444.08|440.72|0
1653532800000|2022-05-26 02:40:00|444.49|441.13|444.41|441.05|445.64|442.28|443.26|439.9|0
1653533100000|2022-05-26 02:45:00|444.58|441.22|443.91|440.55|445.07|441.71|443.91|440.55|0
1653533400000|2022-05-26 02:50:00|443.75|440.39|444.41|441.05|444.57|441.21|443.75|440.39|0
1653533700000|2022-05-26 02:55:00|444.24|440.88|443.42|440.06|444.73|441.37|443.33|439.97|0
1653534000000|2022-05-26 03:00:00|443.25|439.89|443.58|440.22|443.91|440.55|443.09|439.73|0
1653534300000|2022-05-26 03:05:00|443.41|440.05|439.47|436.11|443.41|440.05|439.15|435.79|0
1653534600000|2022-05-26 03:10:00|439.64|436.28|438.98|435.62|439.88|436.52|438.16|434.8|0
1653534900000|2022-05-26 03:15:00|438.82|435.46|436.93|433.57|439.31|435.95|436.28|432.92|0
1653535200000|2022-05-26 03:20:00|436.85|433.49|439.38|436.02|439.63|436.27|436.69|433.33|0
1653535500000|2022-05-26 03:25:00|439.79|436.43|440.12|436.76|440.53|437.17|438.48|435.12|0
1653535800000|2022-05-26 03:30:00|440.03|436.67|442.08|438.72|442.74|439.38|439.46|436.1|0
1653536100000|2022-05-26 03:35:00|442|438.64|440.93|437.57|442.58|439.22|440.93|437.57|0
1653536400000|2022-05-26 03:40:00|441.1|437.74|442.24|438.88|442.65|439.29|441.1|437.74|0
1653536700000|2022-05-26 03:45:00|442.08|438.72|442.41|439.05|442.41|439.05|441.83|438.47|0
1653537000000|2022-05-26 03:50:00|442.08|438.72|441.99|438.63|442.32|438.96|441.75|438.39|0
1653537300000|2022-05-26 03:55:00|441.91|438.55|443.63|440.27|444.37|441.01|441.75|438.39|0
1653537600000|2022-05-26 04:00:00|443.72|440.36|442.81|439.45|444.04|440.68|442.73|439.37|0
1653537900000|2022-05-26 04:05:00|443.06|439.7|442.47|439.11|443.38|440.02|442.4|439.04|0
1653538200000|2022-05-26 04:10:00|442.56|439.2|442.14|438.78|443.05|439.69|441.98|438.62|0
1653538500000|2022-05-26 04:15:00|442.23|438.87|442.39|439.03|442.72|439.36|442.06|438.7|0
1653538800000|2022-05-26 04:20:00|442.23|438.87|441.08|437.72|442.55|439.19|440.75|437.39|0
1653539100000|2022-05-26 04:25:00|440.83|437.47|440.91|437.55|441.08|437.72|440.25|436.89|0
1653539400000|2022-05-26 04:30:00|440.99|437.63|440.91|437.55|441.31|437.95|440.91|437.55|0
1653539700000|2022-05-26 04:35:00|440.74|437.38|441.56|438.2|441.97|438.61|440.74|437.38|0
1653540000000|2022-05-26 04:40:00|441.64|438.28|440.08|436.72|441.72|438.36|439.75|436.39|0
1653540300000|2022-05-26 04:45:00|439.92|436.56|440.41|437.05|440.74|437.38|439.92|436.56|0
1653540600000|2022-05-26 04:50:00|440.32|436.96|438.11|434.75|440.41|437.05|437.79|434.43|0
1653540900000|2022-05-26 04:55:00|438.03|434.67|437.78|434.42|438.28|434.92|437.29|433.93|0
1653541200000|2022-05-26 05:00:00|437.62|434.26|438.27|434.91|438.6|435.24|436.39|433.03|0
1653541500000|2022-05-26 05:05:00|438.02|434.66|439.25|435.89|439.42|436.06|437.7|434.34|0
1653541800000|2022-05-26 05:10:00|439.41|436.05|438.51|435.15|440.07|436.71|438.43|435.07|0
1653542100000|2022-05-26 05:15:00|438.59|435.23|439.25|435.89|439.57|436.21|436.96|433.6|0
1653542400000|2022-05-26 05:20:00|439.16|435.8|438.26|434.9|440.06|436.7|438.26|434.9|0
1653542700000|2022-05-26 05:25:00|438.43|435.07|438.75|435.39|439.08|435.72|437.77|434.41|0
1653543000000|2022-05-26 05:30:00|438.91|435.55|439.73|436.37|440.06|436.7|438.66|435.3|0
1653543300000|2022-05-26 05:35:00|439.89|436.53|438.25|434.89|440.06|436.7|438.09|434.73|0
1653543600000|2022-05-26 05:40:00|437.93|434.57|439.07|435.71|439.73|436.37|437.76|434.4|0
1653543900000|2022-05-26 05:45:00|439.4|436.04|439.15|435.79|440.21|436.85|438.58|435.22|0
1653544200000|2022-05-26 05:50:00|439.23|435.87|435.8|432.44|439.23|435.87|435.8|432.44|0
1653544500000|2022-05-26 05:55:00|435.96|432.6|436.28|432.92|437.1|433.74|434.33|430.97|0
1653544800000|2022-05-26 06:00:00|436.61|433.25|435.38|432.02|437.83|434.47|434.82|431.46|0
1653545100000|2022-05-26 06:05:00|435.3|431.94|434.65|431.29|436.28|432.92|434|430.64|0
1653545400000|2022-05-26 06:10:00|434.57|431.21|435.3|431.94|436.61|433.25|434.57|431.21|0
1653545700000|2022-05-26 06:15:00|435.79|432.43|438.23|434.87|438.23|434.87|435.7|432.34|0
1653546000000|2022-05-26 06:20:00|438.07|434.71|438.89|435.53|438.89|435.53|436.76|433.4|0
1653546300000|2022-05-26 06:25:00|438.4|435.04|437.33|433.97|438.89|435.53|436.92|433.56|0
1653546600000|2022-05-26 06:30:00|437.41|434.05|436.59|433.23|437.41|434.05|435.94|432.58|0
1653546900000|2022-05-26 06:35:00|436.35|432.99|437.57|434.21|438.55|435.19|436.35|432.99|0
1653547200000|2022-05-26 06:40:00|437.41|434.05|438.71|435.35|439.48|436.12|437.08|433.72|0
1653547500000|2022-05-26 06:45:00|438.63|435.27|438.22|434.86|439.86|436.5|438.06|434.7|0
1653547800000|2022-05-26 06:50:00|438.3|434.94|439.03|435.67|439.2|435.84|438.22|434.86|0
1653548100000|2022-05-26 06:55:00|439.2|435.84|439.85|436.49|440.67|437.31|439.03|435.67|0
1653548400000|2022-05-26 07:00:00|439.69|436.33|440.75|437.39|442.47|439.11|439.69|436.33|0
1653548700000|2022-05-26 07:05:00|440.43|437.55|441.41|438.53|442.07|439.19|439.61|436.73|0
1653549000000|2022-05-26 07:10:00|441.32|438.44|440.5|437.62|442.06|439.18|440.1|437.22|0
1653549300000|2022-05-26 07:15:00|440.26|437.38|442.96|440.08|443.13|440.25|440.26|437.38|0
1653549600000|2022-05-26 07:20:00|443.05|440.17|444.52|441.64|444.85|441.97|442.72|439.84|0
1653549900000|2022-05-26 07:25:00|444.69|441.81|445.26|442.38|445.35|442.47|444.19|441.31|0
1653550200000|2022-05-26 07:30:00|445.51|442.63|447.98|445.1|447.98|445.1|445.51|442.63|0
1653550500000|2022-05-26 07:35:00|447.82|444.94|450.96|448.08|450.96|448.08|446.99|444.11|0
1653550800000|2022-05-26 07:40:00|451.13|448.25|452.88|450|454.64|451.76|450.13|447.25|0
1653551100000|2022-05-26 07:45:00|452.71|449.83|451.22|448.34|453.54|450.66|450.56|447.68|0
1653551400000|2022-05-26 07:50:00|451.05|448.17|452.21|449.33|452.38|449.5|450.8|447.92|0
1653551700000|2022-05-26 07:55:00|452.38|449.5|455.69|452.81|455.86|452.98|452.38|449.5|0
1653552000000|2022-05-26 08:00:00|455.86|452.98|453.2|450.32|455.86|452.98|452.54|449.66|0
1653552300000|2022-05-26 08:05:00|453.28|450.4|452.87|449.99|454.19|451.31|452.21|449.33|0
1653552600000|2022-05-26 08:10:00|452.53|449.65|450.05|447.17|453.36|450.48|450.05|447.17|0
1653552900000|2022-05-26 08:15:00|449.72|446.84|448.23|445.35|450.21|447.33|448.23|445.35|0
1653553200000|2022-05-26 08:20:00|448.14|445.26|447.4|444.52|449.22|446.34|447.24|444.36|0
1653553500000|2022-05-26 08:25:00|447.24|444.36|445.92|443.04|447.57|444.69|445.59|442.71|0
1653553800000|2022-05-26 08:30:00|446.08|443.2|442.46|439.58|446.58|443.7|442.3|439.42|0
1653554100000|2022-05-26 08:35:00|444.49|441.61|441.42|438.54|444.49|441.61|440.93|438.05|0
1653554400000|2022-05-26 08:40:00|441.58|438.7|441.91|439.03|442.4|439.52|441.09|438.21|0
1653554700000|2022-05-26 08:45:00|441.75|438.87|440.43|437.55|442.07|439.19|439.12|436.24|0
1653555000000|2022-05-26 08:50:00|440.6|437.72|441.58|438.7|442.23|439.35|440.43|437.55|0
1653555300000|2022-05-26 08:55:00|441.82|438.94|442.23|439.35|442.72|439.84|441.33|438.45|0
1653555600000|2022-05-26 09:00:00|442.39|439.51|440.42|437.54|442.72|439.84|440.18|437.3|0
1653555900000|2022-05-26 09:05:00|440.59|437.71|441.65|438.77|442.06|439.18|439.93|437.05|0
1653556200000|2022-05-26 09:10:00|441.73|438.85|442.06|439.18|442.3|439.42|441.24|438.36|0
1653556500000|2022-05-26 09:15:00|442.22|439.34|442.22|439.34|443.21|440.33|441.97|439.09|0
1653556800000|2022-05-26 09:20:00|442.3|439.42|445.51|442.63|445.51|442.63|442.22|439.34|0
1653557100000|2022-05-26 09:25:00|445.84|442.96|445.5|442.62|447.32|444.44|445.17|442.29|0
1653557400000|2022-05-26 09:30:00|445.58|442.7|445.5|442.62|446|443.12|444.51|441.63|0
1653557700000|2022-05-26 09:35:00|445.58|442.7|445.5|442.62|445.99|443.11|444.68|441.8|0
1653558000000|2022-05-26 09:40:00|445.33|442.45|448.14|445.26|448.38|445.5|444.84|441.96|0
1653558300000|2022-05-26 09:45:00|448.21|445.33|451.11|448.23|451.28|448.4|447.97|445.09|0
1653558600000|2022-05-26 09:50:00|451.02|448.14|450.94|448.06|451.44|448.56|449.95|447.07|0
1653558900000|2022-05-26 09:55:00|451.02|448.14|451.27|448.39|452.43|449.55|450.44|447.56|0
1653559200000|2022-05-26 10:00:00|451.11|448.23|451.77|448.89|452.18|449.3|450.44|447.56|0
1653559500000|2022-05-26 10:05:00|451.85|448.97|453.42|450.54|453.42|450.54|450.94|448.06|0
1653559800000|2022-05-26 10:10:00|453.67|450.79|451.1|448.22|453.67|450.79|450.6|447.72|0
1653560100000|2022-05-26 10:15:00|450.93|448.05|449.61|446.73|450.93|448.05|449.27|446.39|0
1653560400000|2022-05-26 10:20:00|449.68|446.8|449.52|446.64|450.43|447.55|449.19|446.31|0
1653560700000|2022-05-26 10:25:00|449.44|446.56|448.52|445.64|449.93|447.05|448.52|445.64|0
1653561000000|2022-05-26 10:30:00|448.61|445.73|447.78|444.9|448.94|446.06|446.96|444.08|0
1653561300000|2022-05-26 10:35:00|447.69|444.81|448.27|445.39|448.27|445.39|447.28|444.4|0
1653561600000|2022-05-26 10:40:00|448.44|445.56|448.44|445.56|448.52|445.64|447.03|444.15|0
1653561900000|2022-05-26 10:45:00|448.6|445.72|449.92|447.04|450.09|447.21|448.6|445.72|0
1653562200000|2022-05-26 10:50:00|450.09|447.21|452.74|449.86|453.23|450.35|450.09|447.21|0
1653562500000|2022-05-26 10:55:00|452.82|449.94|452.73|449.85|454.89|452.01|452.24|449.36|0
1653562800000|2022-05-26 11:00:00|452.81|449.93|456.72|453.84|457.06|454.18|452.57|449.69|0
1653563100000|2022-05-26 11:05:00|456.89|454.01|456.05|453.17|457.06|454.18|455.06|452.18|0
1653563400000|2022-05-26 11:10:00|455.89|453.01|459.72|456.84|460.06|457.18|455.55|452.67|0
1653563700000|2022-05-26 11:15:00|459.55|456.67|460.6|457.72|463.78|460.9|458.63|455.75|0
1653564000000|2022-05-26 11:20:00|460.76|457.88|463.88|461|464.11|461.23|460.09|457.21|0
1653564300000|2022-05-26 11:25:00|464.05|461.17|465.73|462.85|466.4|463.52|462.54|459.66|0
1653564600000|2022-05-26 11:30:00|465.9|463.02|461.86|458.98|466.23|463.35|461.7|458.82|0
1653564900000|2022-05-26 11:35:00|461.7|458.82|462.87|459.99|463.2|460.32|460.36|457.48|0
1653565200000|2022-05-26 11:40:00|462.7|459.82|462.11|459.23|463.71|460.83|462.03|459.15|0
1653565500000|2022-05-26 11:45:00|462.19|459.31|463.87|460.99|464.21|461.33|461.69|458.81|0
1653565800000|2022-05-26 11:50:00|463.7|460.82|461.77|458.89|464.54|461.66|461.69|458.81|0
1653566100000|2022-05-26 11:55:00|461.69|458.81|461.18|458.3|461.69|458.81|459.85|456.97|0
1653566400000|2022-05-26 12:00:00|460.85|457.97|459.92|457.04|461.01|458.13|458.92|456.04|0
1653566700000|2022-05-26 12:05:00|459.75|456.87|458|455.12|459.75|456.87|457.67|454.79|0
1653567000000|2022-05-26 12:10:00|457.83|454.95|458.33|455.45|459.17|456.29|457.83|454.95|0
1653567300000|2022-05-26 12:15:00|458.41|455.53|457.16|454.28|458.41|455.53|456.16|453.28|0
1653567600000|2022-05-26 12:20:00|457.33|454.45|457.66|454.78|459|456.12|457.16|454.28|0
1653567900000|2022-05-26 12:25:00|457.49|454.61|457.16|454.28|458.16|455.28|456.74|453.86|0
1653568200000|2022-05-26 12:30:00|457.24|454.36|454.99|452.11|459.57|456.69|453.24|450.36|0
1653568500000|2022-05-26 12:35:00|455.07|452.19|456.07|453.19|456.49|453.61|453|450.12|0
1653568800000|2022-05-26 12:40:00|456.15|453.27|459.27|456.39|459.69|456.81|455.65|452.77|0
1653569100000|2022-05-26 12:45:00|459.36|456.48|460.03|457.15|460.95|458.07|458.19|455.31|0
1653569400000|2022-05-26 12:50:00|459.69|456.81|461.36|458.48|462.2|459.32|458.43|455.55|0
1653569700000|2022-05-26 12:55:00|461.2|458.32|459.02|456.14|461.2|458.32|458.68|455.8|0
1653570000000|2022-05-26 13:00:00|459.18|456.3|457.18|454.3|459.77|456.89|457.18|454.3|0
1653570300000|2022-05-26 13:05:00|457.09|454.21|455.84|452.96|457.51|454.63|455.34|452.46|0
1653570600000|2022-05-26 13:10:00|455.5|452.62|455.67|452.79|456.34|453.46|454.67|451.79|0
1653570900000|2022-05-26 13:15:00|455.84|452.96|452.25|449.37|455.84|452.96|451.84|448.96|0
1653571200000|2022-05-26 13:20:00|452.17|449.29|453|450.12|453.67|450.79|450.68|447.8|0
1653571500000|2022-05-26 13:25:00|453.17|450.29|452.17|449.29|453.33|450.45|451.67|448.79|0
1653571800000|2022-05-26 13:30:00|451.34|448.46|462.86|459.98|462.86|459.98|451.25|448.37|0
1653572100000|2022-05-26 13:35:00|462.69|459.81|468.15|465.27|470.95|468.07|461.68|458.8|0
1653572400000|2022-05-26 13:40:00|468.66|465.78|471.12|468.24|475.18|472.3|467.4|464.52|0
1653572700000|2022-05-26 13:45:00|471.46|468.58|473.65|470.77|475.18|472.3|468.25|465.37|0
1653573000000|2022-05-26 13:50:00|474.84|471.96|478.17|475.29|479.6|476.72|473.9|471.02|0
1653573300000|2022-05-26 13:55:00|477.66|474.78|479.53|476.65|480.72|477.84|476.3|473.42|0
1653573600000|2022-05-26 14:00:00|480.38|477.5|479.87|476.99|482.09|479.21|479.02|476.14|0
1653573900000|2022-05-26 14:05:00|480.04|477.16|479.47|476.59|483.28|480.4|479.02|476.14|0
1653574200000|2022-05-26 14:10:00|479.64|476.76|483.4|480.52|484.43|481.55|477.42|474.54|0
1653574500000|2022-05-26 14:15:00|483.23|480.35|487.31|484.43|487.31|484.43|483.22|480.34|0
1653574800000|2022-05-26 14:20:00|487.65|484.77|488.68|485.8|489.54|486.66|485.42|482.54|0
1653575100000|2022-05-26 14:25:00|488.85|485.97|485.08|482.2|488.85|485.97|484.56|481.68|0
1653575400000|2022-05-26 14:30:00|485.42|482.54|481.95|479.07|486.28|483.4|480.92|478.04|0
1653575700000|2022-05-26 14:35:00|482.12|479.24|486.05|483.17|486.05|483.17|482.12|479.24|0
1653576000000|2022-05-26 14:40:00|485.88|483|484.51|481.63|486.57|483.69|483.48|480.6|0
1653576300000|2022-05-26 14:45:00|484.68|481.8|485.71|482.83|486.05|483.17|482.11|479.23|0
1653576600000|2022-05-26 14:50:00|485.88|483|486.73|483.85|488.45|485.57|485.7|482.82|0
1653576900000|2022-05-26 14:55:00|486.9|484.02|488.28|485.4|488.79|485.91|485.87|482.99|0
1653577200000|2022-05-26 15:00:00|488.62|485.74|492.93|490.05|493.27|490.39|487.93|485.05|0
1653577500000|2022-05-26 15:05:00|492.75|489.87|492.72|489.84|493.44|490.56|491.37|488.49|0
1653577800000|2022-05-26 15:10:00|492.89|490.01|494.44|491.56|494.44|491.56|491.86|488.98|0
1653578100000|2022-05-26 15:15:00|494.62|491.74|493.75|490.87|495.65|492.77|493.06|490.18|0
1653578400000|2022-05-26 15:20:00|493.92|491.04|493.58|490.7|496|493.12|492.03|489.15|0
1653578700000|2022-05-26 15:25:00|493.75|490.87|491.16|488.28|494.7|491.82|490.47|487.59|0
1653579000000|2022-05-26 15:30:00|491.68|488.8|489.44|486.56|494.44|491.56|489.44|486.56|0
1653579300000|2022-05-26 15:35:00|488.92|486.04|491.85|488.97|492.19|489.31|488.24|485.36|0
1653579600000|2022-05-26 15:40:00|491.76|488.88|492.19|489.31|493.05|490.17|490.3|487.42|0
1653579900000|2022-05-26 15:45:00|492.53|489.65|489.6|486.72|492.79|489.91|487.72|484.84|0
1653580200000|2022-05-26 15:50:00|489.43|486.55|489.95|487.07|490.46|487.58|488.06|485.18|0
1653580500000|2022-05-26 15:55:00|490.12|487.24|492.7|489.82|493.73|490.85|489.95|487.07|0
1653580800000|2022-05-26 16:00:00|492.53|489.65|496.15|493.27|496.32|493.44|491.32|488.44|0
1653581100000|2022-05-26 16:05:00|495.98|493.1|494.07|491.19|496.32|493.44|493.38|490.5|0
1653581400000|2022-05-26 16:10:00|493.9|491.02|497.53|494.65|498.05|495.17|493.9|491.02|0
1653581700000|2022-05-26 16:15:00|497.35|494.47|497.52|494.64|497.7|494.82|495.97|493.09|0
1653582000000|2022-05-26 16:20:00|497.35|494.47|499.95|497.07|500.12|497.24|497.35|494.47|0
1653582300000|2022-05-26 16:25:00|500.12|497.24|501.51|498.63|501.51|498.63|498.91|496.03|0
1653582600000|2022-05-26 16:30:00|501.68|498.8|501.64|498.76|502.73|499.85|500.74|497.86|0
1653582900000|2022-05-26 16:35:00|501.81|498.93|502.68|499.8|502.85|499.97|500.77|497.89|0
1653583200000|2022-05-26 16:40:00|502.85|499.97|501.12|498.24|503.03|500.15|500.94|498.06|0
1653583500000|2022-05-26 16:45:00|500.77|497.89|502.68|499.8|503.2|500.32|500.08|497.2|0
1653583800000|2022-05-26 16:50:00|502.5|499.62|505.11|502.23|505.11|502.23|502.5|499.62|0
1653584100000|2022-05-26 16:55:00|505.28|502.4|506.85|503.97|507.19|504.31|504.58|501.7|0
1653584400000|2022-05-26 17:00:00|507.02|504.14|508.76|505.88|508.94|506.06|506.85|503.97|0
1653584700000|2022-05-26 17:05:00|508.59|505.71|510.51|507.63|510.51|507.63|508.24|505.36|0
1653585000000|2022-05-26 17:10:00|510.68|507.8|507.71|504.83|511.73|508.85|505.79|502.91|0
1653585300000|2022-05-26 17:15:00|507.89|505.01|506.14|503.26|507.89|505.01|505.62|502.74|0
1653585600000|2022-05-26 17:20:00|506.31|503.43|502.44|499.56|506.49|503.61|502.44|499.56|0
1653585900000|2022-05-26 17:25:00|502.61|499.73|502.43|499.55|505.39|502.51|501.22|498.34|0
1653586200000|2022-05-26 17:30:00|502.78|499.9|504.86|501.98|505.21|502.33|502.09|499.21|0
1653586500000|2022-05-26 17:35:00|504.6|501.72|503.82|500.94|504.69|501.81|503.12|500.24|0
1653586800000|2022-05-26 17:40:00|504.17|501.29|504.51|501.63|505.21|502.33|502.95|500.07|0
1653587100000|2022-05-26 17:45:00|504.34|501.46|505.03|502.15|505.73|502.85|503.81|500.93|0
1653587400000|2022-05-26 17:50:00|504.86|501.98|504.42|501.54|505.38|502.5|503.98|501.1|0
1653587700000|2022-05-26 17:55:00|504.51|501.63|506.59|503.71|507.29|504.41|501.73|498.85|0
1653588000000|2022-05-26 18:00:00|506.42|503.54|506.42|503.54|507.46|504.58|504.68|501.8|0
1653588300000|2022-05-26 18:05:00|506.24|503.36|505.54|502.66|506.76|503.88|503.11|500.23|0
1653588600000|2022-05-26 18:10:00|505.89|503.01|505.89|503.01|506.58|503.7|503.63|500.75|0
1653588900000|2022-05-26 18:15:00|505.54|502.66|505.54|502.66|507.11|504.23|504.84|501.96|0
1653589200000|2022-05-26 18:20:00|505.71|502.83|508.85|505.97|508.85|505.97|505.54|502.66|0
1653589500000|2022-05-26 18:25:00|508.67|505.79|505.88|503|509.2|506.32|505.18|502.3|0
1653589800000|2022-05-26 18:30:00|505.71|502.83|504.4|501.52|506.58|503.7|503.96|501.08|0
1653590100000|2022-05-26 18:35:00|504.49|501.61|502.4|499.52|504.66|501.78|500.67|497.79|0
1653590400000|2022-05-26 18:40:00|502.23|499.35|504.13|501.25|504.66|501.78|500.84|497.96|0
1653590700000|2022-05-26 18:45:00|504.31|501.43|503.78|500.9|505.18|502.3|502.74|499.86|0
1653591000000|2022-05-26 18:50:00|503.87|500.99|503.95|501.07|505.52|502.64|503.09|500.21|0
1653591300000|2022-05-26 18:55:00|503.78|500.9|505|502.12|506.39|503.51|503.61|500.73|0
1653591600000|2022-05-26 19:00:00|504.65|501.77|500.31|497.43|505.34|502.46|498.92|496.04|0
1653591900000|2022-05-26 19:05:00|500.13|497.25|504.3|501.42|505.17|502.29|499.79|496.91|0
1653592200000|2022-05-26 19:10:00|504.12|501.24|501.77|498.89|504.29|501.41|500.65|497.77|0
1653592500000|2022-05-26 19:15:00|501.69|498.81|498.22|495.34|502.56|499.68|495.46|492.58|0
1653592800000|2022-05-26 19:20:00|498.39|495.51|496.92|494.04|499.09|496.21|494.77|491.89|0
1653593100000|2022-05-26 19:25:00|496.84|493.96|498.91|496.03|500.47|497.59|495.11|492.23|0
1653593400000|2022-05-26 19:30:00|498.39|495.51|501.16|498.28|501.68|498.8|497.7|494.82|0
1653593700000|2022-05-26 19:35:00|500.98|498.1|502.72|499.84|503.06|500.18|498.73|495.85|0
1653594000000|2022-05-26 19:40:00|502.37|499.49|506.71|503.83|506.71|503.83|502.2|499.32|0
1653594300000|2022-05-26 19:45:00|507.06|504.18|509.68|506.8|509.68|506.8|505.32|502.44|0
1653594600000|2022-05-26 19:50:00|511.43|508.55|501.49|498.61|511.6|508.72|501.49|498.61|0
1653594900000|2022-05-26 19:55:00|500.97|498.09|499.07|496.19|502.71|499.83|497.51|494.63|0
1653595200000|2022-05-26 20:00:00|499.59|496.71|495.06|492.18|499.59|496.71|495.06|492.18|0
1653595500000|2022-05-26 20:05:00|494.88|492|494.02|491.14|494.88|492|492.47|489.59|0
1653595800000|2022-05-26 20:10:00|494.36|491.48|493.58|490.7|495.14|492.26|493.24|490.36|0
1653596100000|2022-05-26 20:15:00|493.91|490.55|494.25|490.89|495.64|492.28|493.74|490.38|0
1653596400000|2022-05-26 20:20:00|494.16|490.8|493.82|490.46|494.94|491.58|493.73|490.37|0
1653596700000|2022-05-26 20:25:00|493.73|490.37|494.77|491.41|495.11|491.75|493.73|490.37|0
1653597000000|2022-05-26 20:30:00|494.59|491.23|495.45|492.09|495.54|492.18|494.25|490.89|0
1653597300000|2022-05-26 20:35:00|495.28|491.92|495.45|492.09|495.63|492.27|494.94|491.58|0
1653597600000|2022-05-26 20:40:00|495.28|491.92|495.62|492.26|495.8|492.44|495.11|491.75|0
1653597900000|2022-05-26 20:45:00|495.28|491.92|495.45|492.09|495.62|492.26|494.93|491.57|0
1653598200000|2022-05-26 20:50:00|495.1|491.74|495.62|492.26|495.62|492.26|494.41|491.05|0
1653598500000|2022-05-26 20:55:00|495.27|491.91|495.7|492.34|496.22|492.86|495.27|491.91|0
1653598800000|2022-05-26 21:00:00|495.57|492.21|496.01|492.65|496.17|492.81|495.57|492.21|0
1653599100000|2022-05-26 21:05:00|496.09|492.73|496.44|493.08|496.72|493.36|496.09|492.73|0
1653599400000|2022-05-26 21:10:00|496.39|493.03|495.86|492.5|496.44|493.08|495.76|492.4|0
1653599700000|2022-05-26 21:15:00|495.88|492.52|495.05|491.69|495.93|492.57|494.98|491.62|0
1653600000000|2022-05-26 21:20:00|495.08|491.72|495.2|491.84|495.31|491.95|494.95|491.59|0
1653600300000|2022-05-26 21:25:00|495.18|491.82|495.35|491.99|495.46|492.1|495.1|491.74|0
1653600600000|2022-05-26 21:30:00|495.43|492.07|495.68|492.32|495.68|492.32|495.43|492.07|0
1653600900000|2022-05-26 21:35:00|495.65|492.29|495.65|492.29|495.78|492.42|495.6|492.24|0
1653601200000|2022-05-26 21:40:00|495.55|492.19|495.54|492.18|495.77|492.41|495.54|492.18|0
1653601500000|2022-05-26 21:45:00|495.7|492.34|495.42|492.06|495.7|492.34|495.42|492.06|0
1653601800000|2022-05-26 21:50:00|495.49|492.13|495.26|491.9|495.6|492.24|494.99|491.63|0
1653602100000|2022-05-26 21:55:00|495.14|491.78|494.2|490.84|495.41|492.05|494.16|490.8|0
1653602400000|2022-05-26 22:00:00|493.77|490.41|495.15|491.79|495.67|492.31|493.34|489.98|0
1653602700000|2022-05-26 22:05:00|495.32|491.96|496.87|493.51|497.05|493.69|494.72|491.36|0
1653603000000|2022-05-26 22:10:00|497.22|493.86|497.31|493.95|497.65|494.29|495.83|492.47|0
1653603300000|2022-05-26 22:15:00|497.48|494.12|498.86|495.5|498.86|495.5|497.39|494.03|0
1653603600000|2022-05-26 22:20:00|498.69|495.33|499.73|496.37|500.25|496.89|498.69|495.33|0
1653603900000|2022-05-26 22:25:00|499.9|496.54|497.82|494.46|500.33|496.97|497.65|494.29|0
1653604200000|2022-05-26 22:30:00|498.16|494.8|496.95|493.59|498.68|495.32|496.78|493.42|0
1653604500000|2022-05-26 22:35:00|496.78|493.42|496.43|493.07|497.21|493.85|496.43|493.07|0
1653604800000|2022-05-26 22:40:00|496.6|493.24|498.68|495.32|498.68|495.32|496.43|493.07|0
1653605100000|2022-05-26 22:45:00|498.85|495.49|497.46|494.1|498.85|495.49|497.12|493.76|0
1653605400000|2022-05-26 22:50:00|497.64|494.28|497.81|494.45|498.33|494.97|497.29|493.93|0
1653605700000|2022-05-26 22:55:00|497.63|494.27|497.71|494.35|497.81|494.45|497.11|493.75|0
1653606000000|2022-05-26 23:00:00|497.89|494.53|497.02|493.66|497.89|494.53|496.76|493.4|0
1653606300000|2022-05-26 23:05:00|497.11|493.75|497.97|494.61|498.32|494.96|496.94|493.58|0
1653606600000|2022-05-26 23:10:00|497.8|494.44|497.97|494.61|498.57|495.21|497.8|494.44|0
1653606900000|2022-05-26 23:15:00|497.88|494.52|497.27|493.91|498.49|495.13|497.1|493.74|0
1653607200000|2022-05-26 23:20:00|497.45|494.09|498.14|494.78|498.31|494.95|497.45|494.09|0
1653607500000|2022-05-26 23:25:00|498.22|494.86|499|495.64|499.18|495.82|498.14|494.78|0
1653607800000|2022-05-26 23:30:00|498.83|495.47|499.69|496.33|499.69|496.33|498.65|495.29|0
1653608100000|2022-05-26 23:35:00|499.6|496.24|500.21|496.85|500.3|496.94|499.52|496.16|0
1653608400000|2022-05-26 23:40:00|500.56|497.2|500.29|496.93|500.73|497.37|500.03|496.67|0
1653608700000|2022-05-26 23:45:00|500.38|497.02|500.21|496.85|501.25|497.89|500.21|496.85|0
1653609000000|2022-05-26 23:50:00|500.64|497.28|500.2|496.84|500.73|497.37|499.34|495.98|0
1653609300000|2022-05-26 23:55:00|500.03|496.67|499.59|496.23|500.46|497.1|499.59|496.23|0
1653609600000|2022-05-27 00:00:00|499.68|496.32|500.2|496.84|501.41|498.05|499.16|495.8|0
1653609900000|2022-05-27 00:05:00|500.37|497.01|499.5|496.14|501.07|497.71|499.33|495.97|0
1653610200000|2022-05-27 00:10:00|499.33|495.97|498.2|494.84|499.68|496.32|497.85|494.49|0
1653610500000|2022-05-27 00:15:00|498.29|494.93|499.15|495.79|499.67|496.31|497.42|494.06|0
1653610800000|2022-05-27 00:20:00|499.32|495.96|499.15|495.79|499.84|496.48|498.63|495.27|0
1653611100000|2022-05-27 00:25:00|499.23|495.87|499.15|495.79|499.32|495.96|498.63|495.27|0
1653611400000|2022-05-27 00:30:00|499.32|495.96|499.23|495.87|499.84|496.48|498.97|495.61|0
1653611700000|2022-05-27 00:35:00|499.14|495.78|496.02|492.66|499.32|495.96|495.51|492.15|0
1653612000000|2022-05-27 00:40:00|496.11|492.75|491.71|488.35|496.11|492.75|491.19|487.83|0
1653612300000|2022-05-27 00:45:00|491.19|487.83|489.81|486.45|491.71|488.35|489.13|485.77|0
1653612600000|2022-05-27 00:50:00|489.9|486.54|491.96|488.6|492.74|489.38|489.9|486.54|0
1653612900000|2022-05-27 00:55:00|491.88|488.52|492.82|489.46|493.43|490.07|491.7|488.34|0
1653613200000|2022-05-27 01:00:00|492.91|489.55|493.08|489.72|494.11|490.75|492.64|489.28|0
1653613500000|2022-05-27 01:05:00|493.25|489.89|493.25|489.89|493.94|490.58|492.82|489.46|0
1653613800000|2022-05-27 01:10:00|493.16|489.8|494.63|491.27|494.63|491.27|492.39|489.03|0
1653614100000|2022-05-27 01:15:00|494.54|491.18|495.66|492.3|495.66|492.3|494.11|490.75|0
1653614400000|2022-05-27 01:20:00|495.83|492.47|495.83|492.47|496.18|492.82|494.79|491.43|0
1653614700000|2022-05-27 01:25:00|496|492.64|494.1|490.74|496.09|492.73|493.93|490.57|0
1653615000000|2022-05-27 01:30:00|494.45|491.09|495.48|492.12|495.48|492.12|493.24|489.88|0
1653615300000|2022-05-27 01:35:00|495.65|492.29|492.28|488.92|496.08|492.72|491.86|488.5|0
1653615600000|2022-05-27 01:40:00|492.54|489.18|493.4|490.04|493.49|490.13|492.03|488.67|0
1653615900000|2022-05-27 01:45:00|493.31|489.95|493.92|490.56|494.44|491.08|492.71|489.35|0
1653616200000|2022-05-27 01:50:00|494.09|490.73|495.73|492.37|496.68|493.32|494.09|490.73|0
1653616500000|2022-05-27 01:55:00|495.82|492.46|495.12|491.76|496.33|492.97|494.09|490.73|0
1653616800000|2022-05-27 02:00:00|494.43|491.07|495.46|492.1|495.64|492.28|494.26|490.9|0
1653617100000|2022-05-27 02:05:00|495.55|492.19|494.77|491.41|496.06|492.7|493.91|490.55|0
1653617400000|2022-05-27 02:10:00|495.12|491.76|493.64|490.28|495.12|491.76|493.56|490.2|0
1653617700000|2022-05-27 02:15:00|493.73|490.37|493.9|490.54|494.25|490.89|493.04|489.68|0
1653618000000|2022-05-27 02:20:00|494.16|490.8|494.67|491.31|494.67|491.31|493.9|490.54|0
1653618300000|2022-05-27 02:25:00|494.76|491.4|493.38|490.02|494.85|491.49|493.21|489.85|0
1653618600000|2022-05-27 02:30:00|493.46|490.1|493.72|490.36|494.24|490.88|493.21|489.85|0
1653618900000|2022-05-27 02:35:00|493.9|490.54|494.41|491.05|494.49|491.13|492.86|489.5|0
1653619200000|2022-05-27 02:40:00|494.24|490.88|493.2|489.84|494.24|490.88|493.2|489.84|0
1653619500000|2022-05-27 02:45:00|492.94|489.58|492.68|489.32|493.37|490.01|492.17|488.81|0
1653619800000|2022-05-27 02:50:00|492.76|489.4|492.16|488.8|493.02|489.66|492.16|488.8|0
1653620100000|2022-05-27 02:55:00|492.33|488.97|492.5|489.14|492.85|489.49|491.82|488.46|0
1653620400000|2022-05-27 03:00:00|492.68|489.32|493.45|490.09|493.45|490.09|492.33|488.97|0
1653620700000|2022-05-27 03:05:00|493.36|490|494.22|490.86|494.4|491.04|493.19|489.83|0
1653621000000|2022-05-27 03:10:00|494.05|490.69|494.3|490.94|494.57|491.21|493.53|490.17|0
1653621300000|2022-05-27 03:15:00|494.05|490.69|494.74|491.38|495.08|491.72|493.7|490.34|0
1653621600000|2022-05-27 03:20:00|494.82|491.46|495.25|491.89|496.2|492.84|494.82|491.46|0
1653621900000|2022-05-27 03:25:00|495.16|491.8|496.54|493.18|496.98|493.62|495.16|491.8|0
1653622200000|2022-05-27 03:30:00|496.63|493.27|495.77|492.41|496.63|493.27|495.59|492.23|0
1653622500000|2022-05-27 03:35:00|495.59|492.23|494.9|491.54|496.11|492.75|494.9|491.54|0
1653622800000|2022-05-27 03:40:00|495.07|491.71|495.33|491.97|495.76|492.4|494.9|491.54|0
1653623100000|2022-05-27 03:45:00|495.5|492.14|495.24|491.88|495.76|492.4|495.24|491.88|0
1653623400000|2022-05-27 03:50:00|495.41|492.05|494.46|491.1|495.59|492.23|494.29|490.93|0
1653623700000|2022-05-27 03:55:00|494.55|491.19|493.51|490.15|494.97|491.61|493.51|490.15|0
1653624000000|2022-05-27 04:00:00|493.68|490.32|494.02|490.66|494.03|490.67|493.51|490.15|0
1653624300000|2022-05-27 04:05:00|494.11|490.75|495.06|491.7|495.23|491.87|494.02|490.66|0
1653624600000|2022-05-27 04:10:00|495.14|491.78|495.92|492.56|496.27|492.91|495.14|491.78|0
1653624900000|2022-05-27 04:15:00|496.09|492.73|496.26|492.9|496.26|492.9|495.75|492.39|0
1653625200000|2022-05-27 04:20:00|496.09|492.73|495.91|492.55|496.26|492.9|495.91|492.55|0
1653625500000|2022-05-27 04:25:00|495.74|492.38|496.08|492.72|496.43|493.07|495.74|492.38|0
1653625800000|2022-05-27 04:30:00|496.26|492.9|496.43|493.07|497.12|493.76|495.91|492.55|0
1653626100000|2022-05-27 04:35:00|496.6|493.24|496.25|492.89|496.77|493.41|496.08|492.72|0
1653626400000|2022-05-27 04:40:00|496.43|493.07|498.05|494.69|498.14|494.78|496.25|492.89|0
1653626700000|2022-05-27 04:45:00|498.14|494.78|497.8|494.44|498.49|495.13|497.62|494.26|0
1653627000000|2022-05-27 04:50:00|497.97|494.61|497.27|493.91|498.14|494.78|497.18|493.82|0
1653627300000|2022-05-27 04:55:00|497.45|494.09|496.84|493.48|497.45|494.09|496.84|493.48|0
1653627600000|2022-05-27 05:00:00|496.93|493.57|496.75|493.39|496.93|493.57|496.06|492.7|0
1653627900000|2022-05-27 05:05:00|496.66|493.3|497|493.64|497.61|494.25|496.06|492.7|0
1653628200000|2022-05-27 05:10:00|496.92|493.56|498.04|494.68|498.3|494.94|496.92|493.56|0
1653628500000|2022-05-27 05:15:00|497.96|494.6|497.95|494.59|498.82|495.46|497.61|494.25|0
1653628800000|2022-05-27 05:20:00|497.78|494.42|496.57|493.21|498.04|494.68|496.4|493.04|0
1653629100000|2022-05-27 05:25:00|496.48|493.12|497.43|494.07|497.69|494.33|496.4|493.04|0
1653629400000|2022-05-27 05:30:00|497.26|493.9|496.47|493.11|497.6|494.24|496.39|493.03|0
1653629700000|2022-05-27 05:35:00|496.56|493.2|496.22|492.86|497.25|493.89|495.87|492.51|0
1653630000000|2022-05-27 05:40:00|496.39|493.03|495.61|492.25|496.39|493.03|495.01|491.65|0
1653630300000|2022-05-27 05:45:00|495.52|492.16|493.97|490.61|495.78|492.42|493.11|489.75|0
1653630600000|2022-05-27 05:50:00|493.79|490.43|493.1|489.74|493.97|490.61|492.93|489.57|0
1653630900000|2022-05-27 05:55:00|492.93|489.57|495.34|491.98|495.34|491.98|492.41|489.05|0
1653631200000|2022-05-27 06:00:00|495.43|492.07|495.17|491.81|495.51|492.15|493.27|489.91|0
1653631500000|2022-05-27 06:05:00|495.34|491.98|493.1|489.74|495.42|492.06|492.24|488.88|0
1653631800000|2022-05-27 06:10:00|493.27|489.91|494.47|491.11|494.99|491.63|492.92|489.56|0
1653632100000|2022-05-27 06:15:00|494.3|490.94|494.3|490.94|495.51|492.15|494.13|490.77|0
1653632400000|2022-05-27 06:20:00|494.12|490.76|495.19|491.83|496.4|493.04|493.95|490.59|0
1653632700000|2022-05-27 06:25:00|495.27|491.91|496.05|492.69|496.05|492.69|493.64|490.28|0
1653633000000|2022-05-27 06:30:00|495.88|492.52|495.88|492.52|496.05|492.69|494.67|491.31|0
1653633300000|2022-05-27 06:35:00|495.96|492.6|495.53|492.17|496.39|493.03|495.53|492.17|0
1653633600000|2022-05-27 06:40:00|495.61|492.25|495.87|492.51|496.04|492.68|494.49|491.13|0
1653633900000|2022-05-27 06:45:00|495.95|492.59|496.21|492.85|497.08|493.72|495.7|492.34|0
1653634200000|2022-05-27 06:50:00|496.12|492.76|499.67|496.31|499.67|496.31|496.12|492.76|0
1653634500000|2022-05-27 06:55:00|499.84|496.48|500.7|497.34|500.88|497.52|499.15|495.79|0
1653634800000|2022-05-27 07:00:00|500.44|497.08|501.05|497.69|502.43|499.07|499.15|495.79|0
1653635100000|2022-05-27 07:05:00|500.63|497.75|500.2|497.32|500.98|498.1|499.59|496.71|0
1653635400000|2022-05-27 07:10:00|500.29|497.41|498.38|495.5|502.71|499.83|496.91|494.03|0
1653635700000|2022-05-27 07:15:00|498.64|495.76|496.13|493.25|499.07|496.19|495.7|492.82|0
1653636000000|2022-05-27 07:20:00|495.96|493.08|497.51|494.63|497.86|494.98|495.96|493.08|0
1653636300000|2022-05-27 07:25:00|497.25|494.37|498.28|495.4|499.58|496.7|496.82|493.94|0
1653636600000|2022-05-27 07:30:00|498.37|495.49|498.45|495.57|499.58|496.7|496.9|494.02|0
1653636900000|2022-05-27 07:35:00|498.37|495.49|499.06|496.18|500.45|497.57|498.28|495.4|0
1653637200000|2022-05-27 07:40:00|498.89|496.01|498.45|495.57|499.23|496.35|496.98|494.1|0
1653637500000|2022-05-27 07:45:00|498.27|495.39|497.84|494.96|499.05|496.17|497.24|494.36|0
1653637800000|2022-05-27 07:50:00|497.93|495.05|500.26|497.38|500.78|497.9|497.67|494.79|0
1653638100000|2022-05-27 07:55:00|500.09|497.21|498.7|495.82|500.61|497.73|498.36|495.48|0
1653638400000|2022-05-27 08:00:00|498.53|495.65|498.53|495.65|498.88|496|497.32|494.44|0
1653638700000|2022-05-27 08:05:00|498.35|495.47|500.78|497.9|501.12|498.24|497.84|494.96|0
1653639000000|2022-05-27 08:10:00|500.6|497.72|501.64|498.76|502.16|499.28|499.04|496.16|0
1653639300000|2022-05-27 08:15:00|501.47|498.59|501.12|498.24|503.89|501.01|500.42|497.54|0
1653639600000|2022-05-27 08:20:00|501.29|498.41|504.41|501.53|504.59|501.71|501.2|498.32|0
1653639900000|2022-05-27 08:25:00|504.59|501.71|507.1|504.22|507.19|504.31|504.41|501.53|0
1653640200000|2022-05-27 08:30:00|507.37|504.49|509.46|506.58|510.16|507.28|507.37|504.49|0
1653640500000|2022-05-27 08:35:00|509.37|506.49|508.06|505.18|510.42|507.54|508.06|505.18|0
1653640800000|2022-05-27 08:40:00|508.14|505.26|507.53|504.65|509.28|506.4|507.19|504.31|0
1653641100000|2022-05-27 08:45:00|507.44|504.56|506.14|503.26|507.44|504.56|505.97|503.09|0
1653641400000|2022-05-27 08:50:00|506.22|503.34|506.83|503.95|507.01|504.13|505.27|502.39|0
1653641700000|2022-05-27 08:55:00|507.01|504.13|508.75|505.87|508.92|506.04|506.57|503.69|0
1653642000000|2022-05-27 09:00:00|508.83|505.95|505.44|502.56|509.01|506.13|505.26|502.38|0
1653642300000|2022-05-27 09:05:00|505.26|502.38|505.43|502.55|505.96|503.08|504.65|501.77|0
1653642600000|2022-05-27 09:10:00|505.34|502.46|504.3|501.42|505.43|502.55|504.21|501.33|0
1653642900000|2022-05-27 09:15:00|504.04|501.16|505.6|502.72|505.6|502.72|503.95|501.07|0
1653643200000|2022-05-27 09:20:00|505.51|502.63|505.6|502.72|506.03|503.15|505.08|502.2|0
1653643500000|2022-05-27 09:25:00|505.43|502.55|507.51|504.63|507.77|504.89|505.25|502.37|0
1653643800000|2022-05-27 09:30:00|507.34|504.46|507.51|504.63|508.56|505.68|506.29|503.41|0
1653644100000|2022-05-27 09:35:00|507.34|504.46|508.38|505.5|508.55|505.67|506.99|504.11|0
1653644400000|2022-05-27 09:40:00|508.21|505.33|509.08|506.2|509.77|506.89|508.2|505.32|0
1653644700000|2022-05-27 09:45:00|508.9|506.02|509.77|506.89|510.3|507.42|508.03|505.15|0
1653645000000|2022-05-27 09:50:00|510.12|507.24|511.87|508.99|511.87|508.99|510.12|507.24|0
1653645300000|2022-05-27 09:55:00|512.22|509.34|512.74|509.86|514.67|511.79|512.04|509.16|0
1653645600000|2022-05-27 10:00:00|512.91|510.03|509.94|507.06|512.91|510.03|508.19|505.31|0
1653645900000|2022-05-27 10:05:00|509.76|506.88|506.8|503.92|510.02|507.14|506.8|503.92|0
1653646200000|2022-05-27 10:10:00|506.97|504.09|509.06|506.18|509.41|506.53|506.97|504.09|0
1653646500000|2022-05-27 10:15:00|509.23|506.35|507.66|504.78|509.76|506.88|507.66|504.78|0
1653646800000|2022-05-27 10:20:00|507.4|504.52|508.18|505.3|508.36|505.48|506.79|503.91|0
1653647100000|2022-05-27 10:25:00|508.27|505.39|508.53|505.65|509.05|506.17|507.83|504.95|0
1653647400000|2022-05-27 10:30:00|508.7|505.82|508|505.12|509.05|506.17|507.48|504.6|0
1653647700000|2022-05-27 10:35:00|508.09|505.21|507.83|504.95|508.53|505.65|507.3|504.42|0
1653648000000|2022-05-27 10:40:00|507.65|504.77|508.17|505.29|509.05|506.17|507.48|504.6|0
1653648300000|2022-05-27 10:45:00|508.35|505.47|507.12|504.24|508.43|505.55|506.95|504.07|0
1653648600000|2022-05-27 10:50:00|507.21|504.33|509.91|507.03|510.26|507.38|506.08|503.2|0
1653648900000|2022-05-27 10:55:00|509.74|506.86|510.96|508.08|511.31|508.43|508.95|506.07|0
1653649200000|2022-05-27 11:00:00|510.09|507.21|508.25|505.37|510.26|507.38|508.16|505.28|0
1653649500000|2022-05-27 11:05:00|507.99|505.11|508.51|505.63|509.38|506.5|507.29|504.41|0
1653649800000|2022-05-27 11:10:00|508.34|505.46|508.86|505.98|509.55|506.67|507.55|504.67|0
1653650100000|2022-05-27 11:15:00|508.68|505.8|506.24|503.36|509.38|506.5|505.72|502.84|0
1653650400000|2022-05-27 11:20:00|506.32|503.44|505.19|502.31|506.76|503.88|504.5|501.62|0
1653650700000|2022-05-27 11:25:00|505.02|502.14|506.58|503.7|506.76|503.88|504.84|501.96|0
1653651000000|2022-05-27 11:30:00|506.49|503.61|505.54|502.66|506.58|503.7|504.49|501.61|0
1653651300000|2022-05-27 11:35:00|505.71|502.83|505.09|502.21|505.97|503.09|504.32|501.44|0
1653651600000|2022-05-27 11:40:00|505.01|502.13|506.92|504.04|507.62|504.74|505.01|502.13|0
1653651900000|2022-05-27 11:45:00|507.01|504.13|504.66|501.78|507.1|504.22|504.14|501.26|0
1653652200000|2022-05-27 11:50:00|504.39|501.51|501.7|498.82|504.83|501.95|501.01|498.13|0
1653652500000|2022-05-27 11:55:00|501.88|499|501.35|498.47|502.05|499.17|500.75|497.87|0
1653652800000|2022-05-27 12:00:00|501.53|498.65|504.3|501.42|504.3|501.42|500.49|497.61|0
1653653100000|2022-05-27 12:05:00|504.48|501.6|506.91|504.03|507.09|504.21|504.48|501.6|0
1653653400000|2022-05-27 12:10:00|507.09|504.21|506.56|503.68|507.96|505.08|506.3|503.42|0
1653653700000|2022-05-27 12:15:00|506.39|503.51|504.99|502.11|506.39|503.51|504.99|502.11|0
1653654000000|2022-05-27 12:20:00|505.34|502.46|506.38|503.5|507.25|504.37|504.82|501.94|0
1653654300000|2022-05-27 12:25:00|506.29|503.41|504.64|501.76|506.56|503.68|504.37|501.49|0
1653654600000|2022-05-27 12:30:00|504.81|501.93|508.99|506.11|510.57|507.69|502.21|499.33|0
1653654900000|2022-05-27 12:35:00|509.69|506.81|516.17|513.29|516.7|513.82|508.73|505.85|0
1653655200000|2022-05-27 12:40:00|515.9|513.02|516.16|513.28|516.6|513.72|514.76|511.88|0
1653655500000|2022-05-27 12:45:00|516.34|513.46|521.09|518.21|524.08|521.2|516.16|513.28|0
1653655800000|2022-05-27 12:50:00|521.44|518.56|519.68|516.8|521.62|518.74|518.8|515.92|0
1653656100000|2022-05-27 12:55:00|519.85|516.97|520.38|517.5|520.38|517.5|518.62|515.74|0
1653656400000|2022-05-27 13:00:00|520.91|518.03|520.02|517.14|521.97|519.09|519.67|516.79|0
1653656700000|2022-05-27 13:05:00|520.2|517.32|520.55|517.67|521.79|518.91|519.76|516.88|0
1653657000000|2022-05-27 13:10:00|520.37|517.49|520.55|517.67|521.26|518.38|519.49|516.61|0
1653657300000|2022-05-27 13:15:00|520.72|517.84|518.26|515.38|521.25|518.37|518.08|515.2|0
1653657600000|2022-05-27 13:20:00|518.34|515.46|515.97|513.09|518.61|515.73|515.62|512.74|0
1653657900000|2022-05-27 13:25:00|516.05|513.17|517.9|515.02|518.25|515.37|516.05|513.17|0
1653658200000|2022-05-27 13:30:00|517.55|514.67|523.54|520.66|526.02|523.14|517.02|514.14|0
1653658500000|2022-05-27 13:35:00|523.36|520.48|531.16|528.28|531.69|528.81|523.19|520.31|0
1653658800000|2022-05-27 13:40:00|531.34|528.46|528.85|525.97|534.19|531.31|527.61|524.73|0
1653659100000|2022-05-27 13:45:00|529.02|526.14|536.68|533.8|538.11|535.23|527.82|524.94|0
1653659400000|2022-05-27 13:50:00|537.22|534.34|540.43|537.55|540.97|538.09|534.54|531.66|0
1653659700000|2022-05-27 13:55:00|540.61|537.73|540.43|537.55|544.02|541.14|539.9|537.02|0
1653660000000|2022-05-27 14:00:00|540.61|537.73|543.3|540.42|544.02|541.14|538.1|535.22|0
1653660300000|2022-05-27 14:05:00|543.56|540.68|541.68|538.8|543.66|540.78|538.99|536.11|0
1653660600000|2022-05-27 14:10:00|542.4|539.52|544.19|541.31|544.91|542.03|541.32|538.44|0
1653660900000|2022-05-27 14:15:00|544.01|541.13|544.41|541.53|546.63|543.75|543.15|540.27|0
1653661200000|2022-05-27 14:20:00|544.95|542.07|546.93|544.05|548.55|545.67|544.59|541.71|0
1653661500000|2022-05-27 14:25:00|546.75|543.87|544.04|541.16|547.11|544.23|543.51|540.63|0
1653661800000|2022-05-27 14:30:00|544.94|542.06|544.76|541.88|546.75|543.87|544.04|541.16|0
1653662100000|2022-05-27 14:35:00|544.4|541.52|543.86|540.98|546.56|543.68|543.68|540.8|0
1653662400000|2022-05-27 14:40:00|544.4|541.52|545.72|542.84|545.9|543.02|540.62|537.74|0
1653662700000|2022-05-27 14:45:00|545.54|542.66|546.25|543.37|546.61|543.73|542.85|539.97|0
1653663000000|2022-05-27 14:50:00|546.61|543.73|546.07|543.19|547.15|544.27|544.82|541.94|0
1653663300000|2022-05-27 14:55:00|546.25|543.37|541.95|539.07|546.79|543.91|541.41|538.53|0
1653663600000|2022-05-27 15:00:00|542.31|539.43|540.87|537.99|543.38|540.5|538.91|536.03|0
1653663900000|2022-05-27 15:05:00|541.05|538.17|544.45|541.57|544.45|541.57|539.98|537.1|0
1653664200000|2022-05-27 15:10:00|544.63|541.75|547.5|544.62|547.68|544.8|543.73|540.85|0
1653664500000|2022-05-27 15:15:00|547.14|544.26|548.75|545.87|550.02|547.14|546.42|543.54|0
1653664800000|2022-05-27 15:20:00|548.93|546.05|549.11|546.23|550.37|547.49|547.86|544.98|0
1653665100000|2022-05-27 15:25:00|548.93|546.05|548.12|545.24|549.29|546.41|546.42|543.54|0
1653665400000|2022-05-27 15:30:00|548.39|545.51|549.29|546.41|550.63|547.75|547.85|544.97|0
1653665700000|2022-05-27 15:35:00|549.11|546.23|547.35|544.47|550.01|547.13|546.63|543.75|0
1653666000000|2022-05-27 15:40:00|547.53|544.65|550.23|547.35|551.85|548.97|546.99|544.11|0
1653666300000|2022-05-27 15:45:00|550.05|547.17|552.03|549.15|552.75|549.87|549.5|546.62|0
1653666600000|2022-05-27 15:50:00|552.21|549.33|551.66|548.78|553.11|550.23|551.12|548.24|0
1653666900000|2022-05-27 15:55:00|551.48|548.6|552.2|549.32|552.39|549.51|550.58|547.7|0
1653667200000|2022-05-27 16:00:00|552.38|549.5|553.65|550.77|554.55|551.67|552.2|549.32|0
1653667500000|2022-05-27 16:05:00|553.46|550.58|552.92|550.04|554.01|551.13|551.66|548.78|0
1653667800000|2022-05-27 16:10:00|552.74|549.86|554.18|551.3|554.73|551.85|552.56|549.68|0
1653668100000|2022-05-27 16:15:00|554|551.12|551.83|548.95|554.18|551.3|550.03|547.15|0
1653668400000|2022-05-27 16:20:00|551.65|548.77|549.12|546.24|552.01|549.13|548.94|546.06|0
1653668700000|2022-05-27 16:25:00|548.4|545.52|551.11|548.23|551.47|548.59|548.31|545.43|0
1653669000000|2022-05-27 16:30:00|550.83|547.95|549.57|546.69|551.83|548.95|549.3|546.42|0
1653669300000|2022-05-27 16:35:00|549.66|546.78|550.2|547.32|550.83|547.95|547.68|544.8|0
1653669600000|2022-05-27 16:40:00|550.02|547.14|550.92|548.04|551.64|548.76|549.84|546.96|0
1653669900000|2022-05-27 16:45:00|551.1|548.22|547.85|544.97|551.1|548.22|547.85|544.97|0
1653670200000|2022-05-27 16:50:00|548.03|545.15|550.91|548.03|551.09|548.21|547.13|544.25|0
1653670500000|2022-05-27 16:55:00|550.73|547.85|551.45|548.57|552.72|549.84|550.73|547.85|0
1653670800000|2022-05-27 17:00:00|551.63|548.75|552.71|549.83|552.89|550.01|550.55|547.67|0
1653671100000|2022-05-27 17:05:00|552.89|550.01|553.98|551.1|554.16|551.28|551.81|548.93|0
1653671400000|2022-05-27 17:10:00|553.61|550.73|552.89|550.01|554.34|551.46|551.81|548.93|0
1653671700000|2022-05-27 17:15:00|552.71|549.83|552.89|550.01|553.25|550.37|551.44|548.56|0
1653672000000|2022-05-27 17:20:00|552.71|549.83|551.26|548.38|553.25|550.37|550|547.12|0
1653672300000|2022-05-27 17:25:00|551.44|548.56|551.08|548.2|551.8|548.92|549.81|546.93|0
1653672600000|2022-05-27 17:30:00|551.44|548.56|550.35|547.47|552.88|550|549.99|547.11|0
1653672900000|2022-05-27 17:35:00|550.17|547.29|548.91|546.03|551.25|548.37|548.91|546.03|0
1653673200000|2022-05-27 17:40:00|549.09|546.21|548.37|545.49|549.53|546.65|547.83|544.95|0
1653673500000|2022-05-27 17:45:00|548.55|545.67|549.08|546.2|549.63|546.75|547.65|544.77|0
1653673800000|2022-05-27 17:50:00|548.9|546.02|549.98|547.1|550.34|547.46|548.72|545.84|0
1653674100000|2022-05-27 17:55:00|549.8|546.92|550.34|547.46|550.52|547.64|548.9|546.02|0
1653674400000|2022-05-27 18:00:00|550.07|547.19|550.16|547.28|551.06|548.18|548.72|545.84|0
1653674700000|2022-05-27 18:05:00|549.98|547.1|551.6|548.72|551.6|548.72|548.18|545.3|0
1653675000000|2022-05-27 18:10:00|551.78|548.9|551.05|548.17|551.96|549.08|550.52|547.64|0
1653675300000|2022-05-27 18:15:00|550.87|547.99|553.04|550.16|553.04|550.16|550.87|547.99|0
1653675600000|2022-05-27 18:20:00|552.86|549.98|553.22|550.34|553.4|550.52|552.5|549.62|0
1653675900000|2022-05-27 18:25:00|553.4|550.52|552.13|549.25|553.4|550.52|551.59|548.71|0
1653676200000|2022-05-27 18:30:00|552.31|549.43|553.21|550.33|553.21|550.33|552.13|549.25|0
1653676500000|2022-05-27 18:35:00|552.85|549.97|552.85|549.97|555.02|552.14|552.13|549.25|0
1653676800000|2022-05-27 18:40:00|552.67|549.79|554.11|551.23|554.29|551.41|551.22|548.34|0
1653677100000|2022-05-27 18:45:00|554.29|551.41|554.65|551.77|555.02|552.14|553.47|550.59|0
1653677400000|2022-05-27 18:50:00|554.29|551.41|554.65|551.77|555.74|552.86|553.74|550.86|0
1653677700000|2022-05-27 18:55:00|554.83|551.95|556.64|553.76|557|554.12|554.83|551.95|0
1653678000000|2022-05-27 19:00:00|556.09|553.21|558.3|555.42|559.27|556.39|555.91|553.03|0
1653678300000|2022-05-27 19:05:00|558.48|555.6|562.48|559.6|562.84|559.96|558.11|555.23|0
1653678600000|2022-05-27 19:10:00|562.84|559.96|562.11|559.23|562.84|559.96|560.66|557.78|0
1653678900000|2022-05-27 19:15:00|562.29|559.41|562.65|559.77|562.66|559.78|560.29|557.41|0
1653679200000|2022-05-27 19:20:00|562.84|559.96|564.84|561.96|565.02|562.14|561.92|559.04|0
1653679500000|2022-05-27 19:25:00|564.66|561.78|565.71|562.83|566.74|563.86|564.66|561.78|0
1653679800000|2022-05-27 19:30:00|565.53|562.65|564.25|561.37|566.99|564.11|564.25|561.37|0
1653680100000|2022-05-27 19:35:00|564.07|561.19|562.33|559.45|564.07|561.19|560.43|557.55|0
1653680400000|2022-05-27 19:40:00|562.07|559.19|565.34|562.46|565.52|562.64|560.97|558.09|0
1653680700000|2022-05-27 19:45:00|565.71|562.83|562.79|559.91|565.89|563.01|560.79|557.91|0
1653681000000|2022-05-27 19:50:00|562.97|560.09|565.34|562.46|565.89|563.01|560.6|557.72|0
1653681300000|2022-05-27 19:55:00|565.7|562.82|572.1|569.22|572.28|569.4|565.7|562.82|0
1653681600000|2022-05-27 20:00:00|572.65|569.77|572.28|569.4|573.93|571.05|570.63|567.75|0
1653681900000|2022-05-27 20:05:00|572.1|569.22|575.03|572.15|575.58|572.7|571.55|568.67|0
1653682200000|2022-05-27 20:10:00|574.75|571.87|576.78|573.9|577.33|574.45|574.66|571.78|0
1653956400000|2022-05-31 00:20:00|585.75|583.35|584.08|581.68|585.75|583.35|583.35|580.95|0
1653956700000|2022-05-31 00:25:00|584.27|581.87|582.05|579.65|584.27|581.87|581.59|579.19|0
1653957000000|2022-05-31 00:30:00|581.77|579.37|578.55|576.15|582.24|579.84|577.54|575.14|0
1653969600000|2022-05-31 04:00:00|579.76|576.96|579.76|576.96|579.76|576.96|579.39|576.59|0
1653969900000|2022-05-31 04:05:00|579.66|576.86|580.86|578.06|581.68|578.88|579.66|576.86|0
1653970200000|2022-05-31 04:10:00|581.04|578.24|580.3|577.5|581.04|578.24|580.12|577.32|0
1653970500000|2022-05-31 04:15:00|580.49|577.69|579.75|576.95|580.49|577.69|579.56|576.76|0
1653970800000|2022-05-31 04:20:00|579.93|577.13|578.27|575.47|579.93|577.13|578.09|575.29|0
1653971100000|2022-05-31 04:25:00|578.09|575.29|579.74|576.94|579.74|576.94|578.09|575.29|0
1653971400000|2022-05-31 04:30:00|580.11|577.31|579.83|577.03|580.85|578.05|579.01|576.21|0
1653971700000|2022-05-31 04:35:00|579.74|576.94|579.64|576.84|580.38|577.58|578.82|576.02|0
1653972000000|2022-05-31 04:40:00|579.74|576.94|579.92|577.12|580.1|577.3|579|576.2|0
1653972300000|2022-05-31 04:45:00|579.64|576.84|580.19|577.39|580.47|577.67|579.46|576.66|0
1653972600000|2022-05-31 04:50:00|580.37|577.57|580.92|578.12|581.21|578.41|580.01|577.21|0
1653972900000|2022-05-31 04:55:00|580.84|578.04|580.47|577.67|581.02|578.22|579.91|577.11|0
1653973200000|2022-05-31 05:00:00|580.83|578.03|580.83|578.03|581.75|578.95|580.09|577.29|0
1653973500000|2022-05-31 05:05:00|580.92|578.12|580.36|577.56|581.57|578.77|579.91|577.11|0
1653973800000|2022-05-31 05:10:00|580.46|577.66|580.73|577.93|581.2|578.4|579.36|576.56|0
1653974100000|2022-05-31 05:15:00|580.64|577.84|580.46|577.66|581.1|578.3|580.09|577.29|0
1653974400000|2022-05-31 05:20:00|580.36|577.56|581.74|578.94|582.11|579.31|579.72|576.92|0
1653974700000|2022-05-31 05:25:00|581.65|578.85|582.48|579.68|582.48|579.68|580.82|578.02|0
1653975000000|2022-05-31 05:30:00|582.38|579.58|582.66|579.86|583.21|580.41|582.2|579.4|0
1653975300000|2022-05-31 05:35:00|582.84|580.04|580.45|577.65|583.21|580.41|580.08|577.28|0
1653975600000|2022-05-31 05:40:00|580.08|577.28|579.71|576.91|581|578.2|579.52|576.72|0
1653975900000|2022-05-31 05:45:00|579.61|576.81|579.34|576.54|579.89|577.09|578.97|576.17|0
1653976200000|2022-05-31 05:50:00|579.52|576.72|578.05|575.25|580.44|577.64|577.5|574.7|0
1653976500000|2022-05-31 05:55:00|578.14|575.34|578.41|575.61|581.36|578.56|578.14|575.34|0
1653976800000|2022-05-31 06:00:00|578.23|575.43|576.94|574.14|579.52|576.72|576.94|574.14|0
1653977100000|2022-05-31 06:05:00|577.03|574.23|575.65|572.85|578.96|576.16|574.74|571.94|0
1653977400000|2022-05-31 06:10:00|575.29|572.49|574.73|571.93|575.84|573.04|573.82|571.02|0
1653977700000|2022-05-31 06:15:00|574.55|571.75|572.72|569.92|575.1|572.3|569.97|567.17|0
1653978000000|2022-05-31 06:20:00|572.25|569.45|574|571.2|574|571.2|571.98|569.18|0
1653978300000|2022-05-31 06:25:00|573.99|571.19|576.1|573.3|576.38|573.58|573.81|571.01|0
1653978600000|2022-05-31 06:30:00|576.19|573.39|576.46|573.66|576.93|574.13|575.83|573.03|0
1653978900000|2022-05-31 06:35:00|576.56|573.76|573.8|571|576.74|573.94|573.62|570.82|0
1653979200000|2022-05-31 06:40:00|573.99|571.19|569.78|566.98|574.72|571.92|569.78|566.98|0
1653979500000|2022-05-31 06:45:00|569.96|567.16|565.76|562.96|570.51|567.71|565.3|562.5|0
1653979800000|2022-05-31 06:50:00|565.94|563.14|566.67|563.87|568.03|565.23|564.48|561.68|0
1653980100000|2022-05-31 06:55:00|566.85|564.05|568.03|565.23|569.22|566.42|566.3|563.5|0
1653980400000|2022-05-31 07:00:00|567.76|564.96|566.75|563.95|569.4|566.6|565.21|562.41|0
1653980700000|2022-05-31 07:05:00|567.28|564.88|565.57|563.17|567.46|565.06|560.31|557.91|0
1653981000000|2022-05-31 07:10:00|565.3|562.9|563.93|561.53|566.12|563.72|562.11|559.71|0
1653981300000|2022-05-31 07:15:00|564.3|561.9|559.93|557.53|564.84|562.44|559.93|557.53|0
1653981600000|2022-05-31 07:20:00|559.75|557.35|562.47|560.07|562.65|560.25|559.2|556.8|0
1653981900000|2022-05-31 07:25:00|562.83|560.43|561.74|559.34|563.92|561.52|561.02|558.62|0
1653982200000|2022-05-31 07:30:00|561.46|559.06|562.1|559.7|563.56|561.16|559.65|557.25|0
1653982500000|2022-05-31 07:35:00|561.92|559.52|559.01|556.61|563.01|560.61|558.47|556.07|0
1653982800000|2022-05-31 07:40:00|558.83|556.43|561.01|558.61|561.01|558.61|557.56|555.16|0
1653983100000|2022-05-31 07:45:00|560.83|558.43|557.74|555.34|560.83|558.43|557.56|555.16|0
1653983400000|2022-05-31 07:50:00|558.1|555.7|558.73|556.33|559.73|557.33|557.74|555.34|0
1653983700000|2022-05-31 07:55:00|558.64|556.24|560.91|558.51|562|559.6|558.64|556.24|0
1653984000000|2022-05-31 08:00:00|561.54|559.14|567.37|564.97|567.74|565.34|561|558.6|0
1653984300000|2022-05-31 08:05:00|567.55|565.15|568.1|565.7|568.1|565.7|565.91|563.51|0
1653984600000|2022-05-31 08:10:00|567.55|565.15|567.18|564.78|568.28|565.88|566.09|563.69|0
1653984900000|2022-05-31 08:15:00|567.37|564.97|572.85|570.45|573.77|571.37|567.18|564.78|0
1653985200000|2022-05-31 08:20:00|573.22|570.82|574.31|571.91|575.14|572.74|572.3|569.9|0
1653985500000|2022-05-31 08:25:00|574.13|571.73|575.96|573.56|576.88|574.48|573.03|570.63|0
1653985800000|2022-05-31 08:30:00|576.33|573.93|575.41|573.01|576.51|574.11|574.4|572|0
1653986100000|2022-05-31 08:35:00|575.31|572.91|576.14|573.74|576.51|574.11|573.57|571.17|0
1653986400000|2022-05-31 08:40:00|576.51|574.11|577.61|575.21|579.63|577.23|576.33|573.93|0
1653986700000|2022-05-31 08:45:00|577.51|575.11|575.12|572.72|578.25|575.85|574.3|571.9|0
1653987000000|2022-05-31 08:50:00|575.4|573|574.67|572.27|576.22|573.82|574.57|572.17|0
1653987300000|2022-05-31 08:55:00|575.03|572.63|573.2|570.8|576.04|573.64|572.19|569.79|0
1653987600000|2022-05-31 09:00:00|573.38|570.98|567.61|565.21|573.38|570.98|566.43|564.03|0
1653987900000|2022-05-31 09:05:00|567.52|565.12|564.79|562.39|567.52|565.12|564.79|562.39|0
1653988200000|2022-05-31 09:10:00|564.6|562.2|561.96|559.56|565.51|563.11|561.51|559.11|0
1653988500000|2022-05-31 09:15:00|562.05|559.65|562.32|559.92|563.14|560.74|560.6|558.2|0
1653988800000|2022-05-31 09:20:00|562.23|559.83|557.69|555.29|565.51|563.11|557.69|555.29|0
1653989100000|2022-05-31 09:25:00|557.51|555.11|561.32|558.92|561.68|559.28|557.51|555.11|0
1653989400000|2022-05-31 09:30:00|561.5|559.1|558.41|556.01|562.86|560.46|557.96|555.56|0
1653989700000|2022-05-31 09:35:00|558.14|555.74|552.26|549.86|558.59|556.19|551.9|549.5|0
1653990000000|2022-05-31 09:40:00|552.44|550.04|550.45|548.05|553.7|551.3|548.56|546.16|0
1653990300000|2022-05-31 09:45:00|550.09|547.69|552.07|549.67|554.42|552.02|550.09|547.69|0
1653990600000|2022-05-31 09:50:00|551.89|549.49|552.25|549.85|553.06|550.66|550.99|548.59|0
1653990900000|2022-05-31 09:55:00|552.07|549.67|553.51|551.11|554.42|552.02|551.8|549.4|0
1653991200000|2022-05-31 10:00:00|553.33|550.93|550.8|548.4|553.78|551.38|549.81|547.41|0
1653991500000|2022-05-31 10:05:00|550.98|548.58|552.43|550.03|552.51|550.11|548.55|546.15|0
1653991800000|2022-05-31 10:10:00|552.06|549.66|552.78|550.38|553.87|551.47|551.34|548.94|0
1653992100000|2022-05-31 10:15:00|552.96|550.56|552.6|550.2|554.5|552.1|552.42|550.02|0
1653992400000|2022-05-31 10:20:00|552.42|550.02|552.96|550.56|553.5|551.1|550.8|548.4|0
1653992700000|2022-05-31 10:25:00|552.78|550.38|553.5|551.1|554.4|552|552.06|549.66|0
1653993000000|2022-05-31 10:30:00|553.32|550.92|552.77|550.37|554.22|551.82|551.6|549.2|0
1653993300000|2022-05-31 10:35:00|552.86|550.46|558.38|555.98|558.38|555.98|552.86|550.46|0
1653993600000|2022-05-31 10:40:00|558.2|555.8|562.74|560.34|563.1|560.7|557.84|555.44|0
1653993900000|2022-05-31 10:45:00|562.55|560.15|560.16|557.76|564.1|561.7|559.26|556.86|0
1653994200000|2022-05-31 10:50:00|560.34|557.94|558.43|556.03|560.98|558.58|557.26|554.86|0
1653994500000|2022-05-31 10:55:00|558.35|555.95|558.25|555.85|560.16|557.76|557.8|555.4|0
1653994800000|2022-05-31 11:00:00|558.79|556.39|562.34|559.94|562.88|560.48|558.79|556.39|0
1653995100000|2022-05-31 11:05:00|562.7|560.3|565.43|563.03|565.61|563.21|562.15|559.75|0
1653995400000|2022-05-31 11:10:00|565.34|562.94|561.24|558.84|567.07|564.67|560.88|558.48|0
1653995700000|2022-05-31 11:15:00|561.06|558.66|559.6|557.2|561.06|558.66|558.7|556.3|0
1653996000000|2022-05-31 11:20:00|559.79|557.39|559.24|556.84|561.24|558.84|558.78|556.38|0
1653996300000|2022-05-31 11:25:00|559.14|556.74|557.97|555.57|559.42|557.02|557.6|555.2|0
1653996600000|2022-05-31 11:30:00|558.05|555.65|559.41|557.01|559.68|557.28|557.42|555.02|0
1653996900000|2022-05-31 11:35:00|559.05|556.65|560.95|558.55|562.5|560.1|559.05|556.65|0
1653997200000|2022-05-31 11:40:00|560.5|558.1|559.05|556.65|560.68|558.28|558.32|555.92|0
1653997500000|2022-05-31 11:45:00|559.23|556.83|558.59|556.19|559.77|557.37|558.59|556.19|0
1653997800000|2022-05-31 11:50:00|558.68|556.28|555.69|553.29|559.04|556.64|555.32|552.92|0
1653998100000|2022-05-31 11:55:00|555.78|553.38|558.86|556.46|559.04|556.64|555.6|553.2|0
1653998400000|2022-05-31 12:00:00|558.95|556.55|553.24|550.84|559.4|557|552.52|550.12|0
1653998700000|2022-05-31 12:05:00|553.06|550.66|552.34|549.94|553.51|551.11|551.44|549.04|0
1653999000000|2022-05-31 12:10:00|552.52|550.12|553.06|550.66|553.24|550.84|551.07|548.67|0
1653999300000|2022-05-31 12:15:00|552.78|550.38|554.32|551.92|554.86|552.46|550.89|548.49|0
1653999600000|2022-05-31 12:20:00|554.5|552.1|551.97|549.57|554.86|552.46|551.97|549.57|0
1653999900000|2022-05-31 12:25:00|552.15|549.75|553.05|550.65|553.77|551.37|550.34|547.94|0
1654000200000|2022-05-31 12:30:00|552.78|550.38|549.44|547.04|553.05|550.65|548.9|546.5|0
1654000500000|2022-05-31 12:35:00|549.62|547.22|548.72|546.32|551.78|549.38|548.72|546.32|0
1654000800000|2022-05-31 12:40:00|548.9|546.5|549.87|547.47|550.41|548.01|546.74|544.34|0
1654001100000|2022-05-31 12:45:00|549.51|547.11|553.11|550.71|553.11|550.71|548.97|546.57|0
1654001400000|2022-05-31 12:50:00|552.93|550.53|551.49|549.09|553.84|551.44|551.49|549.09|0
1654001700000|2022-05-31 12:55:00|551.67|549.27|549.68|547.28|553.29|550.89|549.5|547.1|0
1654002000000|2022-05-31 13:00:00|549.59|547.19|553.47|551.07|554.91|552.51|549.59|547.19|0
1654002300000|2022-05-31 13:05:00|553.65|551.25|554.91|552.51|555.63|553.23|553.29|550.89|0
1654002600000|2022-05-31 13:10:00|555.09|552.69|560.34|557.94|560.34|557.94|554.91|552.51|0
1654002900000|2022-05-31 13:15:00|560.52|558.12|558.16|555.76|560.52|558.12|557.16|554.76|0
1654003200000|2022-05-31 13:20:00|557.98|555.58|559.61|557.21|560.15|557.75|557.26|554.86|0
1654003500000|2022-05-31 13:25:00|559.43|557.03|561.06|558.66|563.97|561.57|559.25|556.85|0
1654003800000|2022-05-31 13:30:00|560.15|557.75|543.17|540.77|562.33|559.93|543.17|540.77|0
1654004100000|2022-05-31 13:35:00|542.45|540.05|539.19|536.79|546.04|543.64|537.94|535.54|0
1654004400000|2022-05-31 13:40:00|538.38|535.98|535.61|533.21|539.19|536.79|534|531.6|0
1654004700000|2022-05-31 13:45:00|537.22|534.82|536.14|533.74|542.06|539.66|536.14|533.74|0
1654005000000|2022-05-31 13:50:00|536.68|534.28|541.15|538.75|542.77|540.37|536.5|534.1|0
1654005300000|2022-05-31 13:55:00|541.33|538.93|542.78|540.38|547.37|544.97|541.15|538.75|0
1654005600000|2022-05-31 14:00:00|542.42|540.02|536.44|534.04|545.21|542.81|536.44|534.04|0
1654005900000|2022-05-31 14:05:00|536.26|533.86|534.3|531.9|540.54|538.14|534.3|531.9|0
1654006200000|2022-05-31 14:10:00|533.94|531.54|541.97|539.57|542.33|539.93|533.94|531.54|0
1654006500000|2022-05-31 14:15:00|542.69|540.29|547.18|544.78|547.18|544.78|541.97|539.57|0
1654006800000|2022-05-31 14:20:00|547.8|545.4|550.32|547.92|555.66|553.26|547.72|545.32|0
1654007100000|2022-05-31 14:25:00|550.42|548.02|543.52|541.12|550.42|548.02|543.34|540.94|0
1654007400000|2022-05-31 14:30:00|543.16|540.76|547.01|544.61|552.37|549.97|543.16|540.76|0
1654007700000|2022-05-31 14:35:00|546.64|544.24|547.39|544.99|549.26|546.86|543.94|541.54|0
1654008000000|2022-05-31 14:40:00|547.85|545.45|555.49|553.09|556.58|554.18|547.12|544.72|0
1654008300000|2022-05-31 14:45:00|555.86|553.46|552.78|550.38|558.76|556.36|552.24|549.84|0
1654008600000|2022-05-31 14:50:00|552.6|550.2|555.76|553.36|556.76|554.36|552.06|549.66|0
1654008900000|2022-05-31 14:55:00|556.21|553.81|554.76|552.36|556.94|554.54|552.23|549.83|0
1654009200000|2022-05-31 15:00:00|554.58|552.18|558.38|555.98|559.11|556.71|554.22|551.82|0
1654009500000|2022-05-31 15:05:00|558.57|556.17|549.93|547.53|559.47|557.07|548.44|546.04|0
1654009800000|2022-05-31 15:10:00|549.39|546.99|545.25|542.85|551.01|548.61|544.89|542.49|0
1654010100000|2022-05-31 15:15:00|544.53|542.13|544.71|542.31|547.04|544.64|544.17|541.77|0
1654010400000|2022-05-31 15:20:00|543.99|541.59|545.78|543.38|548.66|546.26|543.99|541.59|0
1654010700000|2022-05-31 15:25:00|546.14|543.74|544.75|542.35|549.2|546.8|544.34|541.94|0
1654011000000|2022-05-31 15:30:00|543.85|541.45|544.03|541.63|546.37|543.97|541.52|539.12|0
1654011300000|2022-05-31 15:35:00|543.49|541.09|551.24|548.84|551.24|548.84|542.95|540.55|0
1654011600000|2022-05-31 15:40:00|551.42|549.02|552.32|549.92|553.95|551.55|548.71|546.31|0
1654011900000|2022-05-31 15:45:00|552.68|550.28|557.03|554.63|557.57|555.17|552.5|550.1|0
1654012200000|2022-05-31 15:50:00|556.67|554.27|563.03|560.63|563.95|561.55|556.67|554.27|0
1654012500000|2022-05-31 15:55:00|563.22|560.82|565.59|563.19|567.78|565.38|563.03|560.63|0
1654012800000|2022-05-31 16:00:00|565.95|563.55|571.39|568.99|573.6|571.2|565.77|563.37|0
1654013100000|2022-05-31 16:05:00|571.3|568.9|566.8|564.4|571.3|568.9|566.8|564.4|0
1654013400000|2022-05-31 16:10:00|566.62|564.22|562.59|560.19|568.27|565.87|562.59|560.19|0
1654013700000|2022-05-31 16:15:00|562.41|560.01|561.31|558.91|563.51|561.11|557.85|555.45|0
1654014000000|2022-05-31 16:20:00|561.49|559.09|558.58|556.18|561.49|559.09|556.57|554.17|0
1654014300000|2022-05-31 16:25:00|558.39|555.99|562.59|560.19|562.59|560.19|558.39|555.99|0
1654014600000|2022-05-31 16:30:00|562.77|560.37|563.68|561.28|563.68|561.28|560.94|558.54|0
1654014900000|2022-05-31 16:35:00|564.04|561.64|568.89|566.49|569.35|566.95|563.68|561.28|0
1654015200000|2022-05-31 16:40:00|569.17|566.77|569.54|567.14|572.29|569.89|568.25|565.85|0
1654015500000|2022-05-31 16:45:00|569.72|567.32|569.17|566.77|571.56|569.16|567.33|564.93|0
1654015800000|2022-05-31 16:50:00|568.98|566.58|571.37|568.97|572.1|569.7|568.62|566.22|0
1654016100000|2022-05-31 16:55:00|571.55|569.15|568.79|566.39|572.93|570.53|568.24|565.84|0
1654016400000|2022-05-31 17:00:00|568.24|565.84|564.03|561.63|570.08|567.68|562.02|559.62|0
1654016700000|2022-05-31 17:05:00|564.58|562.18|570.99|568.59|572.1|569.7|564.4|562|0
1654017000000|2022-05-31 17:10:00|570.81|568.41|566.77|564.37|570.81|568.41|566.22|563.82|0
1654017300000|2022-05-31 17:15:00|566.95|564.55|561.1|558.7|566.95|564.55|559.55|557.15|0
1654017600000|2022-05-31 17:20:00|561.65|559.25|559.82|557.42|562.01|559.61|558.91|556.51|0
1654017900000|2022-05-31 17:25:00|559.46|557.06|560.18|557.78|562.56|560.16|557.63|555.23|0
1654018200000|2022-05-31 17:30:00|559.82|557.42|567.13|564.73|567.13|564.73|559.27|556.87|0
1654018500000|2022-05-31 17:35:00|566.94|564.54|565.2|562.8|568.96|566.56|563.47|561.07|0
1654018800000|2022-05-31 17:40:00|565.48|563.08|568.96|566.56|568.96|566.56|564.38|561.98|0
1654019100000|2022-05-31 17:45:00|568.77|566.37|567.3|564.9|570.06|567.66|565.66|563.26|0
1654019400000|2022-05-31 17:50:00|567.49|565.09|572.26|569.86|574.47|572.07|566.75|564.35|0
1654019700000|2022-05-31 17:55:00|572.63|570.23|577.05|574.65|577.23|574.83|572.07|569.67|0
1654020000000|2022-05-31 18:00:00|576.12|573.72|574.46|572.06|578.15|575.75|573.73|571.33|0
1654020300000|2022-05-31 18:05:00|573.36|570.96|574.64|572.24|575.01|572.61|570.96|568.56|0
1654020600000|2022-05-31 18:10:00|574.28|571.88|574.64|572.24|575.93|573.53|572.62|570.22|0
1654020900000|2022-05-31 18:15:00|574.27|571.87|576.11|573.71|576.3|573.9|573.35|570.95|0
1654021200000|2022-05-31 18:20:00|576.67|574.27|572.06|569.66|577.22|574.82|569.31|566.91|0
1654021500000|2022-05-31 18:25:00|571.88|569.48|570.59|568.19|572.24|569.84|567.65|565.25|0
1654021800000|2022-05-31 18:30:00|570.4|568|568.57|566.17|572.06|569.66|568.02|565.62|0
1654022100000|2022-05-31 18:35:00|568.75|566.35|569.66|567.26|571.5|569.1|567.46|565.06|0
1654022400000|2022-05-31 18:40:00|570.03|567.63|562.34|559.94|570.03|567.63|561.79|559.39|0
1654022700000|2022-05-31 18:45:00|561.61|559.21|556.14|553.74|561.61|559.21|553.42|551.02|0
1654023000000|2022-05-31 18:50:00|555.78|553.38|550.52|548.12|557.96|555.56|550.52|548.12|0
1654023300000|2022-05-31 18:55:00|550.7|548.3|553.41|551.01|554.86|552.46|547.26|544.86|0
1654023600000|2022-05-31 19:00:00|553.23|550.83|551.05|548.65|553.59|551.19|545.99|543.59|0
1654023900000|2022-05-31 19:05:00|550.87|548.47|556.68|554.28|557.04|554.64|547.8|545.4|0
1654024200000|2022-05-31 19:10:00|555.95|553.55|556.67|554.27|556.67|554.27|551.96|549.56|0
1654024500000|2022-05-31 19:15:00|557.77|555.37|556.85|554.45|563.78|561.38|556.49|554.09|0
1654024800000|2022-05-31 19:20:00|556.94|554.54|561.95|559.55|563.6|561.2|556.49|554.09|0
1654025100000|2022-05-31 19:25:00|562.14|559.74|562.16|559.76|563.78|561.38|559.76|557.36|0
1654025400000|2022-05-31 19:30:00|561.8|559.4|567.65|565.25|568.76|566.36|561.8|559.4|0
1654025700000|2022-05-31 19:35:00|567.29|564.89|565.45|563.05|568.02|565.62|563.62|561.22|0
1654026000000|2022-05-31 19:40:00|565.27|562.87|559.05|556.65|567.47|565.07|558.87|556.47|0
1654026300000|2022-05-31 19:45:00|558.51|556.11|559.05|556.65|562.52|560.12|556.87|554.47|0
1654026600000|2022-05-31 19:50:00|561.24|558.84|556.32|553.92|567.28|564.88|555.59|553.19|0
1654026900000|2022-05-31 19:55:00|555.95|553.55|553.77|551.37|555.95|553.55|548.33|545.93|0
1654027200000|2022-05-31 20:00:00|550.69|548.29|547.79|545.39|553.59|551.19|547.61|545.21|0
1654027500000|2022-05-31 20:05:00|547.7|545.3|547.61|545.21|548.51|546.11|545.44|543.04|0
1654027800000|2022-05-31 20:10:00|547.97|545.57|548.57|546.17|553.95|551.55|547.31|544.91|0
1654028100000|2022-05-31 20:15:00|549.13|546.33|549.13|546.33|549.5|546.7|547.41|544.61|0
1654028400000|2022-05-31 20:20:00|548.95|546.15|549.76|546.96|549.76|546.96|548.59|545.79|0
1654028700000|2022-05-31 20:25:00|549.85|547.05|550.4|547.6|550.4|547.6|546.96|544.16|0
1654029000000|2022-05-31 20:30:00|550.58|547.78|549.49|546.69|550.58|547.78|548.58|545.78|0
1654029300000|2022-05-31 20:35:00|549.31|546.51|550.21|547.41|550.21|547.41|548.94|546.14|0
1654029600000|2022-05-31 20:40:00|550.03|547.23|550.39|547.59|551.12|548.32|549.85|547.05|0
1654029900000|2022-05-31 20:45:00|550.75|547.95|551.48|548.68|551.48|548.68|549.48|546.68|0
1654030200000|2022-05-31 20:50:00|551.29|548.49|551.47|548.67|552.38|549.58|551.2|548.4|0
1654030500000|2022-05-31 20:55:00|551.29|548.49|551.19|548.39|551.65|548.85|550.38|547.58|0
1654030800000|2022-05-31 21:00:00|550.85|548.05|550.81|548.01|550.85|548.05|550.53|547.73|0
1654031100000|2022-05-31 21:05:00|550.84|548.04|550.36|547.56|550.89|548.09|550.36|547.56|0
1654031400000|2022-05-31 21:10:00|550.44|547.64|551.28|548.48|551.39|548.59|550.44|547.64|0
1654031700000|2022-05-31 21:15:00|551.39|548.59|551.33|548.53|551.65|548.85|551.05|548.25|0
1654032000000|2022-05-31 21:20:00|551.28|548.48|551.2|548.4|551.28|548.48|551.12|548.32|0
1654032300000|2022-05-31 21:25:00|551.28|548.48|551.64|548.84|551.7|548.9|551.15|548.35|0
1654032600000|2022-05-31 21:30:00|551.83|549.03|552.15|549.35|552.17|549.37|551.83|549.03|0
1654032900000|2022-05-31 21:35:00|552.2|549.4|552.41|549.61|552.44|549.64|552.15|549.35|0
1654033200000|2022-05-31 21:40:00|552.15|549.35|551.85|549.05|552.15|549.35|551.85|549.05|0
1654033500000|2022-05-31 21:45:00|551.88|549.08|551.85|549.05|551.96|549.16|551.72|548.92|0
1654033800000|2022-05-31 21:50:00|551.79|548.99|551.84|549.04|551.87|549.07|551.61|548.81|0
1654034100000|2022-05-31 21:55:00|551.87|549.07|552.16|549.36|552.32|549.52|551.71|548.91|0
1654034400000|2022-05-31 22:00:00|554.07|551.27|554.35|551.55|554.98|552.18|553.44|550.64|0
1654034700000|2022-05-31 22:05:00|554.53|551.73|554.71|551.91|555.34|552.54|554.16|551.36|0
1654035000000|2022-05-31 22:10:00|554.61|551.81|553.52|550.72|554.61|551.81|553.07|550.27|0
1654035300000|2022-05-31 22:15:00|553.7|550.9|552.7|549.9|554.89|552.09|552.7|549.9|0
1654035600000|2022-05-31 22:20:00|552.88|550.08|553.06|550.26|553.25|550.45|552.52|549.72|0
1654035900000|2022-05-31 22:25:00|553.25|550.45|553.79|550.99|553.79|550.99|551.7|548.9|0
1654036200000|2022-05-31 22:30:00|553.97|551.17|554.51|551.71|555.06|552.26|553.97|551.17|0
1654036500000|2022-05-31 22:35:00|554.33|551.53|556.88|554.08|556.88|554.08|554.33|551.53|0
1654036800000|2022-05-31 22:40:00|556.97|554.17|555.42|552.62|557.24|554.44|555.24|552.44|0
1654037100000|2022-05-31 22:45:00|555.51|552.71|557.97|555.17|558.33|555.53|555.42|552.62|0
1654037400000|2022-05-31 22:50:00|558.15|555.35|557.05|554.25|558.33|555.53|556.69|553.89|0
1654037700000|2022-05-31 22:55:00|557.24|554.44|558.69|555.89|559.15|556.35|557.24|554.44|0
1654038000000|2022-05-31 23:00:00|559.24|556.44|558.33|555.53|559.42|556.62|557.6|554.8|0
1654038300000|2022-05-31 23:05:00|558.23|555.43|557.05|554.25|558.51|555.71|556.5|553.7|0
1654038600000|2022-05-31 23:10:00|556.86|554.06|557.41|554.61|557.96|555.16|556.5|553.7|0
1654038900000|2022-05-31 23:15:00|557.5|554.7|557.04|554.24|557.86|555.06|556.5|553.7|0
1654039200000|2022-05-31 23:20:00|556.95|554.15|557.77|554.97|557.77|554.97|556.5|553.7|0
1654039500000|2022-05-31 23:25:00|557.59|554.79|559.04|556.24|559.04|556.24|557.59|554.79|0
1654039800000|2022-05-31 23:30:00|559.23|556.43|559.04|556.24|559.5|556.7|558.68|555.88|0
1654040100000|2022-05-31 23:35:00|558.95|556.15|556.85|554.05|558.95|556.15|556.85|554.05|0
1654040400000|2022-05-31 23:40:00|557.12|554.32|560.13|557.33|560.13|557.33|557.12|554.32|0
1654040700000|2022-05-31 23:45:00|560.32|557.52|561.59|558.79|561.78|558.98|560.13|557.33|0
1654041000000|2022-05-31 23:50:00|561.78|558.98|562.32|559.52|562.51|559.71|561.59|558.79|0
1654041300000|2022-05-31 23:55:00|562.51|559.71|562.5|559.7|563.05|560.25|561.41|558.61|0
1654041600000|2022-06-01 00:00:00|562.69|559.89|564.33|561.53|565.07|562.27|562.5|559.7|0
1654041900000|2022-06-01 00:05:00|564.52|561.72|564.88|562.08|565.62|562.82|564.33|561.53|0
1654042200000|2022-06-01 00:10:00|564.97|562.17|565.06|562.26|565.15|562.35|563.96|561.16|0
1654042500000|2022-06-01 00:15:00|564.97|562.17|563.68|560.88|565.43|562.63|563.41|560.61|0
1654042800000|2022-06-01 00:20:00|563.41|560.61|564.51|561.71|565.06|562.26|563.31|560.51|0
1654043100000|2022-06-01 00:25:00|564.32|561.52|564.5|561.7|565.42|562.62|564.32|561.52|0
1654043400000|2022-06-01 00:30:00|564.14|561.34|565.05|562.25|565.23|562.43|563.77|560.97|0
1654043700000|2022-06-01 00:35:00|564.87|562.07|563.77|560.97|564.87|562.07|562.85|560.05|0
1654044000000|2022-06-01 00:40:00|563.95|561.15|564.5|561.7|564.86|562.06|563.77|560.97|0
1654044300000|2022-06-01 00:45:00|564.68|561.88|564.68|561.88|564.86|562.06|563.94|561.14|0
1654044600000|2022-06-01 00:50:00|564.86|562.06|564.68|561.88|565.04|562.24|564.31|561.51|0
1654044900000|2022-06-01 00:55:00|564.86|562.06|563.76|560.96|564.86|562.06|563.57|560.77|0
1654045200000|2022-06-01 01:00:00|563.39|560.59|564.85|562.05|564.85|562.05|562.84|560.04|0
1654045500000|2022-06-01 01:05:00|564.76|561.96|565.4|562.6|565.4|562.6|564.3|561.5|0
1654045800000|2022-06-01 01:10:00|565.59|562.79|567.42|564.62|567.97|565.17|565.58|562.78|0
1654046100000|2022-06-01 01:15:00|567.79|564.99|568.15|565.35|568.7|565.9|567.23|564.43|0
1654046400000|2022-06-01 01:20:00|568.34|565.54|567.23|564.43|568.52|565.72|567.23|564.43|0
1654046700000|2022-06-01 01:25:00|567.41|564.61|567.23|564.43|567.6|564.8|566.86|564.06|0
1654047000000|2022-06-01 01:30:00|567.04|564.24|565.76|562.96|567.41|564.61|565.76|562.96|0
1654047300000|2022-06-01 01:35:00|565.57|562.77|567.22|564.42|567.59|564.79|564.29|561.49|0
1654047600000|2022-06-01 01:40:00|567.04|564.24|566.21|563.41|567.22|564.42|565.57|562.77|0
1654047900000|2022-06-01 01:45:00|566.3|563.5|566.48|563.68|567.77|564.97|565.94|563.14|0
1654048200000|2022-06-01 01:50:00|566.3|563.5|566.66|563.86|567.58|564.78|566.3|563.5|0
1654048500000|2022-06-01 01:55:00|566.75|563.95|566.3|563.5|567.22|564.42|566.11|563.31|0
1654048800000|2022-06-01 02:00:00|566.2|563.4|565.74|562.94|566.2|563.4|565.01|562.21|0
1654049100000|2022-06-01 02:05:00|565.56|562.76|564.82|562.02|566.11|563.31|563.91|561.11|0
1654049400000|2022-06-01 02:10:00|564.64|561.84|565.55|562.75|565.74|562.94|564.64|561.84|0
1654049700000|2022-06-01 02:15:00|565.64|562.84|565.92|563.12|566.19|563.39|565.37|562.57|0
1654050000000|2022-06-01 02:20:00|566.01|563.21|565.45|562.65|566.92|564.12|564.82|562.02|0
1654050300000|2022-06-01 02:25:00|565.37|562.57|564.63|561.83|565.64|562.84|564.45|561.65|0
1654050600000|2022-06-01 02:30:00|564.45|561.65|564.81|562.01|565.18|562.38|564.17|561.37|0
1654050900000|2022-06-01 02:35:00|564.63|561.83|565.36|562.56|565.54|562.74|564.26|561.46|0
1654051200000|2022-06-01 02:40:00|565.18|562.38|564.99|562.19|565.36|562.56|564.62|561.82|0
1654051500000|2022-06-01 02:45:00|565.08|562.28|564.25|561.45|565.17|562.37|564.07|561.27|0
1654051800000|2022-06-01 02:50:00|564.07|561.27|561.78|558.98|564.52|561.72|561.32|558.52|0
1654052100000|2022-06-01 02:55:00|561.69|558.89|560.95|558.15|562.24|559.44|560.59|557.79|0
1654052400000|2022-06-01 03:00:00|560.77|557.97|560.04|557.24|560.86|558.06|558.94|556.14|0
1654052700000|2022-06-01 03:05:00|560.12|557.32|558.76|555.96|560.22|557.42|558.57|555.77|0
1654053000000|2022-06-01 03:10:00|558.94|556.14|558.94|556.14|560.03|557.23|558.39|555.59|0
1654053300000|2022-06-01 03:15:00|558.75|555.95|559.85|557.05|559.85|557.05|558.75|555.95|0
1654053600000|2022-06-01 03:20:00|559.66|556.86|559.84|557.04|561.13|558.33|559.3|556.5|0
1654053900000|2022-06-01 03:25:00|560.03|557.23|560.21|557.41|560.94|558.14|559.84|557.04|0
1654054200000|2022-06-01 03:30:00|560.02|557.22|559.84|557.04|560.39|557.59|559.66|556.86|0
1654054500000|2022-06-01 03:35:00|559.74|556.94|559.65|556.85|559.84|557.04|558.93|556.13|0
1654054800000|2022-06-01 03:40:00|559.84|557.04|559.65|556.85|560.2|557.4|559.29|556.49|0
1654055100000|2022-06-01 03:45:00|559.74|556.94|561.66|558.86|561.66|558.86|559.74|556.94|0
1654055400000|2022-06-01 03:50:00|561.57|558.77|560.93|558.13|561.66|558.86|560.74|557.94|0
1654055700000|2022-06-01 03:55:00|561.11|558.31|560.92|558.12|561.11|558.31|560.74|557.94|0
1654056000000|2022-06-01 04:00:00|561.11|558.31|561.84|559.04|562.02|559.22|560.92|558.12|0
1654056300000|2022-06-01 04:05:00|562.02|559.22|556.72|553.92|562.2|559.4|556.54|553.74|0
1654056600000|2022-06-01 04:10:00|557.09|554.29|556.44|553.64|557.09|554.29|555.44|552.64|0
1654056900000|2022-06-01 04:15:00|556.54|553.74|556.53|553.73|556.54|553.74|555.62|552.82|0
1654057200000|2022-06-01 04:20:00|556.44|553.64|557.44|554.64|557.63|554.83|556.35|553.55|0
1654057500000|2022-06-01 04:25:00|557.26|554.46|558.35|555.55|558.54|555.74|556.9|554.1|0
1654057800000|2022-06-01 04:30:00|558.54|555.74|557.8|555|558.54|555.74|557.8|555|0
1654058100000|2022-06-01 04:35:00|557.89|555.09|559.63|556.83|559.63|556.83|557.44|554.64|0
1654058400000|2022-06-01 04:40:00|559.44|556.64|559.26|556.46|559.62|556.82|558.53|555.73|0
1654058700000|2022-06-01 04:45:00|559.08|556.28|558.8|556|559.81|557.01|558.34|555.54|0
1654059000000|2022-06-01 04:50:00|558.89|556.09|558.52|555.72|558.89|556.09|557.79|554.99|0
1654059300000|2022-06-01 04:55:00|558.89|556.09|561.44|558.64|561.63|558.83|558.89|556.09|0
1654059600000|2022-06-01 05:00:00|561.81|559.01|561.99|559.19|562.36|559.56|560.71|557.91|0
1654059900000|2022-06-01 05:05:00|562.17|559.37|562.72|559.92|564.37|561.57|562.17|559.37|0
1654060200000|2022-06-01 05:10:00|562.54|559.74|561.07|558.27|562.9|560.1|560.89|558.09|0
1654060500000|2022-06-01 05:15:00|561.16|558.36|559.42|556.62|561.8|559|559.06|556.26|0
1654060800000|2022-06-01 05:20:00|559.51|556.71|557.6|554.8|559.61|556.81|557.23|554.43|0
1654061100000|2022-06-01 05:25:00|557.78|554.98|557.41|554.61|558.32|555.52|557.05|554.25|0
1654061400000|2022-06-01 05:30:00|557.13|554.33|551.59|548.79|557.13|554.33|551.59|548.79|0
1654061700000|2022-06-01 05:35:00|551.67|548.87|552.85|550.05|553.49|550.69|551.67|548.87|0
1654062000000|2022-06-01 05:40:00|553.04|550.24|553.03|550.23|554.13|551.33|552.76|549.96|0
1654062300000|2022-06-01 05:45:00|552.85|550.05|549.76|546.96|553.58|550.78|549.76|546.96|0
1654062600000|2022-06-01 05:50:00|549.58|546.78|549.76|546.96|551.94|549.14|549.58|546.78|0
1654062900000|2022-06-01 05:55:00|550.12|547.32|551.84|549.04|551.94|549.14|549.4|546.6|0
1654063200000|2022-06-01 06:00:00|552.12|549.32|553.02|550.22|553.21|550.41|550.12|547.32|0
1654063500000|2022-06-01 06:05:00|553.21|550.41|556.3|553.5|556.3|553.5|553.02|550.22|0
1654063800000|2022-06-01 06:10:00|556.48|553.68|556.48|553.68|558.49|555.69|555.93|553.13|0
1654064100000|2022-06-01 06:15:00|556.3|553.5|554.65|551.85|557.39|554.59|554.65|551.85|0
1654064400000|2022-06-01 06:20:00|554.74|551.94|557.66|554.86|557.75|554.95|554.29|551.49|0
1654064700000|2022-06-01 06:25:00|557.47|554.67|555.47|552.67|557.57|554.77|555.2|552.4|0
1654065000000|2022-06-01 06:30:00|555.56|552.76|555.19|552.39|556.47|553.67|555.01|552.21|0
1654065300000|2022-06-01 06:35:00|555.01|552.21|555.37|552.57|556.19|553.39|553.19|550.39|0
1654065600000|2022-06-01 06:40:00|555.56|552.76|557.38|554.58|558.29|555.49|555.37|552.57|0
1654065900000|2022-06-01 06:45:00|557.28|554.48|559.56|556.76|559.56|556.76|556.65|553.85|0
1654066200000|2022-06-01 06:50:00|559.38|556.58|558.28|555.48|559.38|556.58|557.55|554.75|0
1654066500000|2022-06-01 06:55:00|558.37|555.57|559.01|556.21|559.38|556.58|558|555.2|0
1654066800000|2022-06-01 07:00:00|559.19|556.39|559.28|556.48|561.66|558.86|556.64|553.84|0
1654067100000|2022-06-01 07:05:00|559.17|556.77|558.75|556.35|561.31|558.91|557.07|554.67|0
1654067400000|2022-06-01 07:10:00|558.66|556.26|559.94|557.54|561.96|559.56|558.3|555.9|0
1654067700000|2022-06-01 07:15:00|560.12|557.72|560.31|557.91|561.4|559|559.03|556.63|0
1654068000000|2022-06-01 07:20:00|560.12|557.72|558.48|556.08|560.67|558.27|556.83|554.43|0
1654068300000|2022-06-01 07:25:00|558.29|555.89|559.2|556.8|560.48|558.08|557.28|554.88|0
1654068600000|2022-06-01 07:30:00|559.02|556.62|561.85|559.45|561.95|559.55|557.19|554.79|0
1654068900000|2022-06-01 07:35:00|561.76|559.36|560.66|558.26|562.86|560.46|560.66|558.26|0
1654069200000|2022-06-01 07:40:00|559.75|557.35|555.59|553.19|560.3|557.9|552.93|550.53|0
1654069500000|2022-06-01 07:45:00|555.77|553.37|556.68|554.28|557.31|554.91|554.49|552.09|0
1654069800000|2022-06-01 07:50:00|556.86|554.46|555.76|553.36|558.14|555.74|555.04|552.64|0
1654070100000|2022-06-01 07:55:00|555.58|553.18|556.58|554.18|558.68|556.28|555.58|553.18|0
1654070400000|2022-06-01 08:00:00|556.49|554.09|555.94|553.54|557.59|555.19|555.03|552.63|0
1654070700000|2022-06-01 08:05:00|556.03|553.63|551.39|548.99|556.49|554.09|548.31|545.91|0
1654071000000|2022-06-01 08:10:00|551.21|548.81|546.76|544.36|551.21|548.81|546.58|544.18|0
1654071300000|2022-06-01 08:15:00|546.68|544.28|547.58|545.18|548.85|546.45|546.68|544.28|0
1654071600000|2022-06-01 08:20:00|547.76|545.36|549.39|546.99|549.39|546.99|546.13|543.73|0
1654071900000|2022-06-01 08:25:00|549.57|547.17|550.29|547.89|550.66|548.26|548.66|546.26|0
1654072200000|2022-06-01 08:30:00|550.47|548.07|551.2|548.8|552.83|550.43|550.47|548.07|0
1654072500000|2022-06-01 08:35:00|551.38|548.98|550.01|547.61|552.37|549.97|549.2|546.8|0
1654072800000|2022-06-01 08:40:00|550.47|548.07|550.29|547.89|551.38|548.98|548.47|546.07|0
1654073100000|2022-06-01 08:45:00|550.83|548.43|553.82|551.42|554|551.6|550.47|548.07|0
1654073400000|2022-06-01 08:50:00|553.92|551.52|553.01|550.61|553.92|551.52|552.73|550.33|0
1654073700000|2022-06-01 08:55:00|553.19|550.79|551.09|548.69|553.19|550.79|551.09|548.69|0
1654074000000|2022-06-01 09:00:00|551.73|549.33|552|549.6|553.73|551.33|551.19|548.79|0
1654074300000|2022-06-01 09:05:00|552.36|549.96|553.91|551.51|555.18|552.78|552.18|549.78|0
1654074600000|2022-06-01 09:10:00|554.09|551.69|553.54|551.14|554.09|551.69|553|550.6|0
1654074900000|2022-06-01 09:15:00|553.72|551.32|553.72|551.32|554.63|552.23|553.44|551.04|0
1654075200000|2022-06-01 09:20:00|553.81|551.41|555.54|553.14|556.63|554.23|553.17|550.77|0
1654075500000|2022-06-01 09:25:00|555.44|553.04|555.9|553.5|556.63|554.23|555.26|552.86|0
1654075800000|2022-06-01 09:30:00|556.08|553.68|557.17|554.77|557.18|554.78|555.9|553.5|0
1654076100000|2022-06-01 09:35:00|557.26|554.86|555.71|553.31|557.54|555.14|555.71|553.31|0
1654076400000|2022-06-01 09:40:00|555.62|553.22|555.62|553.22|555.71|553.31|554.8|552.4|0
1654076700000|2022-06-01 09:45:00|555.71|553.31|554.07|551.67|555.71|553.31|553.89|551.49|0
1654077000000|2022-06-01 09:50:00|553.98|551.58|554.61|552.21|554.8|552.4|552.98|550.58|0
1654077300000|2022-06-01 09:55:00|554.43|552.03|552.97|550.57|554.61|552.21|552.79|550.39|0
1654077600000|2022-06-01 10:00:00|552.79|550.39|552.97|550.57|553.88|551.48|552.43|550.03|0
1654077900000|2022-06-01 10:05:00|553.15|550.75|551.33|548.93|553.7|551.3|550.51|548.11|0
1654078200000|2022-06-01 10:10:00|551.52|549.12|550.97|548.57|551.7|549.3|550.06|547.66|0
1654078500000|2022-06-01 10:15:00|550.61|548.21|551.78|549.38|552.42|550.02|550.24|547.84|0
1654078800000|2022-06-01 10:20:00|551.87|549.47|550.42|548.02|552.05|549.65|549.15|546.75|0
1654079100000|2022-06-01 10:25:00|550.6|548.2|549.87|547.47|550.6|548.2|548.79|546.39|0
1654079400000|2022-06-01 10:30:00|549.69|547.29|550.96|548.56|552.41|550.01|549.69|547.29|0
1654079700000|2022-06-01 10:35:00|550.86|548.46|548.6|546.2|551.87|549.47|548.42|546.02|0
1654080000000|2022-06-01 10:40:00|548.78|546.38|551.68|549.28|551.86|549.46|548.78|546.38|0
1654080300000|2022-06-01 10:45:00|551.86|549.46|549.68|547.28|551.86|549.46|549.68|547.28|0
1654080600000|2022-06-01 10:50:00|549.86|547.46|547.95|545.55|549.95|547.55|547.87|545.47|0
1654080900000|2022-06-01 10:55:00|548.05|545.65|549.13|546.73|550.22|547.82|546.6|544.2|0
1654081200000|2022-06-01 11:00:00|549.04|546.64|551.67|549.27|551.85|549.45|549.04|546.64|0
1654081500000|2022-06-01 11:05:00|551.85|549.45|554.58|552.18|556.22|553.82|551.39|548.99|0
1654081800000|2022-06-01 11:10:00|554.4|552|554.58|552.18|555.39|552.99|553.21|550.81|0
1654082100000|2022-06-01 11:15:00|554.76|552.36|553.12|550.72|554.76|552.36|553.02|550.62|0
1654082400000|2022-06-01 11:20:00|553.02|550.62|553.12|550.72|553.66|551.26|551.84|549.44|0
1654082700000|2022-06-01 11:25:00|553.2|550.8|554.02|551.62|554.02|551.62|552.93|550.53|0
1654083000000|2022-06-01 11:30:00|553.93|551.53|554.57|552.17|556.75|554.35|552.02|549.62|0
1654083300000|2022-06-01 11:35:00|554.47|552.07|555.47|553.07|557.3|554.9|554.47|552.07|0
1654083600000|2022-06-01 11:40:00|555.38|552.98|553.37|550.97|555.65|553.25|553.19|550.79|0
1654083900000|2022-06-01 11:45:00|553.47|551.07|555.65|553.25|558.02|555.62|552.92|550.52|0
1654084200000|2022-06-01 11:50:00|555.83|553.43|554.83|552.43|556.02|553.62|553.74|551.34|0
1654084500000|2022-06-01 11:55:00|554.74|552.34|559.3|556.9|559.3|556.9|554.74|552.34|0
1654084800000|2022-06-01 12:00:00|559.48|557.08|560.02|557.62|561.12|558.72|558.2|555.8|0
1654085100000|2022-06-01 12:05:00|559.84|557.44|559.29|556.89|561.67|559.27|559.01|556.61|0
1654085400000|2022-06-01 12:10:00|559.11|556.71|559.65|557.25|560.75|558.35|559.11|556.71|0
1654085700000|2022-06-01 12:15:00|559.84|557.44|558.01|555.61|560.57|558.17|558.01|555.61|0
1654086000000|2022-06-01 12:20:00|558.56|556.16|562.21|559.81|562.39|559.99|557.82|555.42|0
1654086300000|2022-06-01 12:25:00|562.03|559.63|563.49|561.09|564.96|562.56|561.48|559.08|0
1654086600000|2022-06-01 12:30:00|563.67|561.27|564.22|561.82|564.22|561.82|561.66|559.26|0
1654086900000|2022-06-01 12:35:00|564.4|562|564.04|561.64|564.59|562.19|563.12|560.72|0
1654087200000|2022-06-01 12:40:00|563.94|561.54|565.41|563.01|565.68|563.28|562.57|560.17|0
1654087500000|2022-06-01 12:45:00|565.5|563.1|563.3|560.9|565.5|563.1|562.56|560.16|0
1654087800000|2022-06-01 12:50:00|563.11|560.71|564.03|561.63|564.58|562.18|562.75|560.35|0
1654088100000|2022-06-01 12:55:00|564.12|561.72|561.64|559.24|564.94|562.54|561.64|559.24|0
1654088400000|2022-06-01 13:00:00|562.28|559.88|561.28|558.88|563.48|561.08|559.81|557.41|0
1654088700000|2022-06-01 13:05:00|561.09|558.69|564.39|561.99|564.39|561.99|560.73|558.33|0
1654089000000|2022-06-01 13:10:00|564.2|561.8|564.75|562.35|566.77|564.37|563.65|561.25|0
1654089300000|2022-06-01 13:15:00|564.84|562.44|567.14|564.74|567.32|564.92|563.29|560.89|0
1654089600000|2022-06-01 13:20:00|566.59|564.19|566.4|564|566.86|564.46|564.2|561.8|0
1654089900000|2022-06-01 13:25:00|566.95|564.55|566.76|564.36|566.95|564.55|565.66|563.26|0
1654090200000|2022-06-01 13:30:00|566.4|564|568.23|565.83|576.18|573.78|566.4|564|0
1654090500000|2022-06-01 13:35:00|569.15|566.75|561.8|559.4|573.21|570.81|561.62|559.22|0
1654090800000|2022-06-01 13:40:00|561.98|559.58|563.09|560.69|565.66|563.26|559.62|557.22|0
1654091100000|2022-06-01 13:45:00|564.19|561.79|559.61|557.21|565.66|563.26|557.14|554.74|0
1654091400000|2022-06-01 13:50:00|560.16|557.76|565.66|563.26|566.3|563.9|558.51|556.11|0
1654091700000|2022-06-01 13:55:00|566.58|564.18|563.54|561.14|567.5|565.1|561.44|559.04|0
1654092000000|2022-06-01 14:00:00|564.64|562.24|558.32|555.92|565.84|563.44|553.77|551.37|0
1654092300000|2022-06-01 14:05:00|557.23|554.83|547.22|544.82|557.96|555.56|544.69|542.29|0
1654092600000|2022-06-01 14:10:00|547.4|545|541.63|539.23|549.76|547.36|539.89|537.49|0
1654092900000|2022-06-01 14:15:00|540.91|538.51|532.8|530.4|540.91|538.51|532.44|530.04|0
1654093200000|2022-06-01 14:20:00|532.44|530.04|533.69|531.29|536.56|534.16|532.44|530.04|0
1654093500000|2022-06-01 14:25:00|533.51|531.11|530.28|527.88|536.2|533.8|529.92|527.52|0
1654093800000|2022-06-01 14:30:00|530.1|527.7|526.17|523.77|534.58|532.18|525.63|523.23|0
1654094100000|2022-06-01 14:35:00|525.46|523.06|526.79|524.39|527.42|525.02|521.72|519.32|0
1654094400000|2022-06-01 14:40:00|526.52|524.12|529.02|526.62|530.63|528.23|525.81|523.41|0
1654094700000|2022-06-01 14:45:00|528.48|526.08|525.27|522.87|529.91|527.51|525.27|522.87|0
1654095000000|2022-06-01 14:50:00|525.09|522.69|533.31|530.91|533.94|531.54|524.56|522.16|0
1654095300000|2022-06-01 14:55:00|533.13|530.73|533.49|531.09|535.11|532.71|531.34|528.94|0
1654095600000|2022-06-01 15:00:00|532.77|530.37|527.94|525.54|533.13|530.73|525.26|522.86|0
1654095900000|2022-06-01 15:05:00|527.58|525.18|524.37|521.97|530.08|527.68|524.37|521.97|0
1654096200000|2022-06-01 15:10:00|524.55|522.15|526.33|523.93|529.9|527.5|524.37|521.97|0
1654096500000|2022-06-01 15:15:00|526.24|523.84|523.48|521.08|527.31|524.91|520.28|517.88|0
1654096800000|2022-06-01 15:20:00|522.59|520.19|517.97|515.57|522.59|520.19|516.38|513.98|0
1654097100000|2022-06-01 15:25:00|517.79|515.39|521.47|519.07|521.47|519.07|513.71|511.31|0
1654097400000|2022-06-01 15:30:00|520.94|518.54|519.7|517.3|523.42|521.02|518.28|515.88|0
1654097700000|2022-06-01 15:35:00|520.23|517.83|519.16|516.76|520.94|518.54|516.16|513.76|0
1654098000000|2022-06-01 15:40:00|518.19|515.79|513.34|510.94|518.28|515.88|513.34|510.94|0
1654098300000|2022-06-01 15:45:00|512.99|510.59|513.68|511.28|517.2|514.8|512.46|510.06|0
1654098600000|2022-06-01 15:50:00|513.5|511.1|515.44|513.04|516.32|513.92|512.1|509.7|0
1654098900000|2022-06-01 15:55:00|515.97|513.57|513.76|511.36|517.73|515.33|513.33|510.93|0
1654099200000|2022-06-01 16:00:00|513.5|511.1|511.92|509.52|514.56|512.16|510.69|508.29|0
1654099500000|2022-06-01 16:05:00|511.57|509.17|513.85|511.45|515.79|513.39|511.47|509.07|0
1654099800000|2022-06-01 16:10:00|513.32|510.92|514.37|511.97|514.37|511.97|509.81|507.41|0
1654100100000|2022-06-01 16:15:00|514.2|511.8|517.54|515.14|517.55|515.15|513.75|511.35|0
1654100400000|2022-06-01 16:20:00|517.72|515.32|518.42|516.02|519.49|517.09|517.01|514.61|0
1654100700000|2022-06-01 16:25:00|518.25|515.85|513.13|510.73|518.78|516.38|513.13|510.73|0
1654101000000|2022-06-01 16:30:00|512.78|510.38|518.07|515.67|519.48|517.08|512.78|510.38|0
1654101300000|2022-06-01 16:35:00|518.24|515.84|517|514.6|519.3|516.9|514.89|512.49|0
1654101600000|2022-06-01 16:40:00|516.65|514.25|514.01|511.61|518.95|516.55|513.83|511.43|0
1654101900000|2022-06-01 16:45:00|513.83|511.43|511.54|509.14|514.53|512.13|510.14|507.74|0
1654102200000|2022-06-01 16:50:00|511.72|509.32|515.06|512.66|515.06|512.66|509.09|506.69|0
1654102500000|2022-06-01 16:55:00|514.88|512.48|516.2|513.8|517.53|515.13|513.47|511.07|0
1654102800000|2022-06-01 17:00:00|515.94|513.54|515.93|513.53|519.11|516.71|515.06|512.66|0
1654103100000|2022-06-01 17:05:00|515.67|513.27|523.18|520.78|523.18|520.78|515.67|513.27|0
1654103400000|2022-06-01 17:10:00|523.36|520.96|520.25|517.85|524.96|522.56|519.99|517.59|0
1654103700000|2022-06-01 17:15:00|520.34|517.94|524.42|522.02|525.31|522.91|520.34|517.94|0
1654104000000|2022-06-01 17:20:00|524.24|521.84|523.35|520.95|527.44|525.04|522.29|519.89|0
1654104300000|2022-06-01 17:25:00|523.71|521.31|524.77|522.37|527.44|525.04|523.71|521.31|0
1654104600000|2022-06-01 17:30:00|524.59|522.19|525.01|522.61|525.48|523.08|519.18|516.78|0
1654104900000|2022-06-01 17:35:00|524.83|522.43|528.76|526.36|530.01|527.61|524.3|521.9|0
1654105200000|2022-06-01 17:40:00|528.58|526.18|529.47|527.07|530.36|527.96|527.33|524.93|0
1654105500000|2022-06-01 17:45:00|529.83|527.43|528.57|526.17|531.26|528.86|527.32|524.92|0
1654105800000|2022-06-01 17:50:00|528.04|525.64|524.29|521.89|529.65|527.25|523.93|521.53|0
1654106100000|2022-06-01 17:55:00|523.76|521.36|527.32|524.92|530.89|528.49|523.76|521.36|0
1654106400000|2022-06-01 18:00:00|526.96|524.56|531.43|529.03|531.96|529.56|526.51|524.11|0
1654106700000|2022-06-01 18:05:00|531.07|528.67|531.25|528.85|533.04|530.64|527.85|525.45|0
1654107000000|2022-06-01 18:10:00|531.15|528.75|530.43|528.03|531.78|529.38|527.67|525.27|0
1654107300000|2022-06-01 18:15:00|530.53|528.13|529.09|526.69|532.5|530.1|527.31|524.91|0
1654107600000|2022-06-01 18:20:00|529.63|527.23|538.42|536.02|538.6|536.2|527.84|525.44|0
1654107900000|2022-06-01 18:25:00|538.51|536.11|540.22|537.82|543.47|541.07|537.7|535.3|0
1654108200000|2022-06-01 18:30:00|540.76|538.36|541.84|539.44|542.57|540.17|540.22|537.82|0
1654108500000|2022-06-01 18:35:00|541.48|539.08|538.77|536.37|543.47|541.07|538.77|536.37|0
1654108800000|2022-06-01 18:40:00|538.59|536.19|544.19|541.79|544.91|542.51|538.23|535.83|0
1654109100000|2022-06-01 18:45:00|544.73|542.33|541.66|539.26|544.73|542.33|539.31|536.91|0
1654109400000|2022-06-01 18:50:00|541.29|538.89|536.97|534.57|541.47|539.07|536.61|534.21|0
1654109700000|2022-06-01 18:55:00|537.33|534.93|536.69|534.29|539.49|537.09|534.63|532.23|0
1654110000000|2022-06-01 19:00:00|536.96|534.56|535.16|532.76|538.94|536.54|532.65|530.25|0
1654110300000|2022-06-01 19:05:00|534.63|532.23|538.76|536.36|540.38|537.98|534.63|532.23|0
1654110600000|2022-06-01 19:10:00|538.22|535.82|543.18|540.78|544.17|541.77|537.5|535.1|0
1654110900000|2022-06-01 19:15:00|543.09|540.69|543.09|540.69|546.53|544.13|540.74|538.34|0
1654111200000|2022-06-01 19:20:00|542.99|540.59|543.26|540.86|545.62|543.22|541.82|539.42|0
1654111500000|2022-06-01 19:25:00|542.81|540.41|541.82|539.42|543.26|540.86|539.29|536.89|0
1654111800000|2022-06-01 19:30:00|540.91|538.51|536.16|533.76|540.91|538.51|535.39|532.99|0
1654112100000|2022-06-01 19:35:00|535.62|533.22|541.4|539|541.4|539|533.82|531.42|0
1654112400000|2022-06-01 19:40:00|541.58|539.18|539.05|536.65|543.84|541.44|539.05|536.65|0
1654112700000|2022-06-01 19:45:00|538.32|535.92|539.59|537.19|541.22|538.82|536.34|533.94|0
1654113000000|2022-06-01 19:50:00|542.3|539.9|530.04|527.64|542.3|539.9|529.68|527.28|0
1654113300000|2022-06-01 19:55:00|529.32|526.92|523.95|521.55|530.22|527.82|523.24|520.84|0
1654113600000|2022-06-01 20:00:00|523.77|521.37|523.95|521.55|526.09|523.69|522.7|520.3|0
1654113900000|2022-06-01 20:05:00|524.13|521.73|522.88|520.48|524.3|521.9|520.74|518.34|0
1654114200000|2022-06-01 20:10:00|523.05|520.65|524.12|521.72|524.12|521.72|521.8|519.4|0
1654114500000|2022-06-01 20:15:00|524.5|521.7|522.36|519.56|524.5|521.7|522.36|519.56|0
1654114800000|2022-06-01 20:20:00|522.18|519.38|523.07|520.27|523.07|520.27|521.47|518.67|0
1654115100000|2022-06-01 20:25:00|523.15|520.35|523.42|520.62|523.6|520.8|522.89|520.09|0
1654115400000|2022-06-01 20:30:00|523.24|520.44|522.61|519.81|524.14|521.34|522.35|519.55|0
1654115700000|2022-06-01 20:35:00|522.53|519.73|522.35|519.55|523.06|520.26|522.17|519.37|0
1654116000000|2022-06-01 20:40:00|522.17|519.37|521.28|518.48|522.17|519.37|521.1|518.3|0
1654116300000|2022-06-01 20:45:00|521.45|518.65|523.06|520.26|523.23|520.43|520.74|517.94|0
1654116600000|2022-06-01 20:50:00|522.61|519.81|521.36|518.56|523.59|520.79|521.36|518.56|0
1654116900000|2022-06-01 20:55:00|521.63|518.83|522.6|519.8|522.96|520.16|520.2|517.4|0
1654117200000|2022-06-01 21:00:00|522.59|519.79|522.25|519.45|523.18|520.38|522.17|519.37|0
1654117500000|2022-06-01 21:05:00|522.35|519.55|522.35|519.55|522.35|519.55|522.27|519.47|0
1654117800000|2022-06-01 21:10:00|522.38|519.58|522.12|519.32|522.4|519.6|522.09|519.29|0
1654118100000|2022-06-01 21:15:00|522.45|519.65|522.78|519.98|522.83|520.03|522.45|519.65|0
1654118400000|2022-06-01 21:20:00|522.83|520.03|522.96|520.16|522.96|520.16|522.76|519.96|0
1654118700000|2022-06-01 21:25:00|522.94|520.14|522.88|520.08|522.94|520.14|522.6|519.8|0
1654119000000|2022-06-01 21:30:00|522.86|520.06|522.6|519.8|522.91|520.11|522.52|519.72|0
1654119300000|2022-06-01 21:35:00|522.55|519.75|522.67|519.87|522.68|519.88|522.55|519.75|0
1654119600000|2022-06-01 21:40:00|522.72|519.92|522.62|519.82|522.9|520.1|522.62|519.82|0
1654119900000|2022-06-01 21:45:00|522.67|519.87|522.15|519.35|522.67|519.87|522.1|519.3|0
1654120200000|2022-06-01 21:50:00|522.17|519.37|522.17|519.37|522.17|519.37|521.86|519.06|0
1654120500000|2022-06-01 21:55:00|522.23|519.43|522.43|519.63|522.67|519.87|522.09|519.29|0
1654120800000|2022-06-01 22:00:00|523.11|520.31|523.46|520.66|524|521.2|522.13|519.33|0
1654121100000|2022-06-01 22:05:00|523.55|520.75|522.21|519.41|523.73|520.93|521.95|519.15|0
1654121400000|2022-06-01 22:10:00|522.3|519.5|521.85|519.05|522.3|519.5|520.7|517.9|0
1654121700000|2022-06-01 22:15:00|521.94|519.14|523.37|520.57|524.26|521.46|521.94|519.14|0
1654122000000|2022-06-01 22:20:00|523.45|520.65|521.58|518.78|523.9|521.1|520.69|517.89|0
1654122300000|2022-06-01 22:25:00|521.76|518.96|520.87|518.07|521.94|519.14|520.69|517.89|0
1654122600000|2022-06-01 22:30:00|520.69|517.89|520.33|517.53|521.4|518.6|519.17|516.37|0
1654122900000|2022-06-01 22:35:00|520.69|517.89|519.26|516.46|520.69|517.89|518.91|516.11|0
1654123200000|2022-06-01 22:40:00|519.08|516.28|519.62|516.82|521.04|518.24|518.91|516.11|0
1654123500000|2022-06-01 22:45:00|519.52|516.72|518.28|515.48|520.33|517.53|517.84|515.04|0
1654123800000|2022-06-01 22:50:00|518.37|515.57|518.54|515.74|518.81|516.01|517.66|514.86|0
1654124100000|2022-06-01 22:55:00|518.63|515.83|518.01|515.21|518.9|516.1|517.83|515.03|0
1654124400000|2022-06-01 23:00:00|518.19|515.39|518.72|515.92|519.25|516.45|517.48|514.68|0
1654124700000|2022-06-01 23:05:00|518.62|515.82|518.18|515.38|518.89|516.09|517.83|515.03|0
1654125000000|2022-06-01 23:10:00|518|515.2|518.97|516.17|519.15|516.35|517.02|514.22|0
1654125300000|2022-06-01 23:15:00|519.07|516.27|518.71|515.91|519.42|516.62|518.18|515.38|0
1654125600000|2022-06-01 23:20:00|518.89|516.09|519.24|516.44|519.78|516.98|518.53|515.73|0
1654125900000|2022-06-01 23:25:00|519.33|516.53|519.77|516.97|520.13|517.33|519.32|516.52|0
1654126200000|2022-06-01 23:30:00|519.95|517.15|518.88|516.08|520.21|517.41|518.88|516.08|0
1654126500000|2022-06-01 23:35:00|518.79|515.99|518.34|515.54|519.06|516.26|518.17|515.37|0
1654126800000|2022-06-01 23:40:00|518.52|515.72|515.86|513.06|518.52|515.72|515.32|512.52|0
1654127100000|2022-06-01 23:45:00|515.5|512.7|516.21|513.41|516.21|513.41|515.05|512.25|0
1654127400000|2022-06-01 23:50:00|516.03|513.23|515.14|512.34|516.03|513.23|514.79|511.99|0
1654127700000|2022-06-01 23:55:00|515.32|512.52|515.85|513.05|516.11|513.31|514.79|511.99|0
1654128000000|2022-06-02 00:00:00|516.03|513.23|514.16|511.36|517.09|514.29|514.07|511.27|0
1654128300000|2022-06-02 00:05:00|514.34|511.54|516.2|513.4|516.38|513.58|513.19|510.39|0
1654128600000|2022-06-02 00:10:00|516.38|513.58|518.15|515.35|518.86|516.06|515.49|512.69|0
1654128900000|2022-06-02 00:15:00|518.33|515.53|523.13|520.33|523.13|520.33|518.15|515.35|0
1654129200000|2022-06-02 00:20:00|523.31|520.51|525.09|522.29|525.45|522.65|522.6|519.8|0
1654129500000|2022-06-02 00:25:00|524.92|522.12|525.45|522.65|527.78|524.98|524.38|521.58|0
1654129800000|2022-06-02 00:30:00|525.63|522.83|525.09|522.29|526.16|523.36|524.73|521.93|0
1654130100000|2022-06-02 00:35:00|525.27|522.47|527.77|524.97|528.31|525.51|524.91|522.11|0
1654130400000|2022-06-02 00:40:00|527.95|525.15|527.23|524.43|528.85|526.05|526.69|523.89|0
1654130700000|2022-06-02 00:45:00|527.41|524.61|529.29|526.49|529.47|526.67|526.69|523.89|0
1654131000000|2022-06-02 00:50:00|529.56|526.76|527.31|524.51|529.56|526.76|527.23|524.43|0
1654131300000|2022-06-02 00:55:00|527.23|524.43|527.67|524.87|528.66|525.86|527.05|524.25|0
1654131600000|2022-06-02 01:00:00|527.76|524.96|526.68|523.88|528.66|525.86|526.33|523.53|0
1654131900000|2022-06-02 01:05:00|526.33|523.53|527.48|524.68|527.58|524.78|525.79|522.99|0
1654132200000|2022-06-02 01:10:00|527.58|524.78|526.68|523.88|527.76|524.96|526.32|523.52|0
1654132500000|2022-06-02 01:15:00|526.86|524.06|526.68|523.88|527.4|524.6|525.96|523.16|0
1654132800000|2022-06-02 01:20:00|526.76|523.96|527.57|524.77|529.18|526.38|526.76|523.96|0
1654133100000|2022-06-02 01:25:00|527.84|525.04|529.18|526.38|529.36|526.56|527.03|524.23|0
1654133400000|2022-06-02 01:30:00|529.54|526.74|529.36|526.56|530.44|527.64|528.46|525.66|0
1654133700000|2022-06-02 01:35:00|529.54|526.74|528.28|525.48|529.54|526.74|527.74|524.94|0
1654134000000|2022-06-02 01:40:00|528.46|525.66|526.67|523.87|528.82|526.02|526.39|523.59|0
1654134300000|2022-06-02 01:45:00|526.49|523.69|527.29|524.49|527.74|524.94|526.48|523.68|0
1654134600000|2022-06-02 01:50:00|527.38|524.58|527.56|524.76|528.45|525.65|525.77|522.97|0
1654134900000|2022-06-02 01:55:00|527.64|524.84|525.05|522.25|527.64|524.84|525.05|522.25|0
1654135200000|2022-06-02 02:00:00|525.23|522.43|522.9|520.1|525.41|522.61|522.55|519.75|0
1654135500000|2022-06-02 02:05:00|522.37|519.57|524.69|521.89|525.04|522.24|521.83|519.03|0
1654135800000|2022-06-02 02:10:00|524.51|521.71|526.65|523.85|526.83|524.03|523.97|521.17|0
1654136100000|2022-06-02 02:15:00|527.01|524.21|527.54|524.74|527.9|525.1|526.29|523.49|0
1654136400000|2022-06-02 02:20:00|527.72|524.92|527.18|524.38|528.08|525.28|526.29|523.49|0
1654136700000|2022-06-02 02:25:00|527.27|524.47|527.18|524.38|527.9|525.1|526.64|523.84|0
1654137000000|2022-06-02 02:30:00|527.36|524.56|528.25|525.45|528.43|525.63|526.64|523.84|0
1654137300000|2022-06-02 02:35:00|528.07|525.27|526.64|523.84|528.43|525.63|526.1|523.3|0
1654137600000|2022-06-02 02:40:00|526.28|523.48|525.03|522.23|526.46|523.66|524.85|522.05|0
1654137900000|2022-06-02 02:45:00|524.93|522.13|526.28|523.48|526.81|524.01|524.49|521.69|0
1654138200000|2022-06-02 02:50:00|526.36|523.56|525.74|522.94|526.45|523.65|525.11|522.31|0
1654138500000|2022-06-02 02:55:00|525.56|522.76|523.85|521.05|526.45|523.65|523.59|520.79|0
1654138800000|2022-06-02 03:00:00|523.95|521.15|523.95|521.15|525.1|522.3|523.77|520.97|0
1654139100000|2022-06-02 03:05:00|524.12|521.32|524.12|521.32|525.91|523.11|523.85|521.05|0
1654139400000|2022-06-02 03:10:00|524.21|521.41|523.4|520.6|524.3|521.5|522.69|519.89|0
1654139700000|2022-06-02 03:15:00|523.49|520.69|524.12|521.32|524.83|522.03|523.49|520.69|0
1654140000000|2022-06-02 03:20:00|524.2|521.4|524.29|521.49|525.01|522.21|524.2|521.4|0
1654140300000|2022-06-02 03:25:00|524.38|521.58|524.11|521.31|524.65|521.85|523.93|521.13|0
1654140600000|2022-06-02 03:30:00|524.2|521.4|523.84|521.04|524.65|521.85|523.4|520.6|0
1654140900000|2022-06-02 03:35:00|523.75|520.95|523.39|520.59|523.75|520.95|522.14|519.34|0
1654141200000|2022-06-02 03:40:00|523.57|520.77|523.75|520.95|524.91|522.11|523.48|520.68|0
1654141500000|2022-06-02 03:45:00|523.65|520.85|524.37|521.57|524.64|521.84|523.03|520.23|0
1654141800000|2022-06-02 03:50:00|524.64|521.84|523.65|520.85|524.82|522.02|523.47|520.67|0
1654142100000|2022-06-02 03:55:00|523.47|520.67|524.28|521.48|524.46|521.66|523.38|520.58|0
1654142400000|2022-06-02 04:00:00|524.36|521.56|524.09|521.29|524.99|522.19|523.74|520.94|0
1654142700000|2022-06-02 04:05:00|524.27|521.47|523.56|520.76|524.63|521.83|523.38|520.58|0
1654143000000|2022-06-02 04:10:00|523.73|520.93|524.09|521.29|524.63|521.83|523.64|520.84|0
1654143300000|2022-06-02 04:15:00|524.18|521.38|526.41|523.61|526.41|523.61|524.09|521.29|0
1654143600000|2022-06-02 04:20:00|526.32|523.52|525.69|522.89|526.41|523.61|525.52|522.72|0
1654143900000|2022-06-02 04:25:00|525.87|523.07|525.87|523.07|526.05|523.25|525.42|522.62|0
1654144200000|2022-06-02 04:30:00|526.05|523.25|526.23|523.43|526.23|523.43|525.69|522.89|0
1654144500000|2022-06-02 04:35:00|526.05|523.25|526.94|524.14|527.12|524.32|525.69|522.89|0
1654144800000|2022-06-02 04:40:00|527.12|524.32|526.76|523.96|527.48|524.68|526.58|523.78|0
1654145100000|2022-06-02 04:45:00|526.94|524.14|526.22|523.42|527.29|524.49|526.22|523.42|0
1654145400000|2022-06-02 04:50:00|526.04|523.24|526.57|523.77|526.75|523.95|525.68|522.88|0
1654145700000|2022-06-02 04:55:00|526.75|523.95|526.75|523.95|526.93|524.13|526.57|523.77|0
1654146000000|2022-06-02 05:00:00|526.93|524.13|526.57|523.77|527.82|525.02|526.57|523.77|0
1654146300000|2022-06-02 05:05:00|526.65|523.85|525.67|522.87|527.28|524.48|525.31|522.51|0
1654146600000|2022-06-02 05:10:00|525.49|522.69|521.56|518.76|525.49|522.69|521.56|518.76|0
1654146900000|2022-06-02 05:15:00|521.47|518.67|521.2|518.4|522.63|519.83|519.42|516.62|0
1654147200000|2022-06-02 05:20:00|521.38|518.58|521.38|518.58|522.09|519.29|520.67|517.87|0
1654147500000|2022-06-02 05:25:00|521.29|518.49|522.63|519.83|522.63|519.83|520.49|517.69|0
1654147800000|2022-06-02 05:30:00|522.71|519.91|521.37|518.57|522.8|520|521.37|518.57|0
1654148100000|2022-06-02 05:35:00|521.46|518.66|521.28|518.48|522.35|519.55|519.95|517.15|0
1654148400000|2022-06-02 05:40:00|521.19|518.39|522.8|520|522.98|520.18|521.19|518.39|0
1654148700000|2022-06-02 05:45:00|522.62|519.82|523.87|521.07|524.58|521.78|522.53|519.73|0
1654149000000|2022-06-02 05:50:00|524.22|521.42|525.65|522.85|525.83|523.03|523.86|521.06|0
1654149300000|2022-06-02 05:55:00|525.83|523.03|525.29|522.49|526.19|523.39|525.02|522.22|0
1654149600000|2022-06-02 06:00:00|525.11|522.31|527.16|524.36|527.34|524.54|524.75|521.95|0
1654149900000|2022-06-02 06:05:00|527.08|524.28|528.51|525.71|528.69|525.89|526|523.2|0
1654150200000|2022-06-02 06:10:00|528.69|525.89|526.89|524.09|528.87|526.07|526.71|523.91|0
1654150500000|2022-06-02 06:15:00|527.07|524.27|524.74|521.94|527.07|524.27|524.74|521.94|0
1654150800000|2022-06-02 06:20:00|524.92|522.12|525.46|522.66|525.46|522.66|524.56|521.76|0
1654151100000|2022-06-02 06:25:00|525.36|522.56|524.56|521.76|525.99|523.19|524.38|521.58|0
1654151400000|2022-06-02 06:30:00|524.65|521.85|524.2|521.4|525.1|522.3|524.02|521.22|0
1654151700000|2022-06-02 06:35:00|524.02|521.22|523.39|520.59|524.38|521.58|523.31|520.51|0
1654152000000|2022-06-02 06:40:00|523.31|520.51|524.2|521.4|525.09|522.29|523.3|520.5|0
1654152300000|2022-06-02 06:45:00|524.37|521.57|526.88|524.08|527.23|524.43|524.2|521.4|0
1654152600000|2022-06-02 06:50:00|527.05|524.25|528.31|525.51|528.84|526.04|526.52|523.72|0
1654152900000|2022-06-02 06:55:00|528.49|525.69|529.92|527.12|530.28|527.48|528.13|525.33|0
1654153200000|2022-06-02 07:00:00|530.1|527.3|531.62|528.82|531.71|528.91|529.82|527.02|0
1654153500000|2022-06-02 07:05:00|531.33|528.93|530.79|528.39|531.51|529.11|530.43|528.03|0
1654153800000|2022-06-02 07:10:00|530.97|528.57|531.05|528.65|531.51|529.11|529.17|526.77|0
1654154100000|2022-06-02 07:15:00|531.15|528.75|531.5|529.1|531.51|529.11|530.43|528.03|0
1654154400000|2022-06-02 07:20:00|531.23|528.83|531.32|528.92|531.5|529.1|530.42|528.02|0
1654154700000|2022-06-02 07:25:00|530.78|528.38|535.01|532.61|536|533.6|530.6|528.2|0
1654155000000|2022-06-02 07:30:00|534.92|532.52|533.3|530.9|535.82|533.42|532.4|530|0
1654155300000|2022-06-02 07:35:00|533.12|530.72|535.18|532.78|535.27|532.87|532.58|530.18|0
1654155600000|2022-06-02 07:40:00|535.09|532.69|534.37|531.97|535.18|532.78|533.65|531.25|0
1654155900000|2022-06-02 07:45:00|534.1|531.7|530.59|528.19|534.1|531.7|529.87|527.47|0
1654156200000|2022-06-02 07:50:00|530.41|528.01|531.67|529.27|532.75|530.35|530.05|527.65|0
1654156500000|2022-06-02 07:55:00|531.85|529.45|531.66|529.26|532.47|530.07|530.41|528.01|0
1654156800000|2022-06-02 08:00:00|531.84|529.44|531.12|528.72|531.84|529.44|529.24|526.84|0
1654157100000|2022-06-02 08:05:00|530.94|528.54|531.3|528.9|532.38|529.98|530.58|528.18|0
1654157400000|2022-06-02 08:10:00|531.48|529.08|535.16|532.76|535.71|533.31|531.3|528.9|0
1654157700000|2022-06-02 08:15:00|535.26|532.86|537.96|535.56|538.32|535.92|534.36|531.96|0
1654158000000|2022-06-02 08:20:00|538.32|535.92|538.77|536.37|539.05|536.65|537.69|535.29|0
1654158300000|2022-06-02 08:25:00|538.86|536.46|538.86|536.46|539.59|537.19|538.14|535.74|0
1654158600000|2022-06-02 08:30:00|539.04|536.64|538.86|536.46|539.58|537.18|537.96|535.56|0
1654158900000|2022-06-02 08:35:00|539.04|536.64|539.12|536.72|539.58|537.18|538.5|536.1|0
1654159200000|2022-06-02 08:40:00|539.22|536.82|539.3|536.9|539.67|537.27|538.86|536.46|0
1654159500000|2022-06-02 08:45:00|539.4|537|538.58|536.18|539.4|537|537.95|535.55|0
1654159800000|2022-06-02 08:50:00|538.67|536.27|537.22|534.82|538.85|536.45|537.22|534.82|0
1654160100000|2022-06-02 08:55:00|537.13|534.73|535.93|533.53|537.91|535.51|535.93|533.53|0
1654160400000|2022-06-02 09:00:00|535.75|533.35|536.83|534.43|537.55|535.15|531.79|529.39|0
1654160700000|2022-06-02 09:05:00|536.65|534.25|537.81|535.41|538.45|536.05|536.28|533.88|0
1654161000000|2022-06-02 09:10:00|537.73|535.33|538.08|535.68|538.45|536.05|537.18|534.78|0
1654161300000|2022-06-02 09:15:00|537.9|535.5|539.53|537.13|539.71|537.31|537.9|535.5|0
1654161600000|2022-06-02 09:20:00|539.43|537.03|539.79|537.39|540.25|537.85|538.98|536.58|0
1654161900000|2022-06-02 09:25:00|539.89|537.49|540.25|537.85|540.79|538.39|539.88|537.48|0
1654162200000|2022-06-02 09:30:00|540.33|537.93|538.34|535.94|540.61|538.21|537.8|535.4|0
1654162500000|2022-06-02 09:35:00|538.25|535.85|537.89|535.49|538.8|536.4|537.35|534.95|0
1654162800000|2022-06-02 09:40:00|538.07|535.67|538.07|535.67|538.97|536.57|537.8|535.4|0
1654163100000|2022-06-02 09:45:00|537.89|535.49|537.79|535.39|538.61|536.21|537.43|535.03|0
1654163400000|2022-06-02 09:50:00|537.71|535.31|536.44|534.04|537.71|535.31|535.72|533.32|0
1654163700000|2022-06-02 09:55:00|536.53|534.13|536.26|533.86|536.98|534.58|536.08|533.68|0
1654164000000|2022-06-02 10:00:00|536.34|533.94|536.88|534.48|537.06|534.66|535.8|533.4|0
1654164300000|2022-06-02 10:05:00|537.7|535.3|537.34|534.94|538.24|535.84|535.89|533.49|0
1654164600000|2022-06-02 10:10:00|537.24|534.84|538.42|536.02|538.42|536.02|537.15|534.75|0
1654164900000|2022-06-02 10:15:00|538.24|535.84|537.33|534.93|538.78|536.38|537.33|534.93|0
1654165200000|2022-06-02 10:20:00|537.51|535.11|534.8|532.4|537.51|535.11|534.8|532.4|0
1654165500000|2022-06-02 10:25:00|534.89|532.49|534.26|531.86|535.16|532.76|533.18|530.78|0
1654165800000|2022-06-02 10:30:00|534.08|531.68|534.62|532.22|535.7|533.3|533.9|531.5|0
1654166100000|2022-06-02 10:35:00|534.8|532.4|537.41|535.01|537.41|535.01|534.71|532.31|0
1654166400000|2022-06-02 10:40:00|537.59|535.19|540.03|537.63|540.12|537.72|537.59|535.19|0
1654166700000|2022-06-02 10:45:00|540.21|537.81|542.2|539.8|542.56|540.16|540.03|537.63|0
1654167000000|2022-06-02 10:50:00|542.1|539.7|542.2|539.8|542.38|539.98|540.93|538.53|0
1654167300000|2022-06-02 10:55:00|542.46|540.06|541.83|539.43|542.74|540.34|541.65|539.25|0
1654167600000|2022-06-02 11:00:00|541.74|539.34|538.75|536.35|541.83|539.43|538.75|536.35|0
1654167900000|2022-06-02 11:05:00|538.84|536.44|539.11|536.71|539.29|536.89|538.75|536.35|0
1654168200000|2022-06-02 11:10:00|539.29|536.89|538.75|536.35|539.65|537.25|538.57|536.17|0
1654168500000|2022-06-02 11:15:00|538.84|536.44|537.75|535.35|538.93|536.53|537.66|535.26|0
1654168800000|2022-06-02 11:20:00|537.84|535.44|540.73|538.33|541.18|538.78|537.66|535.26|0
1654169100000|2022-06-02 11:25:00|540.55|538.15|541.18|538.78|541.18|538.78|539.65|537.25|0
1654169400000|2022-06-02 11:30:00|540.91|538.51|539.82|537.42|541.18|538.78|538.56|536.16|0
1654169700000|2022-06-02 11:35:00|540|537.6|540.73|538.33|541.63|539.23|539.64|537.24|0
1654170000000|2022-06-02 11:40:00|540.81|538.41|539.54|537.14|541.63|539.23|539.36|536.96|0
1654170300000|2022-06-02 11:45:00|539.46|537.06|540.18|537.78|541.81|539.41|538.91|536.51|0
1654170600000|2022-06-02 11:50:00|539.82|537.42|540.18|537.78|540.36|537.96|539.63|537.23|0
1654170900000|2022-06-02 11:55:00|539.99|537.59|539.99|537.59|540.08|537.68|539.18|536.78|0
1654171200000|2022-06-02 12:00:00|539.63|537.23|539.63|537.23|540.98|538.58|539.45|537.05|0
1654171500000|2022-06-02 12:05:00|539.53|537.13|535.47|533.07|539.53|537.13|535.11|532.71|0
1654171800000|2022-06-02 12:10:00|535.29|532.89|536.55|534.15|536.55|534.15|534.39|531.99|0
1654172100000|2022-06-02 12:15:00|537|534.6|536.28|533.88|541.07|538.67|533.67|531.27|0
1654172400000|2022-06-02 12:20:00|536.01|533.61|537|534.6|538.26|535.86|536.01|533.61|0
1654172700000|2022-06-02 12:25:00|537.27|534.87|536.37|533.97|537.9|535.5|535.37|532.97|0
1654173000000|2022-06-02 12:30:00|535.91|533.51|533.66|531.26|537.81|535.41|533.3|530.9|0
1654173300000|2022-06-02 12:35:00|533.48|531.08|536.27|533.87|537.26|534.86|533.3|530.9|0
1654173600000|2022-06-02 12:40:00|536.18|533.78|535.28|532.88|538.53|536.13|535.28|532.88|0
1654173900000|2022-06-02 12:45:00|535.1|532.7|535.82|533.42|536.9|534.5|533.92|531.52|0
1654174200000|2022-06-02 12:50:00|535.64|533.24|537.44|535.04|537.7|535.3|535.64|533.24|0
1654174500000|2022-06-02 12:55:00|537.26|534.86|533.29|530.89|537.8|535.4|532.93|530.53|0
1654174800000|2022-06-02 13:00:00|533.11|530.71|527.19|524.79|535.45|533.05|527.19|524.79|0
1654175100000|2022-06-02 13:05:00|526.83|524.43|522.72|520.32|529.51|527.11|521.47|519.07|0
1654175400000|2022-06-02 13:10:00|522.54|520.14|523.78|521.38|523.79|521.39|519.69|517.29|0
1654175700000|2022-06-02 13:15:00|523.61|521.21|524.5|522.1|525.03|522.63|521.11|518.71|0
1654176000000|2022-06-02 13:20:00|524.22|521.82|522.53|520.13|525.03|522.63|522.53|520.13|0
1654176300000|2022-06-02 13:25:00|522.35|519.95|522.53|520.13|523.78|521.38|519.59|517.19|0
1654176600000|2022-06-02 13:30:00|522.71|520.31|520.92|518.52|523.86|521.46|512.05|509.65|0
1654176900000|2022-06-02 13:35:00|521.1|518.7|518.25|515.85|521.1|518.7|509.75|507.35|0
1654177200000|2022-06-02 13:40:00|517.9|515.5|519.32|516.92|521.27|518.87|512.75|510.35|0
1654177500000|2022-06-02 13:45:00|519.14|516.74|520.91|518.51|521.09|518.69|512.4|510|0
1654177800000|2022-06-02 13:50:00|520.2|517.8|515.76|513.36|520.2|517.8|514.52|512.12|0
1654178100000|2022-06-02 13:55:00|515.67|513.27|513.71|511.31|515.67|513.27|507.8|505.4|0
1654178400000|2022-06-02 14:00:00|513.89|511.49|515.93|513.53|520.2|517.8|511.33|508.93|0
1654178700000|2022-06-02 14:05:00|517|514.6|512.41|510.01|517|514.6|510.11|507.71|0
1654179000000|2022-06-02 14:10:00|513.12|510.72|527.57|525.17|528.65|526.25|512.49|510.09|0
1654179300000|2022-06-02 14:15:00|526.31|523.91|517.02|514.62|527.39|524.99|516.84|514.44|0
1654179600000|2022-06-02 14:20:00|517.38|514.98|506.74|504.34|519.69|517.29|505.86|503.46|0
1654179900000|2022-06-02 14:25:00|506.21|503.81|510.27|507.87|510.27|507.87|503.92|501.52|0
1654180200000|2022-06-02 14:30:00|510.18|507.78|515.06|512.66|516.84|514.44|508.15|505.75|0
1654180500000|2022-06-02 14:35:00|514.26|511.86|516.74|514.34|517.55|515.15|512.04|509.64|0
1654180800000|2022-06-02 14:40:00|517.37|514.97|517.9|515.5|519.5|517.1|514.61|512.21|0
1654181100000|2022-06-02 14:45:00|517.63|515.23|519.76|517.36|520.75|518.35|514.34|511.94|0
1654181400000|2022-06-02 14:50:00|519.32|516.92|519.68|517.28|521.46|519.06|517.18|514.78|0
1654181700000|2022-06-02 14:55:00|519.85|517.45|523.25|520.85|523.78|521.38|518.78|516.38|0
1654182000000|2022-06-02 15:00:00|523.42|521.02|529.52|527.12|531.32|528.92|521.99|519.59|0
1654182300000|2022-06-02 15:05:00|529.88|527.48|532.04|529.64|532.58|530.18|528.35|525.95|0
1654182600000|2022-06-02 15:10:00|531.86|529.46|535.1|532.7|536.91|534.51|531.86|529.46|0
1654182900000|2022-06-02 15:15:00|535.46|533.06|532.92|530.52|536.73|534.33|531.65|529.25|0
1654183200000|2022-06-02 15:20:00|533.1|530.7|533.64|531.24|534.27|531.87|531.11|528.71|0
1654183500000|2022-06-02 15:25:00|533.82|531.42|534.36|531.96|536.54|534.14|530.93|528.53|0
1654183800000|2022-06-02 15:30:00|534.73|532.33|532.37|529.97|534.91|532.51|529.66|527.26|0
1654184100000|2022-06-02 15:35:00|532.19|529.79|530.56|528.16|532.19|529.79|528.22|525.82|0
1654184400000|2022-06-02 15:40:00|530.92|528.52|538.89|536.49|539.62|537.22|530.92|528.52|0
1654184700000|2022-06-02 15:45:00|539.08|536.68|546.61|544.21|546.61|544.21|537.8|535.4|0
1654185000000|2022-06-02 15:50:00|546.53|544.13|544.15|541.75|548.17|545.77|543.79|541.39|0
1654185300000|2022-06-02 15:55:00|544.52|542.12|540.33|537.93|544.88|542.48|539.6|537.2|0
1654185600000|2022-06-02 16:00:00|541.24|538.84|542.87|540.47|542.87|540.47|538.88|536.48|0
1654185900000|2022-06-02 16:05:00|542.51|540.11|541.6|539.2|542.69|540.29|540.14|537.74|0
1654186200000|2022-06-02 16:10:00|541.23|538.83|542.32|539.92|543.41|541.01|540.32|537.92|0
1654186500000|2022-06-02 16:15:00|542.5|540.1|545.96|543.56|546.33|543.93|542.32|539.92|0
1654186800000|2022-06-02 16:20:00|546.15|543.75|550.53|548.13|550.53|548.13|544.87|542.47|0
1654187100000|2022-06-02 16:25:00|550.35|547.95|552.36|549.96|552.54|550.14|549.25|546.85|0
1654187400000|2022-06-02 16:30:00|552.91|550.51|553.83|551.43|554.38|551.98|551.81|549.41|0
1654187700000|2022-06-02 16:35:00|554.01|551.61|556.76|554.36|556.95|554.55|553.46|551.06|0
1654188000000|2022-06-02 16:40:00|556.95|554.55|552.72|550.32|557.13|554.73|550.89|548.49|0
1654188300000|2022-06-02 16:45:00|554.24|551.84|553.05|550.65|554.52|552.12|552.32|549.92|0
1654188600000|2022-06-02 16:50:00|553.42|551.02|557.28|554.88|557.83|555.43|553.05|550.65|0
1654188900000|2022-06-02 16:55:00|556.91|554.51|555.25|552.85|557.09|554.69|553.6|551.2|0
1654189200000|2022-06-02 17:00:00|555.44|553.04|557.09|554.69|557.27|554.87|554.33|551.93|0
1654189500000|2022-06-02 17:05:00|556.9|554.5|556.17|553.77|557.46|555.06|555.43|553.03|0
1654189800000|2022-06-02 17:10:00|555.62|553.22|551.76|549.36|556.62|554.22|550.29|547.89|0
1654190100000|2022-06-02 17:15:00|552.31|549.91|556.06|553.66|556.15|553.75|550.66|548.26|0
1654190400000|2022-06-02 17:20:00|555.88|553.48|556.06|553.66|557.71|555.31|554.41|552.01|0
1654190700000|2022-06-02 17:25:00|556.33|553.93|556.42|554.02|557.16|554.76|552.57|550.17|0
1654191000000|2022-06-02 17:30:00|556.61|554.21|559.18|556.78|559.18|556.78|555.87|553.47|0
1654191300000|2022-06-02 17:35:00|559.36|556.96|558.99|556.59|559.36|556.96|557.15|554.75|0
1654191600000|2022-06-02 17:40:00|559.18|556.78|560.46|558.06|560.83|558.43|556.6|554.2|0
1654191900000|2022-06-02 17:45:00|560.83|558.43|562.12|559.72|562.3|559.9|559.17|556.77|0
1654192200000|2022-06-02 17:50:00|562.49|560.09|560.64|558.24|563.04|560.64|559.72|557.32|0
1654192500000|2022-06-02 17:55:00|560.46|558.06|561.56|559.16|561.74|559.34|557.7|555.3|0
1654192800000|2022-06-02 18:00:00|561.38|558.98|563.03|560.63|563.96|561.56|559.9|557.5|0
1654193100000|2022-06-02 18:05:00|563.49|561.09|564.51|562.11|566.17|563.77|562.85|560.45|0
1654193400000|2022-06-02 18:10:00|564.14|561.74|565.61|563.21|565.8|563.4|562.29|559.89|0
1654193700000|2022-06-02 18:15:00|565.8|563.4|564.87|562.47|565.8|563.4|563.58|561.18|0
1654194000000|2022-06-02 18:20:00|564.69|562.29|564.87|562.47|565.79|563.39|563.95|561.55|0
1654194300000|2022-06-02 18:25:00|564.5|562.1|563.99|561.59|564.69|562.29|562.1|559.7|0
1654194600000|2022-06-02 18:30:00|564.17|561.77|567.21|564.81|567.86|565.46|563.99|561.59|0
1654194900000|2022-06-02 18:35:00|567.31|564.91|567.49|565.09|567.86|565.46|566.2|563.8|0
1654195200000|2022-06-02 18:40:00|567.3|564.9|566.38|563.98|567.76|565.36|564.72|562.32|0
1654195500000|2022-06-02 18:45:00|566.75|564.35|565.27|562.87|568.22|565.82|565.27|562.87|0
1654195800000|2022-06-02 18:50:00|565.08|562.68|565.63|563.23|567.48|565.08|563.42|561.02|0
1654196100000|2022-06-02 18:55:00|565.45|563.05|560.11|557.71|566|563.6|559.74|557.34|0
1654196400000|2022-06-02 19:00:00|559.92|557.52|564.34|561.94|565.63|563.23|559.37|556.97|0
1654196700000|2022-06-02 19:05:00|564.15|561.75|564.7|562.3|566.18|563.78|563.32|560.92|0
1654197000000|2022-06-02 19:10:00|563.78|561.38|566.92|564.52|567.47|565.07|563.23|560.83|0
1654197300000|2022-06-02 19:15:00|567.1|564.7|567.65|565.25|568.58|566.18|565.99|563.59|0
1654197600000|2022-06-02 19:20:00|567.84|565.44|568.21|565.81|568.67|566.27|565.81|563.41|0
1654197900000|2022-06-02 19:25:00|568.39|565.99|564.88|562.48|570.24|567.84|562.57|560.17|0
1654198200000|2022-06-02 19:30:00|564.33|561.93|567.46|565.06|567.65|565.25|564.14|561.74|0
1654198500000|2022-06-02 19:35:00|567.65|565.25|567.46|565.06|569.31|566.91|566.35|563.95|0
1654198800000|2022-06-02 19:40:00|567.36|564.96|570.6|568.2|570.6|568.2|566.72|564.32|0
1654199100000|2022-06-02 19:45:00|570.42|568.02|571.53|569.13|572.83|570.43|568.38|565.98|0
1654199400000|2022-06-02 19:50:00|573.94|571.54|577.4|575|578.33|575.93|571.34|568.94|0
1654199700000|2022-06-02 19:55:00|576.29|573.89|581.08|578.68|581.26|578.86|576.29|573.89|0
1654200000000|2022-06-02 20:00:00|580.15|577.75|579.77|577.37|581.45|579.05|577.73|575.33|0
1654200300000|2022-06-02 20:05:00|579.58|577.18|579.95|577.55|580.89|578.49|579.4|577|0
1654200600000|2022-06-02 20:10:00|579.4|577|576.23|573.83|579.77|577.37|576.05|573.65|0
1654200900000|2022-06-02 20:15:00|576.99|574.19|577.92|575.12|578.48|575.68|576.43|573.63|0
1654201200000|2022-06-02 20:20:00|578.1|575.3|580.8|578|581.08|578.28|577.82|575.02|0
1654201500000|2022-06-02 20:25:00|580.89|578.09|580.7|577.9|582.01|579.21|580.52|577.72|0
1654201800000|2022-06-02 20:30:00|580.89|578.09|580.89|578.09|581.26|578.46|580.52|577.72|0
1654202100000|2022-06-02 20:35:00|581.07|578.27|581.44|578.64|581.63|578.83|580.79|577.99|0
1654202400000|2022-06-02 20:40:00|581.26|578.46|583.12|580.32|583.12|580.32|581.26|578.46|0
1654202700000|2022-06-02 20:45:00|582.93|580.13|582.74|579.94|582.93|580.13|582.37|579.57|0
1654203000000|2022-06-02 20:50:00|582.93|580.13|583.12|580.32|583.3|580.5|582.93|580.13|0
1654203300000|2022-06-02 20:55:00|582.93|580.13|582.46|579.66|582.93|580.13|582.46|579.66|0
1654203600000|2022-06-02 21:00:00|582.68|579.88|582.74|579.94|582.9|580.1|582.41|579.61|0
1654203900000|2022-06-02 21:05:00|582.98|580.18|583.06|580.26|583.17|580.37|582.79|579.99|0
1654204200000|2022-06-02 21:10:00|583.03|580.23|582.73|579.93|583.06|580.26|582.73|579.93|0
1654204500000|2022-06-02 21:15:00|583.03|580.23|582.73|579.93|583.03|580.23|582.67|579.87|0
1654204800000|2022-06-02 21:20:00|583|580.2|583.06|580.26|583.21|580.41|582.7|579.9|0
1654205100000|2022-06-02 21:25:00|582.83|580.03|583.02|580.22|583.08|580.28|582.81|580.01|0
1654205400000|2022-06-02 21:30:00|582.99|580.19|583.21|580.41|583.26|580.46|582.97|580.17|0
1654205700000|2022-06-02 21:35:00|583.19|580.39|583.1|580.3|583.21|580.41|582.83|580.03|0
1654206000000|2022-06-02 21:40:00|583.23|580.43|582.26|579.46|583.23|580.43|582.26|579.46|0
1654206300000|2022-06-02 21:45:00|582.28|579.48|582.11|579.31|582.55|579.75|582.11|579.31|0
1654206600000|2022-06-02 21:50:00|582.17|579.37|582.14|579.34|582.25|579.45|582.11|579.31|0
1654206900000|2022-06-02 21:55:00|582.19|579.39|582.09|579.29|582.19|579.39|582.09|579.29|0
1654207200000|2022-06-02 22:00:00|582.43|579.63|584.2|581.4|584.76|581.96|582.34|579.54|0
1654207500000|2022-06-02 22:05:00|584.39|581.59|590.56|587.76|590.75|587.95|584.2|581.4|0
1654207800000|2022-06-02 22:10:00|590.38|587.58|588.31|585.51|590.38|587.58|587.94|585.14|0
1654208100000|2022-06-02 22:15:00|588.12|585.32|587.19|584.39|588.12|585.32|587.19|584.39|0
1654208400000|2022-06-02 22:20:00|587.28|584.48|586.44|583.64|587.28|584.48|586.25|583.45|0
1654208700000|2022-06-02 22:25:00|586.62|583.82|584.75|581.95|586.62|583.82|584.57|581.77|0
1654209000000|2022-06-02 22:30:00|584.56|581.76|585.5|582.7|585.68|582.88|584.47|581.67|0
1654209300000|2022-06-02 22:35:00|585.59|582.79|584.93|582.13|585.87|583.07|584.93|582.13|0
1654209600000|2022-06-02 22:40:00|585.02|582.22|584.93|582.13|585.31|582.51|584.93|582.13|0
1654209900000|2022-06-02 22:45:00|585.12|582.32|585.86|583.06|586.14|583.34|585.02|582.22|0
1654210200000|2022-06-02 22:50:00|586.05|583.25|585.39|582.59|586.24|583.44|585.3|582.5|0
1654210500000|2022-06-02 22:55:00|585.49|582.69|584.83|582.03|585.86|583.06|584.45|581.65|0
1654210800000|2022-06-02 23:00:00|584.74|581.94|585.86|583.06|586.23|583.43|584.74|581.94|0
1654211100000|2022-06-02 23:05:00|585.95|583.15|585.48|582.68|586.98|584.18|585.29|582.49|0
1654211400000|2022-06-02 23:10:00|585.67|582.87|586.97|584.17|587.72|584.92|585.67|582.87|0
1654211700000|2022-06-02 23:15:00|587.16|584.36|587.53|584.73|587.53|584.73|586.41|583.61|0
1654212000000|2022-06-02 23:20:00|587.72|584.92|587.16|584.36|587.81|585.01|586.6|583.8|0
1654212300000|2022-06-02 23:25:00|586.97|584.17|586.97|584.17|587.25|584.45|586.59|583.79|0
1654212600000|2022-06-02 23:30:00|586.87|584.07|587.53|584.73|587.9|585.1|586.49|583.69|0
1654212900000|2022-06-02 23:35:00|586.96|584.16|587.15|584.35|587.34|584.54|586.4|583.6|0
1654213200000|2022-06-02 23:40:00|586.96|584.16|586.21|583.41|586.96|584.16|585.65|582.85|0
1654213500000|2022-06-02 23:45:00|585.84|583.04|584.8|582|585.84|583.04|584.71|581.91|0
1654213800000|2022-06-02 23:50:00|584.9|582.1|585.55|582.75|585.74|582.94|584.53|581.73|0
1654214100000|2022-06-02 23:55:00|585.65|582.85|585.46|582.66|586.21|583.41|585.08|582.28|0
1654214400000|2022-06-03 00:00:00|585.27|582.47|584.71|581.91|585.46|582.66|583.4|580.6|0
1654214700000|2022-06-03 00:05:00|584.52|581.72|585.83|583.03|586.39|583.59|584.52|581.72|0
1654215000000|2022-06-03 00:10:00|586.01|583.21|585.26|582.46|586.39|583.59|584.52|581.72|0
1654215300000|2022-06-03 00:15:00|585.45|582.65|584.33|581.53|585.64|582.84|583.39|580.59|0
1654215600000|2022-06-03 00:20:00|584.51|581.71|585.45|582.65|586.38|583.58|584.04|581.24|0
1654215900000|2022-06-03 00:25:00|585.63|582.83|585.82|583.02|585.82|583.02|584.32|581.52|0
1654216200000|2022-06-03 00:30:00|586.75|583.95|585.44|582.64|587.13|584.33|585.25|582.45|0
1654216500000|2022-06-03 00:35:00|585.25|582.45|584.88|582.08|586.19|583.39|584.5|581.7|0
1654216800000|2022-06-03 00:40:00|585.06|582.26|584.13|581.33|585.06|582.26|583.75|580.95|0
1654217100000|2022-06-03 00:45:00|583.94|581.14|583.01|580.21|584.13|581.33|581.79|578.99|0
1654217400000|2022-06-03 00:50:00|583.19|580.39|582.91|580.11|583.38|580.58|581.7|578.9|0
1654217700000|2022-06-03 00:55:00|583|580.2|580.58|577.78|583|580.2|580.39|577.59|0
1654218000000|2022-06-03 01:00:00|580.76|577.96|581.69|578.89|581.69|578.89|580.39|577.59|0
1654218300000|2022-06-03 01:05:00|581.51|578.71|581.59|578.79|582.81|580.01|580.39|577.59|0
1654218600000|2022-06-03 01:10:00|581.5|578.7|582.25|579.45|582.81|580.01|580.94|578.14|0
1654218900000|2022-06-03 01:15:00|582.15|579.35|582.25|579.45|582.62|579.82|581.69|578.89|0
1654219200000|2022-06-03 01:20:00|582.06|579.26|582.06|579.26|583.18|580.38|582.06|579.26|0
1654219500000|2022-06-03 01:25:00|581.96|579.16|581.96|579.16|582.24|579.44|581.31|578.51|0
1654219800000|2022-06-03 01:30:00|581.87|579.07|581.87|579.07|582.99|580.19|581.87|579.07|0
1654220100000|2022-06-03 01:35:00|581.95|579.15|582.42|579.62|583.92|581.12|581.49|578.69|0
1654220400000|2022-06-03 01:40:00|582.61|579.81|583.54|580.74|584|581.2|582.61|579.81|0
1654220700000|2022-06-03 01:45:00|583.73|580.93|584.1|581.3|584.85|582.05|583.54|580.74|0
1654221000000|2022-06-03 01:50:00|583.91|581.11|584.66|581.86|584.75|581.95|583.91|581.11|0
1654221300000|2022-06-03 01:55:00|584.56|581.76|584.28|581.48|585.31|582.51|584.09|581.29|0
1654221600000|2022-06-03 02:00:00|584.09|581.29|583.72|580.92|584.93|582.13|583.72|580.92|0
1654221900000|2022-06-03 02:05:00|583.9|581.1|582.6|579.8|583.9|581.1|582.6|579.8|0
1654222200000|2022-06-03 02:10:00|582.41|579.61|583.15|580.35|583.24|580.44|582.03|579.23|0
1654222500000|2022-06-03 02:15:00|583.34|580.54|583.15|580.35|583.71|580.91|582.96|580.16|0
1654222800000|2022-06-03 02:20:00|583.05|580.25|583.33|580.53|583.52|580.72|582.87|580.07|0
1654223100000|2022-06-03 02:25:00|583.42|580.62|582.86|580.06|583.42|580.62|582.77|579.97|0
1654223400000|2022-06-03 02:30:00|582.96|580.16|582.4|579.6|583.52|580.72|582.4|579.6|0
1654223700000|2022-06-03 02:35:00|582.21|579.41|582.02|579.22|583.05|580.25|582.02|579.22|0
1654224000000|2022-06-03 02:40:00|581.83|579.03|582.58|579.78|582.77|579.97|581.65|578.85|0
1654224300000|2022-06-03 02:45:00|582.39|579.59|582.58|579.78|583.32|580.52|582.21|579.41|0
1654224600000|2022-06-03 02:50:00|582.76|579.96|582.95|580.15|583.22|580.42|582.57|579.77|0
1654224900000|2022-06-03 02:55:00|583.04|580.24|582.57|579.77|583.04|580.24|582.29|579.49|0
1654225200000|2022-06-03 03:00:00|582.76|579.96|582.76|579.96|582.94|580.14|582.2|579.4|0
1654225500000|2022-06-03 03:05:00|582.85|580.05|581.63|578.83|583.13|580.33|581.54|578.74|0
1654225800000|2022-06-03 03:10:00|581.54|578.74|581.35|578.55|581.54|578.74|580.52|577.72|0
1654226100000|2022-06-03 03:15:00|581.26|578.46|580.7|577.9|581.63|578.83|580.7|577.9|0
1654226400000|2022-06-03 03:20:00|580.51|577.71|581.07|578.27|581.25|578.45|580.32|577.52|0
1654226700000|2022-06-03 03:25:00|581.44|578.64|581.25|578.45|581.44|578.64|580.88|578.08|0
1654227000000|2022-06-03 03:30:00|581.07|578.27|580.69|577.89|581.25|578.45|580.32|577.52|0
1654227300000|2022-06-03 03:35:00|580.88|578.08|580.87|578.07|581.06|578.26|580.59|577.79|0
1654227600000|2022-06-03 03:40:00|580.96|578.16|581.99|579.19|581.99|579.19|580.87|578.07|0
1654227900000|2022-06-03 03:45:00|581.89|579.09|581.24|578.44|581.99|579.19|580.87|578.07|0
1654228200000|2022-06-03 03:50:00|581.15|578.35|581.43|578.63|581.43|578.63|580.68|577.88|0
1654228500000|2022-06-03 03:55:00|581.52|578.72|581.05|578.25|581.8|579|580.87|578.07|0
1654228800000|2022-06-03 04:00:00|581.14|578.34|582.17|579.37|582.54|579.74|581.14|578.34|0
1654229100000|2022-06-03 04:05:00|582.07|579.27|582.63|579.83|582.73|579.93|581.79|578.99|0
1654229400000|2022-06-03 04:10:00|582.73|579.93|582.91|580.11|583.1|580.3|582.35|579.55|0
1654229700000|2022-06-03 04:15:00|583.1|580.3|583.28|580.48|583.47|580.67|583.09|580.29|0
1654230000000|2022-06-03 04:20:00|583.47|580.67|583.09|580.29|583.56|580.76|582.91|580.11|0
1654230300000|2022-06-03 04:25:00|583.28|580.48|583.46|580.66|583.46|580.66|583.09|580.29|0
1654230600000|2022-06-03 04:30:00|583.65|580.85|584.3|581.5|584.77|581.97|583.65|580.85|0
1654230900000|2022-06-03 04:35:00|584.21|581.41|584.02|581.22|584.21|581.41|583.65|580.85|0
1654231200000|2022-06-03 04:40:00|583.92|581.12|583.64|580.84|583.92|581.12|583.27|580.47|0
1654231500000|2022-06-03 04:45:00|583.83|581.03|583.27|580.47|584.02|581.22|583.27|580.47|0
1654231800000|2022-06-03 04:50:00|583.08|580.28|581.77|578.97|583.08|580.28|581.49|578.69|0
1654232100000|2022-06-03 04:55:00|581.86|579.06|581.4|578.6|581.86|579.06|581.11|578.31|0
1654232400000|2022-06-03 05:00:00|581.21|578.41|581.58|578.78|582.14|579.34|581.11|578.31|0
1654232700000|2022-06-03 05:05:00|581.77|578.97|581.67|578.87|582.14|579.34|581.48|578.68|0
1654233000000|2022-06-03 05:10:00|581.58|578.78|581.95|579.15|582.04|579.24|581.58|578.78|0
1654233300000|2022-06-03 05:15:00|582.14|579.34|581.95|579.15|582.14|579.34|581.76|578.96|0
1654233600000|2022-06-03 05:20:00|582.13|579.33|583.25|580.45|583.62|580.82|581.95|579.15|0
1654233900000|2022-06-03 05:25:00|583.44|580.64|583.99|581.19|584.18|581.38|583.43|580.63|0
1654234200000|2022-06-03 05:30:00|584.18|581.38|583.81|581.01|584.74|581.94|583.81|581.01|0
1654234500000|2022-06-03 05:35:00|583.62|580.82|584.92|582.12|584.92|582.12|583.62|580.82|0
1654234800000|2022-06-03 05:40:00|585.11|582.31|583.61|580.81|585.67|582.87|583.52|580.72|0
1654235100000|2022-06-03 05:45:00|583.52|580.72|583.51|580.71|584.08|581.28|583.24|580.44|0
1654235400000|2022-06-03 05:50:00|583.61|580.81|583.98|581.18|584.17|581.37|582.86|580.06|0
1654235700000|2022-06-03 05:55:00|583.61|580.81|584.35|581.55|584.35|581.55|582.86|580.06|0
1654236000000|2022-06-03 06:00:00|584.17|581.37|583.42|580.62|584.17|581.37|581.93|579.13|0
1654236300000|2022-06-03 06:05:00|583.23|580.43|583.79|580.99|583.79|580.99|582.01|579.21|0
1654236600000|2022-06-03 06:10:00|583.6|580.8|583.6|580.8|584.53|581.73|583.23|580.43|0
1654236900000|2022-06-03 06:15:00|583.41|580.61|584.16|581.36|584.72|581.92|583.13|580.33|0
1654237200000|2022-06-03 06:20:00|584.34|581.54|585.46|582.66|585.65|582.85|583.97|581.17|0
1654237500000|2022-06-03 06:25:00|585.65|582.85|583.41|580.61|586.02|583.22|583.41|580.61|0
1654237800000|2022-06-03 06:30:00|583.5|580.7|584.15|581.35|584.9|582.1|583.22|580.42|0
1654238100000|2022-06-03 06:35:00|584.34|581.54|583.59|580.79|584.71|581.91|583.22|580.42|0
1654238400000|2022-06-03 06:40:00|583.68|580.88|584.42|581.62|584.52|581.72|583.59|580.79|0
1654238700000|2022-06-03 06:45:00|584.33|581.53|583.4|580.6|584.89|582.09|583.4|580.6|0
1654239000000|2022-06-03 06:50:00|583.58|580.78|582.27|579.47|583.67|580.87|581.72|578.92|0
1654239300000|2022-06-03 06:55:00|582.09|579.29|582.09|579.29|582.65|579.85|581.99|579.19|0
1654239600000|2022-06-03 07:00:00|581.9|579.1|578.36|575.56|581.9|579.1|577.61|574.81|0
1654239900000|2022-06-03 07:05:00|578.16|575.76|577.97|575.57|578.43|576.03|576.3|573.9|0
1654240200000|2022-06-03 07:10:00|578.16|575.76|577.78|575.38|578.34|575.94|576.3|573.9|0
1654240500000|2022-06-03 07:15:00|577.97|575.57|577.31|574.91|578.15|575.75|576.85|574.45|0
1654240800000|2022-06-03 07:20:00|577.22|574.82|576.66|574.26|577.87|575.47|576.29|573.89|0
1654241100000|2022-06-03 07:25:00|576.48|574.08|574.43|572.03|576.48|574.08|574.06|571.66|0
1654241400000|2022-06-03 07:30:00|574.24|571.84|574.06|571.66|575.54|573.14|574.06|571.66|0
1654241700000|2022-06-03 07:35:00|574.15|571.75|574.43|572.03|575.17|572.77|572.57|570.17|0
1654242000000|2022-06-03 07:40:00|574.61|572.21|575.35|572.95|575.54|573.14|573.77|571.37|0
1654242300000|2022-06-03 07:45:00|575.25|572.85|574.05|571.65|575.35|572.95|573.86|571.46|0
1654242600000|2022-06-03 07:50:00|574.14|571.74|574.14|571.74|574.79|572.39|573.31|570.91|0
1654242900000|2022-06-03 07:55:00|574.23|571.83|572.28|569.88|574.42|572.02|572.28|569.88|0
1654243200000|2022-06-03 08:00:00|572.19|569.79|571.82|569.42|572.75|570.35|569.97|567.57|0
1654243500000|2022-06-03 08:05:00|571.63|569.23|572.19|569.79|573.11|570.71|571.26|568.86|0
1654243800000|2022-06-03 08:10:00|572.09|569.69|574.22|571.82|575.24|572.84|572.09|569.69|0
1654244100000|2022-06-03 08:15:00|574.04|571.64|574.96|572.56|575.89|573.49|573.85|571.45|0
1654244400000|2022-06-03 08:20:00|575.15|572.75|572.92|570.52|575.33|572.93|572.92|570.52|0
1654244700000|2022-06-03 08:25:00|572.74|570.34|572.92|570.52|573.11|570.71|571.81|569.41|0
1654245000000|2022-06-03 08:30:00|572.73|570.33|572.73|570.33|573.84|571.44|572.36|569.96|0
1654245300000|2022-06-03 08:35:00|572.92|570.52|571.06|568.66|573.28|570.88|571.06|568.66|0
1654245600000|2022-06-03 08:40:00|570.88|568.48|571.61|569.21|572.17|569.77|570.78|568.38|0
1654245900000|2022-06-03 08:45:00|571.52|569.12|571.06|568.66|572.73|570.33|570.69|568.29|0
1654246200000|2022-06-03 08:50:00|570.87|568.47|570.68|568.28|571.24|568.84|569.21|566.81|0
1654246500000|2022-06-03 08:55:00|570.31|567.91|572.16|569.76|572.35|569.95|570.13|567.73|0
1654246800000|2022-06-03 09:00:00|572.25|569.85|570.68|568.28|572.72|570.32|570.68|568.28|0
1654247100000|2022-06-03 09:05:00|570.86|568.46|571.51|569.11|571.79|569.39|570.86|568.46|0
1654247400000|2022-06-03 09:10:00|571.6|569.2|570.86|568.46|571.79|569.39|570.86|568.46|0
1654247700000|2022-06-03 09:15:00|571.04|568.64|569.19|566.79|571.41|569.01|569.19|566.79|0
1654248000000|2022-06-03 09:20:00|569.38|566.98|569.46|567.06|569.93|567.53|569.19|566.79|0
1654248300000|2022-06-03 09:25:00|569.56|567.16|569|566.6|569.56|567.16|568.45|566.05|0
1654248600000|2022-06-03 09:30:00|569.19|566.79|568.45|566.05|569.19|566.79|566.78|564.38|0
1654248900000|2022-06-03 09:35:00|568.17|565.77|567.89|565.49|569|566.6|566.97|564.57|0
1654249200000|2022-06-03 09:40:00|568.07|565.67|568.07|565.67|568.44|566.04|567.7|565.3|0
1654249500000|2022-06-03 09:45:00|567.79|565.39|566.78|564.38|567.79|565.39|566.22|563.82|0
1654249800000|2022-06-03 09:50:00|566.96|564.56|569.26|566.86|569.73|567.33|566.96|564.56|0
1654250100000|2022-06-03 09:55:00|569.36|566.96|570.65|568.25|570.65|568.25|569.17|566.77|0
1654250400000|2022-06-03 10:00:00|571.02|568.62|570|567.6|571.02|568.62|569.54|567.14|0
1654250700000|2022-06-03 10:05:00|569.91|567.51|569.17|566.77|569.91|567.51|568.99|566.59|0
1654251000000|2022-06-03 10:10:00|568.8|566.4|568.06|565.66|569.91|567.51|568.06|565.66|0
1654251300000|2022-06-03 10:15:00|567.96|565.56|568.42|566.02|568.61|566.21|567.13|564.73|0
1654251600000|2022-06-03 10:20:00|568.33|565.93|569.53|567.13|570.27|567.87|568.14|565.74|0
1654251900000|2022-06-03 10:25:00|569.35|566.95|569.71|567.31|570.27|567.87|568.98|566.58|0
1654252200000|2022-06-03 10:30:00|569.9|567.5|570.82|568.42|571.01|568.61|569.9|567.5|0
1654252500000|2022-06-03 10:35:00|570.64|568.24|565.83|563.43|571.01|568.61|565.83|563.43|0
1654252800000|2022-06-03 10:40:00|566.1|563.7|563.8|561.4|566.94|564.54|563.43|561.03|0
1654253100000|2022-06-03 10:45:00|563.62|561.22|564.44|562.04|565.27|562.87|563.43|561.03|0
1654253400000|2022-06-03 10:50:00|564.54|562.14|563.43|561.03|564.72|562.32|562.51|560.11|0
1654253700000|2022-06-03 10:55:00|563.24|560.84|563.43|561.03|563.51|561.11|562.32|559.92|0
1654254000000|2022-06-03 11:00:00|563.33|560.93|563.7|561.3|564.71|562.31|563.24|560.84|0
1654254300000|2022-06-03 11:05:00|563.42|561.02|559.56|557.16|563.42|561.02|558.83|556.43|0
1654254600000|2022-06-03 11:10:00|559.46|557.06|558.82|556.42|559.93|557.53|558.82|556.42|0
1654254900000|2022-06-03 11:15:00|558.64|556.24|559.32|556.92|560.79|558.39|556.99|554.59|0
1654255200000|2022-06-03 11:20:00|558.77|556.37|560.42|558.02|560.42|558.02|558.4|556|0
1654255500000|2022-06-03 11:25:00|560.05|557.65|561.7|559.3|561.88|559.48|559.86|557.46|0
1654255800000|2022-06-03 11:30:00|561.88|559.48|562.98|560.58|562.98|560.58|560.41|558.01|0
1654256100000|2022-06-03 11:35:00|562.8|560.4|560.59|558.19|564.09|561.69|559.67|557.27|0
1654256400000|2022-06-03 11:40:00|560.41|558.01|558.57|556.17|561.14|558.74|558.2|555.8|0
1654256700000|2022-06-03 11:45:00|558.39|555.99|556.92|554.52|558.57|556.17|556.92|554.52|0
1654257000000|2022-06-03 11:50:00|556.74|554.34|558.02|555.62|558.75|556.35|556.37|553.97|0
1654257300000|2022-06-03 11:55:00|557.83|555.43|555.54|553.14|558.2|555.8|554.54|552.14|0
1654257600000|2022-06-03 12:00:00|555.27|552.87|559.11|556.71|559.48|557.08|555.27|552.87|0
1654257900000|2022-06-03 12:05:00|559.3|556.9|559.48|557.08|559.84|557.44|558.38|555.98|0
1654258200000|2022-06-03 12:10:00|559.66|557.26|560.94|558.54|561.13|558.73|559.48|557.08|0
1654258500000|2022-06-03 12:15:00|560.76|558.36|560.76|558.36|561.68|559.28|560.21|557.81|0
1654258800000|2022-06-03 12:20:00|560.94|558.54|561.03|558.63|561.49|559.09|557.45|555.05|0
1654259100000|2022-06-03 12:25:00|561.21|558.81|560.11|557.71|561.86|559.46|556.99|554.59|0
1654259400000|2022-06-03 12:30:00|560.84|558.44|568.76|566.36|569.69|567.29|553.69|551.29|0
1654259700000|2022-06-03 12:35:00|568.86|566.46|554.7|552.3|568.86|566.46|553.6|551.2|0
1654260000000|2022-06-03 12:40:00|554.42|552.02|551.59|549.19|554.79|552.39|549.77|547.37|0
1654260300000|2022-06-03 12:45:00|550.95|548.55|551.04|548.64|555.43|553.03|549.85|547.45|0
1654260600000|2022-06-03 12:50:00|550.31|547.91|551.22|548.82|552.14|549.74|548.31|545.91|0
1654260900000|2022-06-03 12:55:00|551.31|548.91|551.58|549.18|552.31|549.91|547.94|545.54|0
1654261200000|2022-06-03 13:00:00|551.95|549.55|551.4|549|553.41|551.01|549.76|547.36|0
1654261500000|2022-06-03 13:05:00|551.95|549.55|550.67|548.27|553.77|551.37|550.49|548.09|0
1654261800000|2022-06-03 13:10:00|550.3|547.9|549.75|547.35|551.12|548.72|548.48|546.08|0
1654262100000|2022-06-03 13:15:00|549.57|547.17|550.66|548.26|550.75|548.35|548.48|546.08|0
1654262400000|2022-06-03 13:20:00|550.48|548.08|548.48|546.08|550.48|548.08|547.57|545.17|0
1654262700000|2022-06-03 13:25:00|548.56|546.16|543.93|541.53|548.56|546.16|543.93|541.53|0
1654263000000|2022-06-03 13:30:00|543.39|540.99|552.89|550.49|554.9|552.5|541.57|539.17|0
1654263300000|2022-06-03 13:35:00|552.52|550.12|548.33|545.93|553.43|551.03|542.52|540.12|0
1654263600000|2022-06-03 13:40:00|548.69|546.29|539.17|536.77|551.06|548.66|539.17|536.77|0
1654263900000|2022-06-03 13:45:00|538.45|536.05|541.88|539.48|544.05|541.65|537.28|534.88|0
1654264200000|2022-06-03 13:50:00|542.88|540.48|542.51|540.11|545.05|542.65|538.54|536.14|0
1654264500000|2022-06-03 13:55:00|543.06|540.66|550.04|547.64|550.68|548.28|543.06|540.66|0
1654264800000|2022-06-03 14:00:00|550.5|548.1|550.31|547.91|556.34|553.94|547.86|545.46|0
1654265100000|2022-06-03 14:05:00|549.77|547.37|549.3|546.9|554.69|552.29|545.41|543.01|0
1654265400000|2022-06-03 14:10:00|548.12|545.72|548.12|545.72|550.12|547.72|541.03|538.63|0
1654265700000|2022-06-03 14:15:00|548.3|545.9|549.02|546.62|552.31|549.91|546.11|543.71|0
1654266000000|2022-06-03 14:20:00|547.93|545.53|545.2|542.8|549.39|546.99|541.39|538.99|0
1654266300000|2022-06-03 14:25:00|545.38|542.98|543.92|541.52|547.2|544.8|540.48|538.08|0
1654266600000|2022-06-03 14:30:00|542.83|540.43|544.28|541.88|545.1|542.7|538.67|536.27|0
1654266900000|2022-06-03 14:35:00|544.47|542.07|532.57|530.17|544.47|542.07|530.95|528.55|0
1654267200000|2022-06-03 14:40:00|532.03|529.63|533.11|530.71|533.11|530.71|529.15|526.75|0
1654267500000|2022-06-03 14:45:00|533.65|531.25|535.28|532.88|537.09|534.69|531.31|528.91|0
1654267800000|2022-06-03 14:50:00|534.74|532.34|532.75|530.35|536.73|534.33|532.75|530.35|0
1654268100000|2022-06-03 14:55:00|533.11|530.71|533.1|530.7|536.18|533.78|531.3|528.9|0
1654268400000|2022-06-03 15:00:00|532.2|529.8|528.14|525.74|533.19|530.79|526.62|524.22|0
1654268700000|2022-06-03 15:05:00|528.24|525.84|525.96|523.56|528.6|526.2|524.91|522.51|0
1654269000000|2022-06-03 15:10:00|526.14|523.74|523.45|521.05|526.14|523.74|522.01|519.61|0
1654269300000|2022-06-03 15:15:00|523.09|520.69|525.41|523.01|526.67|524.27|522.55|520.15|0
1654269600000|2022-06-03 15:20:00|525.05|522.65|523.62|521.22|526.13|523.73|523.26|520.86|0
1654269900000|2022-06-03 15:25:00|523.53|521.13|524.33|521.93|525.05|522.65|520.93|518.53|0
1654270200000|2022-06-03 15:30:00|524.15|521.75|528.1|525.7|528.46|526.06|522.72|520.32|0
1654270500000|2022-06-03 15:35:00|528.46|526.06|531.52|529.12|532.6|530.2|527.56|525.16|0
1654270800000|2022-06-03 15:40:00|531.34|528.94|529.89|527.49|532.24|529.84|528.81|526.41|0
1654271100000|2022-06-03 15:45:00|529.53|527.13|525.22|522.82|530.25|527.85|524.86|522.46|0
1654271400000|2022-06-03 15:50:00|525.04|522.64|523.6|521.2|526.38|523.98|522.71|520.31|0
1654271700000|2022-06-03 15:55:00|524.32|521.92|527.37|524.97|527.91|525.51|523.25|520.85|0
1654272000000|2022-06-03 16:00:00|526.65|524.25|532.22|529.82|533.13|530.73|526.65|524.25|0
1654272300000|2022-06-03 16:05:00|532.4|530|527.18|524.78|533.67|531.27|527.18|524.78|0
1654272600000|2022-06-03 16:10:00|527.72|525.32|527.72|525.32|529.34|526.94|526.11|523.71|0
1654272900000|2022-06-03 16:15:00|527.9|525.5|523.77|521.37|531.14|528.74|523.77|521.37|0
1654273200000|2022-06-03 16:20:00|523.59|521.19|531.67|529.27|533.3|530.9|522.7|520.3|0
1654273500000|2022-06-03 16:25:00|531.85|529.45|532.12|529.72|532.84|530.44|529.51|527.11|0
1654273800000|2022-06-03 16:30:00|532.21|529.81|530.95|528.55|532.93|530.53|529.87|527.47|0
1654274100000|2022-06-03 16:35:00|530.49|528.09|536|533.6|536.72|534.32|530.05|527.65|0
1654274400000|2022-06-03 16:40:00|535.64|533.24|533.65|531.25|536.36|533.96|532.03|529.63|0
1654274700000|2022-06-03 16:45:00|534.01|531.61|535.63|533.23|536.72|534.32|532.39|529.99|0
1654275000000|2022-06-03 16:50:00|534.91|532.51|536.54|534.14|536.62|534.22|532.02|529.62|0
1654275300000|2022-06-03 16:55:00|536.72|534.32|539.98|537.58|540.16|537.76|536.26|533.86|0
1654275600000|2022-06-03 17:00:00|539.79|537.39|546.52|544.12|547.25|544.85|539.07|536.67|0
1654275900000|2022-06-03 17:05:00|546.7|544.3|543.89|541.49|549.37|546.97|543.17|540.77|0
1654276200000|2022-06-03 17:10:00|544.07|541.67|540.8|538.4|544.8|542.4|540.62|538.22|0
1654276500000|2022-06-03 17:15:00|540.98|538.58|532.3|529.9|540.98|538.58|531.58|529.18|0
1654276800000|2022-06-03 17:20:00|532.48|530.08|535.59|533.19|536.13|533.73|530.94|528.54|0
1654277100000|2022-06-03 17:25:00|535.95|533.55|535.77|533.37|537.03|534.63|534.32|531.92|0
1654277400000|2022-06-03 17:30:00|535.59|533.19|534.32|531.92|535.59|533.19|531.62|529.22|0
1654277700000|2022-06-03 17:35:00|534.68|532.28|534.5|532.1|536.85|534.45|533.24|530.84|0
1654278000000|2022-06-03 17:40:00|534.68|532.28|529.27|526.87|534.68|532.28|527.92|525.52|0
1654278300000|2022-06-03 17:45:00|529.45|527.05|531.97|529.57|531.97|529.57|527.84|525.44|0
1654278600000|2022-06-03 17:50:00|532.33|529.93|531.07|528.67|533.41|531.01|530.71|528.31|0
1654278900000|2022-06-03 17:55:00|530.71|528.31|530.53|528.13|531.97|529.57|529.63|527.23|0
1654279200000|2022-06-03 18:00:00|529.81|527.41|531.24|528.84|532.5|530.1|527.11|524.71|0
1654279500000|2022-06-03 18:05:00|531.42|529.02|532.14|529.74|533.58|531.18|529.8|527.4|0
1654279800000|2022-06-03 18:10:00|531.78|529.38|534.12|531.72|534.48|532.08|531.6|529.2|0
1654280100000|2022-06-03 18:15:00|534.3|531.9|536.1|533.7|536.29|533.89|531.78|529.38|0
1654280400000|2022-06-03 18:20:00|536.29|533.89|534.48|532.08|536.29|533.89|532.85|530.45|0
1654280700000|2022-06-03 18:25:00|534.3|531.9|539.72|537.32|539.72|537.32|533.94|531.54|0
1654281000000|2022-06-03 18:30:00|539.9|537.5|535.42|533.02|539.9|537.5|534.52|532.12|0
1654281300000|2022-06-03 18:35:00|535.69|533.29|530.91|528.51|536.14|533.74|529.29|526.89|0
1654281600000|2022-06-03 18:40:00|530.63|528.23|533.25|530.85|533.25|530.85|529.29|526.89|0
1654281900000|2022-06-03 18:45:00|533.15|530.75|534.96|532.56|535.23|532.83|531.44|529.04|0
1654282200000|2022-06-03 18:50:00|535.05|532.65|534.69|532.29|536.13|533.73|533.24|530.84|0
1654282500000|2022-06-03 18:55:00|534.32|531.92|535.77|533.37|536.85|534.45|533.78|531.38|0
1654282800000|2022-06-03 19:00:00|535.95|533.55|535.85|533.45|537.21|534.81|532.06|529.66|0
1654283100000|2022-06-03 19:05:00|535.22|532.82|529.81|527.41|535.58|533.18|528.2|525.8|0
1654283400000|2022-06-03 19:10:00|529.63|527.23|525.68|523.28|531.43|529.03|525.32|522.92|0
1654283700000|2022-06-03 19:15:00|525.14|522.74|525.86|523.46|526.66|524.26|524.07|521.67|0
1654284000000|2022-06-03 19:20:00|526.04|523.64|525.5|523.1|527.83|525.43|524.24|521.84|0
1654284300000|2022-06-03 19:25:00|525.67|523.27|531.24|528.84|531.24|528.84|524.96|522.56|0
1654284600000|2022-06-03 19:30:00|531.06|528.66|529.08|526.68|531.06|528.66|527.82|525.42|0
1654284900000|2022-06-03 19:35:00|529.26|526.86|529.62|527.22|533.22|530.82|527.1|524.7|0
1654285200000|2022-06-03 19:40:00|529.98|527.58|526.2|523.8|531.78|529.38|525.67|523.27|0
1654285500000|2022-06-03 19:45:00|526.74|524.34|527.28|524.88|529.79|527.39|523.34|520.94|0
1654285800000|2022-06-03 19:50:00|524.59|522.19|530.69|528.29|532.31|529.91|524.23|521.83|0
1654286100000|2022-06-03 19:55:00|531.95|529.55|528.35|525.95|532.49|530.09|527.45|525.05|0
1654286400000|2022-06-03 20:00:00|528.53|526.13|528.17|525.77|529.25|526.85|525.84|523.44|0
1654286700000|2022-06-03 20:05:00|528.35|525.95|531.04|528.64|531.4|529|527.99|525.59|0
1654287000000|2022-06-03 20:10:00|531.22|528.82|532.48|530.08|533.02|530.62|530.5|528.1|0
1654499100000|2022-06-06 07:05:00|548.24|545.84|548.33|545.93|549.16|546.76|546.96|544.56|0
1654499400000|2022-06-06 07:10:00|548.24|545.84|548.24|545.84|548.61|546.21|547.14|544.74|0
1654499700000|2022-06-06 07:15:00|548.42|546.02|547.5|545.1|548.6|546.2|547.32|544.92|0
1654500000000|2022-06-06 07:20:00|547.32|544.92|549.24|546.84|549.52|547.12|546.04|543.64|0
1654500300000|2022-06-06 07:25:00|549.15|546.75|548.05|545.65|549.52|547.12|547.5|545.1|0
1654500600000|2022-06-06 07:30:00|547.86|545.46|546.22|543.82|547.86|545.46|545.39|542.99|0
1654500900000|2022-06-06 07:35:00|546.58|544.18|547.68|545.28|548.04|545.64|545.48|543.08|0
1654501200000|2022-06-06 07:40:00|548.23|545.83|547.67|545.27|549.32|546.92|547.13|544.73|0
1654501500000|2022-06-06 07:45:00|547.49|545.09|548.77|546.37|549.32|546.92|547.03|544.63|0
1654501800000|2022-06-06 07:50:00|548.59|546.19|553.36|550.96|555.56|553.16|548.04|545.64|0
1654502100000|2022-06-06 07:55:00|553.17|550.77|556.48|554.08|556.48|554.08|552.25|549.85|0
1654502400000|2022-06-06 08:00:00|556.75|554.35|558.32|555.92|558.97|556.57|556.67|554.27|0
1654502700000|2022-06-06 08:05:00|558.14|555.74|558.45|556.05|560.93|558.53|557.72|555.32|0
1654503000000|2022-06-06 08:10:00|558.82|556.42|561.4|559|562.15|559.75|558.09|555.69|0
1654503300000|2022-06-06 08:15:00|561.59|559.19|560.66|558.26|563.07|560.67|560.29|557.89|0
1654503600000|2022-06-06 08:20:00|560.38|557.98|561.59|559.19|561.77|559.37|560.29|557.89|0
1654503900000|2022-06-06 08:25:00|561.58|559.18|561.58|559.18|561.77|559.37|561.21|558.81|0
1654504200000|2022-06-06 08:30:00|561.77|559.37|560.84|558.44|563.62|561.22|560.66|558.26|0
1654504500000|2022-06-06 08:35:00|560.66|558.26|560.84|558.44|561.21|558.81|560.29|557.89|0
1654504800000|2022-06-06 08:40:00|561.02|558.62|561.02|558.62|561.95|559.55|560.84|558.44|0
1654505100000|2022-06-06 08:45:00|561.21|558.81|561.76|559.36|561.76|559.36|559.91|557.51|0
1654505400000|2022-06-06 08:50:00|561.85|559.45|563.05|560.65|563.24|560.84|560.46|558.06|0
1654505700000|2022-06-06 08:55:00|562.87|560.47|562.86|560.46|563.23|560.83|561.57|559.17|0
1654506000000|2022-06-06 09:00:00|562.68|560.28|561.57|559.17|563.05|560.65|561.01|558.61|0
1654506300000|2022-06-06 09:05:00|561.75|559.35|560.73|558.33|561.75|559.35|560.64|558.24|0
1654506600000|2022-06-06 09:10:00|560.64|558.24|561.01|558.61|561.01|558.61|560.27|557.87|0
1654506900000|2022-06-06 09:15:00|560.64|558.24|559.9|557.5|560.82|558.42|559.34|556.94|0
1654507200000|2022-06-06 09:20:00|559.71|557.31|559.53|557.13|559.99|557.59|558.97|556.57|0
1654507500000|2022-06-06 09:25:00|559.71|557.31|558.97|556.57|559.89|557.49|558.05|555.65|0
1654507800000|2022-06-06 09:30:00|558.78|556.38|558.41|556.01|558.97|556.57|557.49|555.09|0
1654508100000|2022-06-06 09:35:00|558.32|555.92|555.65|553.25|558.32|555.92|555.65|553.25|0
1654508400000|2022-06-06 09:40:00|555.55|553.15|555.28|552.88|556.94|554.54|554.73|552.33|0
1654508700000|2022-06-06 09:45:00|555.37|552.97|557.12|554.72|557.12|554.72|555.28|552.88|0
1654509000000|2022-06-06 09:50:00|557.02|554.62|555.64|553.24|557.3|554.9|555.46|553.06|0
1654509300000|2022-06-06 09:55:00|555.83|553.43|557.11|554.71|557.11|554.71|555.46|553.06|0
1654509600000|2022-06-06 10:00:00|557.02|554.62|558.4|556|559.14|556.74|556.56|554.16|0
1654509900000|2022-06-06 10:05:00|558.58|556.18|558.67|556.27|558.95|556.55|557.75|555.35|0
1654510200000|2022-06-06 10:10:00|558.77|556.37|558.58|556.18|559.13|556.73|558.03|555.63|0
1654510500000|2022-06-06 10:15:00|558.39|555.99|558.21|555.81|558.76|556.36|557.84|555.44|0
1654510800000|2022-06-06 10:20:00|558.39|555.99|559.31|556.91|559.68|557.28|558.02|555.62|0
1654511100000|2022-06-06 10:25:00|559.5|557.1|559.4|557|560.14|557.74|558.94|556.54|0
1654511400000|2022-06-06 10:30:00|559.49|557.09|560.05|557.65|560.42|558.02|558.76|556.36|0
1654511700000|2022-06-06 10:35:00|560.23|557.83|558.94|556.54|560.41|558.01|558.57|556.17|0
1654512000000|2022-06-06 10:40:00|559.12|556.72|559.3|556.9|559.49|557.09|559.02|556.62|0
1654512300000|2022-06-06 10:45:00|559.12|556.72|559.12|556.72|559.67|557.27|559.02|556.62|0
1654512600000|2022-06-06 10:50:00|559.2|556.8|560.22|557.82|560.41|558.01|558.93|556.53|0
1654512900000|2022-06-06 10:55:00|560.12|557.72|560.03|557.63|560.86|558.46|559.66|557.26|0
1654513200000|2022-06-06 11:00:00|559.66|557.26|558.37|555.97|559.66|557.26|558|555.6|0
1654513500000|2022-06-06 11:05:00|558.19|555.79|558.18|555.78|558.74|556.34|558|555.6|0
1654513800000|2022-06-06 11:10:00|558.27|555.87|558|555.6|558.55|556.15|558|555.6|0
1654514100000|2022-06-06 11:15:00|558.18|555.78|559.37|556.97|559.66|557.26|558|555.6|0
1654514400000|2022-06-06 11:20:00|559.47|557.07|560.76|558.36|560.95|558.55|558.92|556.52|0
1654514700000|2022-06-06 11:25:00|560.95|558.55|560.02|557.62|560.95|558.55|559.28|556.88|0
1654515000000|2022-06-06 11:30:00|559.92|557.52|559.83|557.43|561.13|558.73|559.46|557.06|0
1654515300000|2022-06-06 11:35:00|559.46|557.06|559.28|556.88|560.2|557.8|559.09|556.69|0
1654515600000|2022-06-06 11:40:00|559.37|556.97|557.89|555.49|559.37|556.97|557.8|555.4|0
1654515900000|2022-06-06 11:45:00|557.98|555.58|555.77|553.37|558.35|555.95|554.85|552.45|0
1654516200000|2022-06-06 11:50:00|555.67|553.27|557.51|555.11|558.35|555.95|555.03|552.63|0
1654516500000|2022-06-06 11:55:00|559.08|556.68|560.93|558.53|560.93|558.53|558.53|556.13|0
1654516800000|2022-06-06 12:00:00|561.3|558.9|560|557.6|561.3|558.9|560|557.6|0
1654517100000|2022-06-06 12:05:00|559.82|557.42|560.92|558.52|562.4|560|559.63|557.23|0
1654517400000|2022-06-06 12:10:00|560.74|558.34|561.48|559.08|562.03|559.63|560.74|558.34|0
1654517700000|2022-06-06 12:15:00|561.56|559.16|560.55|558.15|562.22|559.82|560.55|558.15|0
1654518000000|2022-06-06 12:20:00|560.64|558.24|558.33|555.93|560.64|558.24|557.87|555.47|0
1654518300000|2022-06-06 12:25:00|558.15|555.75|560.75|558.35|561.86|559.46|557.87|555.47|0
1654518600000|2022-06-06 12:30:00|560.85|558.45|562.51|560.11|562.87|560.47|560.85|558.45|0
1654518900000|2022-06-06 12:35:00|562.69|560.29|564.72|562.32|564.72|562.32|562.69|560.29|0
1654519200000|2022-06-06 12:40:00|564.53|562.13|563.79|561.39|564.72|562.32|562.87|560.47|0
1654519500000|2022-06-06 12:45:00|563.61|561.21|565.17|562.77|567.12|564.72|563.42|561.02|0
1654519800000|2022-06-06 12:50:00|565.08|562.68|563.42|561.02|565.64|563.24|562.68|560.28|0
1654520100000|2022-06-06 12:55:00|563.23|560.83|562.49|560.09|563.88|561.48|562.13|559.73|0
1654520400000|2022-06-06 13:00:00|562.68|560.28|562.86|560.46|563.05|560.65|561.75|559.35|0
1654520700000|2022-06-06 13:05:00|562.58|560.18|564.15|561.75|564.89|562.49|562.58|560.18|0
1654521000000|2022-06-06 13:10:00|563.97|561.57|564.15|561.75|565.26|562.86|563.78|561.38|0
1654521300000|2022-06-06 13:15:00|564.33|561.93|561.93|559.53|564.33|561.93|560.27|557.87|0
1654521600000|2022-06-06 13:20:00|561.75|559.35|560.64|558.24|562.12|559.72|559.54|557.14|0
1654521900000|2022-06-06 13:25:00|560.45|558.05|560.64|558.24|560.64|558.24|559.53|557.13|0
1654522200000|2022-06-06 13:30:00|561.65|559.25|560.63|558.23|564.14|561.74|557.32|554.92|0
1654522500000|2022-06-06 13:35:00|560.27|557.87|557.14|554.74|560.82|558.42|553.83|551.43|0
1654522800000|2022-06-06 13:40:00|557.5|555.1|560.08|557.68|565.8|563.4|555.67|553.27|0
1654523100000|2022-06-06 13:45:00|559.71|557.31|556.21|553.81|561.09|558.69|552.73|550.33|0
1654523400000|2022-06-06 13:50:00|556.4|554|557.59|555.19|558.6|556.2|553.83|551.43|0
1654523700000|2022-06-06 13:55:00|557.31|554.91|563.02|560.62|563.2|560.8|555.84|553.44|0
1654524000000|2022-06-06 14:00:00|563.39|560.99|570.97|568.57|571.9|569.5|563.02|560.62|0
1654524300000|2022-06-06 14:05:00|570.6|568.2|571.28|568.88|575.23|572.83|570.05|567.65|0
1654524600000|2022-06-06 14:10:00|571.65|569.25|572.57|570.17|573.32|570.92|570.72|568.32|0
1654524900000|2022-06-06 14:15:00|572.39|569.99|569.23|566.83|572.94|570.54|567.01|564.61|0
1654525200000|2022-06-06 14:20:00|568.49|566.09|568.8|566.4|570.34|567.94|567.38|564.98|0
1654525500000|2022-06-06 14:25:00|568.24|565.84|570.28|567.88|572.22|569.82|566.76|564.36|0
1654525800000|2022-06-06 14:30:00|571.02|568.62|571.76|569.36|572.68|570.28|568.98|566.58|0
1654526100000|2022-06-06 14:35:00|571.94|569.54|570.83|568.43|572.68|570.28|568.24|565.84|0
1654526400000|2022-06-06 14:40:00|571.57|569.17|571.57|569.17|572.68|570.28|567.31|564.91|0
1654526700000|2022-06-06 14:45:00|571.94|569.54|572.68|570.28|572.68|570.28|569.9|567.5|0
1654527000000|2022-06-06 14:50:00|572.49|570.09|569.15|566.75|574.35|571.95|568.97|566.57|0
1654527300000|2022-06-06 14:55:00|569.34|566.94|571.37|568.97|571.93|569.53|568.41|566.01|0
1654527600000|2022-06-06 15:00:00|571.56|569.16|569.89|567.49|574.15|571.75|569.52|567.12|0
1654527900000|2022-06-06 15:05:00|569.7|567.3|565.63|563.23|571.74|569.34|565.26|562.86|0
1654528200000|2022-06-06 15:10:00|565.08|562.68|559|556.6|565.08|562.68|557.35|554.95|0
1654528500000|2022-06-06 15:15:00|558.27|555.87|547.52|545.12|559.37|556.97|547.52|545.12|0
1654528800000|2022-06-06 15:20:00|546.97|544.57|548.61|546.21|550.62|548.22|546.43|544.03|0
1654529100000|2022-06-06 15:25:00|548.8|546.4|550.98|548.58|551.72|549.32|547.7|545.3|0
1654529400000|2022-06-06 15:30:00|550.44|548.04|549.7|547.3|552.45|550.05|548.79|546.39|0
1654529700000|2022-06-06 15:35:00|548.79|546.39|549.52|547.12|551.53|549.13|547.51|545.11|0
1654530000000|2022-06-06 15:40:00|549.15|546.75|554.45|552.05|554.82|552.42|548.97|546.57|0
1654530300000|2022-06-06 15:45:00|554.09|551.69|552.07|549.67|557.2|554.8|552.07|549.67|0
1654530600000|2022-06-06 15:50:00|551.71|549.31|552.98|550.58|554.63|552.23|550.97|548.57|0
1654530900000|2022-06-06 15:55:00|553.35|550.95|553.35|550.95|554.63|552.23|551.52|549.12|0
1654531200000|2022-06-06 16:00:00|552.98|550.58|542.59|540.19|553.53|551.13|540.59|538.19|0
1654531500000|2022-06-06 16:05:00|542.95|540.55|540.05|537.65|544.58|542.18|539.86|537.46|0
1654531800000|2022-06-06 16:10:00|539.86|537.46|537.69|535.29|540.59|538.19|536.24|533.84|0
1654532100000|2022-06-06 16:15:00|536.79|534.39|539.13|536.73|540.58|538.18|536.24|533.84|0
1654532400000|2022-06-06 16:20:00|538.77|536.37|536.6|534.2|540.77|538.37|536.6|534.2|0
1654532700000|2022-06-06 16:25:00|536.96|534.56|535.87|533.47|539.31|536.91|534.61|532.21|0
1654533000000|2022-06-06 16:30:00|535.69|533.29|538.13|535.73|538.22|535.82|532.27|529.87|0
1654533300000|2022-06-06 16:35:00|537.86|535.46|540.03|537.63|540.39|537.99|537.32|534.92|0
1654533600000|2022-06-06 16:40:00|539.85|537.45|540.84|538.44|541.84|539.44|538.94|536.54|0
1654533900000|2022-06-06 16:45:00|541.12|538.72|541.3|538.9|542.75|540.35|540.39|537.99|0
1654534200000|2022-06-06 16:50:00|540.75|538.35|541.29|538.89|541.47|539.07|537.85|535.45|0
1654534500000|2022-06-06 16:55:00|541.02|538.62|543.11|540.71|544.01|541.61|540.57|538.17|0
1654534800000|2022-06-06 17:00:00|543.29|540.89|539.66|537.26|543.29|540.89|539.66|537.26|0
1654535100000|2022-06-06 17:05:00|540.02|537.62|541.83|539.43|543.28|540.88|539.66|537.26|0
1654535400000|2022-06-06 17:10:00|542.37|539.97|537.96|535.56|542.37|539.97|535.97|533.57|0
1654535700000|2022-06-06 17:15:00|537.78|535.38|537.05|534.65|538.51|536.11|534.52|532.12|0
1654536000000|2022-06-06 17:20:00|536.87|534.47|537.96|535.56|539.41|537.01|534.7|532.3|0
1654536300000|2022-06-06 17:25:00|537.41|535.01|538.5|536.1|539.04|536.64|536.51|534.11|0
1654536600000|2022-06-06 17:30:00|538.32|535.92|540.49|538.09|541.22|538.82|537.59|535.19|0
1654536900000|2022-06-06 17:35:00|539.95|537.55|545.76|543.36|547.41|545.01|539.77|537.37|0
1654537200000|2022-06-06 17:40:00|546.13|543.73|548.5|546.1|549.96|547.56|545.58|543.18|0
1654537500000|2022-06-06 17:45:00|548.68|546.28|548.86|546.46|549.41|547.01|545.94|543.54|0
1654537800000|2022-06-06 17:50:00|548.68|546.28|549.59|547.19|551.42|549.02|548.31|545.91|0
1654538100000|2022-06-06 17:55:00|549.77|547.37|551.96|549.56|552.15|549.75|549.77|547.37|0
1654538400000|2022-06-06 18:00:00|552.15|549.75|551.41|549.01|552.15|549.75|550.13|547.73|0
1654538700000|2022-06-06 18:05:00|551.23|548.83|549.58|547.18|551.96|549.56|547.21|544.81|0
1654539000000|2022-06-06 18:10:00|549.4|547|547.75|545.35|550.31|547.91|547.75|545.35|0
1654539300000|2022-06-06 18:15:00|547.39|544.99|547.02|544.62|548.48|546.08|545.2|542.8|0
1654539600000|2022-06-06 18:20:00|546.84|544.44|540.83|538.43|546.84|544.44|539.02|536.62|0
1654539900000|2022-06-06 18:25:00|540.1|537.7|537.75|535.35|541.01|538.61|535.94|533.54|0
1654540200000|2022-06-06 18:30:00|537.2|534.8|537.74|535.34|538.83|536.43|535.75|533.35|0
1654540500000|2022-06-06 18:35:00|537.92|535.52|535.39|532.99|539.37|536.97|534.48|532.08|0
1654540800000|2022-06-06 18:40:00|535.57|533.17|538.64|536.24|539.19|536.79|535.11|532.71|0
1654541100000|2022-06-06 18:45:00|538.55|536.15|537.74|535.34|541|538.6|537.56|535.16|0
1654541400000|2022-06-06 18:50:00|537.01|534.61|537.55|535.15|537.73|535.33|530.87|528.47|0
1654541700000|2022-06-06 18:55:00|536.65|534.25|537.73|535.33|540.45|538.05|535.92|533.52|0
1654542000000|2022-06-06 19:00:00|537.19|534.79|537.55|535.15|540.45|538.05|535.56|533.16|0
1654542300000|2022-06-06 19:05:00|537|534.6|535.01|532.61|538.45|536.05|533.75|531.35|0
1654542600000|2022-06-06 19:10:00|534.65|532.25|535.71|533.31|537.34|534.94|532.4|530|0
1654542900000|2022-06-06 19:15:00|535.35|532.95|532.28|529.88|538.43|536.03|532.1|529.7|0
1654543200000|2022-06-06 19:20:00|531.74|529.34|533.36|530.96|535.17|532.77|529.04|526.64|0
1654543500000|2022-06-06 19:25:00|533.54|531.14|533|530.6|534.8|532.4|531.92|529.52|0
1654543800000|2022-06-06 19:30:00|532.64|530.24|533.54|531.14|535.52|533.12|531.92|529.52|0
1654544100000|2022-06-06 19:35:00|533.72|531.32|531.73|529.33|534.08|531.68|529.21|526.81|0
1654544400000|2022-06-06 19:40:00|531.37|528.97|538.23|535.83|538.23|535.83|530.29|527.89|0
1654544700000|2022-06-06 19:45:00|538.05|535.65|534.43|532.03|539.32|536.92|532.81|530.41|0
1654545000000|2022-06-06 19:50:00|534.25|531.85|539.26|536.86|539.31|536.91|534.25|531.85|0
1654545300000|2022-06-06 19:55:00|538.53|536.13|537.08|534.68|540.71|538.31|534.55|532.15|0
1654545600000|2022-06-06 20:00:00|535.81|533.41|534.72|532.32|536.54|534.14|534.54|532.14|0
1654545900000|2022-06-06 20:05:00|534.9|532.5|534.72|532.32|535.99|533.59|534.36|531.96|0
1654546200000|2022-06-06 20:10:00|534.54|532.14|534.54|532.14|535.99|533.59|534.18|531.78|0
1654546500000|2022-06-06 20:15:00|534.64|531.84|536|533.2|536.18|533.38|534.37|531.57|0
1654546800000|2022-06-06 20:20:00|535.82|533.02|536.09|533.29|536.55|533.75|535.82|533.02|0
1654547100000|2022-06-06 20:25:00|536.18|533.38|535.09|532.29|536.36|533.56|535.09|532.29|0
1654547400000|2022-06-06 20:30:00|535.36|532.56|536.9|534.1|537.08|534.28|535.27|532.47|0
1654547700000|2022-06-06 20:35:00|536.99|534.19|537.62|534.82|537.81|535.01|536.54|533.74|0
1654548000000|2022-06-06 20:40:00|537.53|534.73|537.44|534.64|537.62|534.82|537.08|534.28|0
1654548300000|2022-06-06 20:45:00|537.26|534.46|537.26|534.46|537.44|534.64|537.08|534.28|0
1654548600000|2022-06-06 20:50:00|537.62|534.82|538.34|535.54|538.53|535.73|537.26|534.46|0
1654548900000|2022-06-06 20:55:00|538.52|535.72|537.26|534.46|538.71|535.91|537.26|534.46|0
1654549200000|2022-06-06 21:00:00|537.37|534.57|537.58|534.78|537.58|534.78|537.21|534.41|0
1654549500000|2022-06-06 21:05:00|537.6|534.8|537.65|534.85|537.97|535.17|537.6|534.8|0
1654549800000|2022-06-06 21:10:00|537.89|535.09|537.49|534.69|537.91|535.11|536.75|533.95|0
1654550100000|2022-06-06 21:15:00|537.68|534.88|537.47|534.67|537.81|535.01|537.44|534.64|0
1654550400000|2022-06-06 21:20:00|537.44|534.64|537.28|534.48|537.65|534.85|537.15|534.35|0
1654550700000|2022-06-06 21:25:00|537.25|534.45|537.48|534.68|537.48|534.68|537.19|534.39|0
1654551000000|2022-06-06 21:30:00|537.51|534.71|536.74|533.94|537.51|534.71|536.74|533.94|0
1654551300000|2022-06-06 21:35:00|536.56|533.76|536.79|533.99|537.17|534.37|536.48|533.68|0
1654551600000|2022-06-06 21:40:00|536.93|534.13|537.16|534.36|537.17|534.37|536.93|534.13|0
1654551900000|2022-06-06 21:45:00|537.32|534.52|537.47|534.67|537.58|534.78|537.32|534.52|0
1654552200000|2022-06-06 21:50:00|537.29|534.49|537.47|534.67|537.47|534.67|537.29|534.49|0
1654552500000|2022-06-06 21:55:00|537.5|534.7|537.86|535.06|537.86|535.06|537.5|534.7|0
1654552800000|2022-06-06 22:00:00|537.13|534.33|537.67|534.87|539.12|536.32|537.04|534.24|0
1654553100000|2022-06-06 22:05:00|538.13|535.33|536.86|534.06|538.67|535.87|536.86|534.06|0
1654553400000|2022-06-06 22:10:00|537.04|534.24|537.76|534.96|538.03|535.23|536.67|533.87|0
1654553700000|2022-06-06 22:15:00|537.4|534.6|536.58|533.78|537.94|535.14|536.13|533.33|0
1654554000000|2022-06-06 22:20:00|536.67|533.87|535.12|532.32|536.67|533.87|534.94|532.14|0
1654554300000|2022-06-06 22:25:00|535.04|532.24|535.48|532.68|535.94|533.14|535.03|532.23|0
1654554600000|2022-06-06 22:30:00|535.4|532.6|534.49|531.69|535.76|532.96|534.31|531.51|0
1654554900000|2022-06-06 22:35:00|534.58|531.78|533.4|530.6|535.39|532.59|532.86|530.06|0
1654555200000|2022-06-06 22:40:00|533.58|530.78|533.58|530.78|534.39|531.59|533.04|530.24|0
1654555500000|2022-06-06 22:45:00|533.76|530.96|534.3|531.5|535.03|532.23|533.58|530.78|0
1654555800000|2022-06-06 22:50:00|534.39|531.59|534.12|531.32|535.2|532.4|533.94|531.14|0
1654556100000|2022-06-06 22:55:00|533.94|531.14|533.93|531.13|534.02|531.22|533.21|530.41|0
1654556400000|2022-06-06 23:00:00|534.02|531.22|534.47|531.67|534.47|531.67|533.39|530.59|0
1654556700000|2022-06-06 23:05:00|534.29|531.49|535.56|532.76|535.56|532.76|534.29|531.49|0
1654557000000|2022-06-06 23:10:00|535.38|532.58|535.92|533.12|536.1|533.3|535.28|532.48|0
1654557300000|2022-06-06 23:15:00|536.1|533.3|535.92|533.12|536.1|533.3|535.74|532.94|0
1654557600000|2022-06-06 23:20:00|536.1|533.3|535.46|532.66|536.1|533.3|535.37|532.57|0
1654557900000|2022-06-06 23:25:00|535.37|532.57|535.82|533.02|536.09|533.29|535.37|532.57|0
1654558200000|2022-06-06 23:30:00|536.09|533.29|535.73|532.93|536.09|533.29|535.73|532.93|0
1654558500000|2022-06-06 23:35:00|535.91|533.11|535.54|532.74|536.09|533.29|535.27|532.47|0
1654558800000|2022-06-06 23:40:00|535.36|532.56|535.9|533.1|535.9|533.1|535|532.2|0
1654559100000|2022-06-06 23:45:00|536.08|533.28|538.44|535.64|538.44|535.64|535.9|533.1|0
1654559400000|2022-06-06 23:50:00|538.62|535.82|538.62|535.82|539.53|536.73|537.98|535.18|0
1654559700000|2022-06-06 23:55:00|538.52|535.72|537.53|534.73|539.34|536.54|537.53|534.73|0
1654560000000|2022-06-07 00:00:00|537.71|534.91|532.46|529.66|537.89|535.09|532.36|529.56|0
1654560300000|2022-06-07 00:05:00|532.54|529.74|531.1|528.3|532.54|529.74|530.83|528.03|0
1654560600000|2022-06-07 00:10:00|531.01|528.21|530.19|527.39|531.19|528.39|529.75|526.95|0
1654560900000|2022-06-07 00:15:00|530.01|527.21|531.01|528.21|531.45|528.65|529.02|526.22|0
1654561200000|2022-06-07 00:20:00|530.55|527.75|528.84|526.04|530.82|528.02|528.75|525.95|0
1654561500000|2022-06-07 00:25:00|528.75|525.95|529.28|526.48|529.38|526.58|528.3|525.5|0
1654561800000|2022-06-07 00:30:00|529.2|526.4|526.5|523.7|529.28|526.48|526.14|523.34|0
1654562100000|2022-06-07 00:35:00|527.39|524.59|529.19|526.39|529.19|526.39|527.03|524.23|0
1654562400000|2022-06-07 00:40:00|529.37|526.57|529.55|526.75|529.55|526.75|528.47|525.67|0
1654562700000|2022-06-07 00:45:00|529.37|526.57|529.19|526.39|529.55|526.75|528.11|525.31|0
1654563000000|2022-06-07 00:50:00|529.55|526.75|527.83|525.03|529.73|526.93|527.56|524.76|0
1654563300000|2022-06-07 00:55:00|528.64|525.84|528.73|525.93|529.19|526.39|528.1|525.3|0
1654563600000|2022-06-07 01:00:00|528.82|526.02|530.98|528.18|530.98|528.18|528.64|525.84|0
1654563900000|2022-06-07 01:05:00|530.8|528|530.62|527.82|531.88|529.08|530.44|527.64|0
1654564200000|2022-06-07 01:10:00|530.8|528|529.72|526.92|531.16|528.36|529.36|526.56|0
1654564500000|2022-06-07 01:15:00|529.44|526.64|531.34|528.54|531.97|529.17|529.26|526.46|0
1654564800000|2022-06-07 01:20:00|531.42|528.62|529.89|527.09|531.42|528.62|529.53|526.73|0
1654565100000|2022-06-07 01:25:00|529.71|526.91|519.3|516.5|529.71|526.91|517.33|514.53|0
1654565400000|2022-06-07 01:30:00|519.66|516.86|521.17|518.37|521.44|518.64|518.05|515.25|0
1654565700000|2022-06-07 01:35:00|521.26|518.46|522.16|519.36|522.87|520.07|520.37|517.57|0
1654566000000|2022-06-07 01:40:00|521.98|519.18|524.49|521.69|524.49|521.69|521.62|518.82|0
1654566300000|2022-06-07 01:45:00|524.66|521.86|524.66|521.86|525.47|522.67|523.77|520.97|0
1654566600000|2022-06-07 01:50:00|524.84|522.04|524.3|521.5|524.93|522.13|524.03|521.23|0
1654566900000|2022-06-07 01:55:00|524.12|521.32|523.58|520.78|524.3|521.5|522.15|519.35|0
1654567200000|2022-06-07 02:00:00|523.67|520.87|523.04|520.24|524.48|521.68|522.68|519.88|0
1654567500000|2022-06-07 02:05:00|523.13|520.33|520.53|517.73|523.76|520.96|520.53|517.73|0
1654567800000|2022-06-07 02:10:00|520.71|517.91|519.72|516.92|520.71|517.91|519.54|516.74|0
1654568100000|2022-06-07 02:15:00|519.81|517.01|519.81|517.01|520.88|518.08|519.45|516.65|0
1654568400000|2022-06-07 02:20:00|519.99|517.19|521.6|518.8|521.96|519.16|519.9|517.1|0
1654568700000|2022-06-07 02:25:00|521.78|518.98|520.7|517.9|521.96|519.16|520.52|517.72|0
1654569000000|2022-06-07 02:30:00|520.79|517.99|519.98|517.18|521.06|518.26|519.8|517|0
1654569300000|2022-06-07 02:35:00|520.16|517.36|520.06|517.26|520.7|517.9|519.8|517|0
1654569600000|2022-06-07 02:40:00|519.98|517.18|519.7|516.9|520.16|517.36|519.62|516.82|0
1654569900000|2022-06-07 02:45:00|519.44|516.64|518.81|516.01|519.44|516.64|518.27|515.47|0
1654570200000|2022-06-07 02:50:00|518.72|515.92|519.44|516.64|519.62|516.82|518.72|515.92|0
1654570500000|2022-06-07 02:55:00|519.26|516.46|519.25|516.45|519.43|516.63|518.36|515.56|0
1654570800000|2022-06-07 03:00:00|519.34|516.54|517.27|514.47|519.61|516.81|517.09|514.29|0
1654571100000|2022-06-07 03:05:00|517.45|514.65|517.09|514.29|517.62|514.82|517.09|514.29|0
1654571400000|2022-06-07 03:10:00|517.26|514.46|518.34|515.54|518.7|515.9|517.26|514.46|0
1654571700000|2022-06-07 03:15:00|518.52|515.72|521.02|518.22|521.47|518.67|518.34|515.54|0
1654572000000|2022-06-07 03:20:00|520.75|517.95|521.92|519.12|521.92|519.12|520.66|517.86|0
1654572300000|2022-06-07 03:25:00|522.1|519.3|521.56|518.76|523|520.2|521.56|518.76|0
1654572600000|2022-06-07 03:30:00|521.64|518.84|521.38|518.58|521.74|518.94|521.2|518.4|0
1654572900000|2022-06-07 03:35:00|521.56|518.76|522|519.2|522.63|519.83|520.66|517.86|0
1654573200000|2022-06-07 03:40:00|521.91|519.11|522.27|519.47|522.45|519.65|521.55|518.75|0
1654573500000|2022-06-07 03:45:00|522.45|519.65|522.81|520.01|523.17|520.37|521.91|519.11|0
1654573800000|2022-06-07 03:50:00|522.99|520.19|523.34|520.54|523.52|520.72|522.09|519.29|0
1654574100000|2022-06-07 03:55:00|523.07|520.27|521.27|518.47|523.7|520.9|521.18|518.38|0
1654574400000|2022-06-07 04:00:00|521.45|518.65|520.37|517.57|521.54|518.74|519.93|517.13|0
1654574700000|2022-06-07 04:05:00|520.28|517.48|521.65|518.85|522.3|519.5|520.28|517.48|0
1654575000000|2022-06-07 04:10:00|521.47|518.67|521.83|519.03|522.01|519.21|521.47|518.67|0
1654575300000|2022-06-07 04:15:00|521.73|518.93|522|519.2|522.01|519.21|521.29|518.49|0
1654575600000|2022-06-07 04:20:00|521.82|519.02|522.72|519.92|522.9|520.1|521.82|519.02|0
1654575900000|2022-06-07 04:25:00|522.9|520.1|523.26|520.46|523.26|520.46|522.36|519.56|0
1654576200000|2022-06-07 04:30:00|523.08|520.28|518.59|515.79|523.26|520.46|518.41|515.61|0
1654576500000|2022-06-07 04:35:00|518.41|515.61|519.66|516.86|520.2|517.4|518.41|515.61|0
1654576800000|2022-06-07 04:40:00|519.75|516.95|519.66|516.86|519.84|517.04|519.03|516.23|0
1654577100000|2022-06-07 04:45:00|519.39|516.59|519.48|516.68|519.66|516.86|518.32|515.52|0
1654577400000|2022-06-07 04:50:00|519.3|516.5|519.3|516.5|520.1|517.3|519.12|516.32|0
1654577700000|2022-06-07 04:55:00|519.48|516.68|519.92|517.12|520.46|517.66|519.48|516.68|0
1654578000000|2022-06-07 05:00:00|520.01|517.21|520.37|517.57|520.91|518.11|519.65|516.85|0
1654578300000|2022-06-07 05:05:00|520.19|517.39|518.22|515.42|520.19|517.39|518.04|515.24|0
1654578600000|2022-06-07 05:10:00|518.04|515.24|517.32|514.52|518.75|515.95|516.96|514.16|0
1654578900000|2022-06-07 05:15:00|517.23|514.43|518.12|515.32|518.75|515.95|517.23|514.43|0
1654579200000|2022-06-07 05:20:00|518.03|515.23|515.53|512.73|518.84|516.04|515.17|512.37|0
1654579500000|2022-06-07 05:25:00|515.35|512.55|510.26|507.46|515.71|512.91|510.16|507.36|0
1654579800000|2022-06-07 05:30:00|510.44|507.64|515.08|512.28|515.8|513|510.44|507.64|0
1654580100000|2022-06-07 05:35:00|515.26|512.46|514.81|512.01|515.97|513.17|514.01|511.21|0
1654580400000|2022-06-07 05:40:00|514.73|511.93|515.61|512.81|516.5|513.7|514.73|511.93|0
1654580700000|2022-06-07 05:45:00|515.79|512.99|515.79|512.99|516.68|513.88|514.54|511.74|0
1654581000000|2022-06-07 05:50:00|515.97|513.17|515.96|513.16|516.68|513.88|515.43|512.63|0
1654581300000|2022-06-07 05:55:00|516.14|513.34|514.89|512.09|517.03|514.23|514.89|512.09|0
1654581600000|2022-06-07 06:00:00|515.25|512.45|520.77|517.97|521.49|518.69|515.25|512.45|0
1654581900000|2022-06-07 06:05:00|521.31|518.51|519.52|516.72|521.31|518.51|519.16|516.36|0
1654582200000|2022-06-07 06:10:00|519.34|516.54|520.41|517.61|520.41|517.61|519.34|516.54|0
1654582500000|2022-06-07 06:15:00|520.5|517.7|520.94|518.14|521.66|518.86|520.23|517.43|0
1654582800000|2022-06-07 06:20:00|521.12|518.32|520.58|517.78|522.02|519.22|520.14|517.34|0
1654583100000|2022-06-07 06:25:00|520.76|517.96|522.55|519.75|522.55|519.75|520.05|517.25|0
1654583400000|2022-06-07 06:30:00|522.73|519.93|521.47|518.67|523.62|520.82|521.29|518.49|0
1654583700000|2022-06-07 06:35:00|521.65|518.85|520.93|518.13|522.01|519.21|520.58|517.78|0
1654584000000|2022-06-07 06:40:00|521.11|518.31|520.22|517.42|522.19|519.39|520.22|517.42|0
1654584300000|2022-06-07 06:45:00|520.4|517.6|519.86|517.06|520.4|517.6|517.72|514.92|0
1654584600000|2022-06-07 06:50:00|519.5|516.7|520.21|517.41|521.64|518.84|519.5|516.7|0
1654584900000|2022-06-07 06:55:00|519.68|516.88|520.03|517.23|520.03|517.23|518.69|515.89|0
1654585200000|2022-06-07 07:00:00|519.85|517.05|520.57|517.77|523.34|520.54|519.85|517.05|0
1654585500000|2022-06-07 07:05:00|520.19|517.79|522.95|520.55|522.95|520.55|519.2|516.8|0
1654585800000|2022-06-07 07:10:00|522.69|520.29|525.73|523.33|526|523.6|522.15|519.75|0
1654586100000|2022-06-07 07:15:00|526.09|523.69|523.22|520.82|528.25|525.85|522.5|520.1|0
1654586400000|2022-06-07 07:20:00|523.04|520.64|524.32|521.92|525.24|522.84|522.26|519.86|0
1654586700000|2022-06-07 07:25:00|524.59|522.19|524.94|522.54|526.38|523.98|523.69|521.29|0
1654587000000|2022-06-07 07:30:00|524.85|522.45|526.02|523.62|528.17|525.77|524.85|522.45|0
1654587300000|2022-06-07 07:35:00|525.75|523.35|523.15|520.75|526.38|523.98|523.15|520.75|0
1654587600000|2022-06-07 07:40:00|522.97|520.57|525.47|523.07|526.19|523.79|522.97|520.57|0
1654587900000|2022-06-07 07:45:00|525.3|522.9|527.35|524.95|529.42|527.02|525.3|522.9|0
1654588200000|2022-06-07 07:50:00|527.45|525.05|526.81|524.41|528.34|525.94|526.27|523.87|0
1654588500000|2022-06-07 07:55:00|526.73|524.33|526.19|523.79|527.98|525.58|525.83|523.43|0
1654588800000|2022-06-07 08:00:00|526.36|523.96|527.44|525.04|527.98|525.58|525.29|522.89|0
1654589100000|2022-06-07 08:05:00|527.8|525.4|528.16|525.76|529.6|527.2|527.35|524.95|0
1654589400000|2022-06-07 08:10:00|528.42|526.02|527.52|525.12|528.69|526.29|527.08|524.68|0
1654589700000|2022-06-07 08:15:00|527.61|525.21|526.71|524.31|527.7|525.3|525.28|522.88|0
1654590000000|2022-06-07 08:20:00|527.07|524.67|527.43|525.03|527.79|525.39|525.99|523.59|0
1654590300000|2022-06-07 08:25:00|527.34|524.94|526.71|524.31|528.69|526.29|526.62|524.22|0
1654590600000|2022-06-07 08:30:00|526.89|524.49|527.78|525.38|528.32|525.92|526.35|523.95|0
1654590900000|2022-06-07 08:35:00|527.6|525.2|530.66|528.26|531.02|528.62|527.42|525.02|0
1654591200000|2022-06-07 08:40:00|530.84|528.44|529.2|526.8|531.29|528.89|528.48|526.08|0
1654591500000|2022-06-07 08:45:00|529.56|527.16|528.65|526.25|529.74|527.34|528.48|526.08|0
1654591800000|2022-06-07 08:50:00|528.56|526.16|528.47|526.07|528.83|526.43|527.75|525.35|0
1654592100000|2022-06-07 08:55:00|528.38|525.98|528.47|526.07|529.01|526.61|527.93|525.53|0
1654592400000|2022-06-07 09:00:00|528.2|525.8|526.31|523.91|529.19|526.79|526.31|523.91|0
1654592700000|2022-06-07 09:05:00|526.49|524.09|525.77|523.37|526.85|524.45|524.7|522.3|0
1654593000000|2022-06-07 09:10:00|525.59|523.19|524.34|521.94|525.95|523.55|524.16|521.76|0
1654593300000|2022-06-07 09:15:00|524.42|522.02|526.3|523.9|526.31|523.91|523.62|521.22|0
1654593600000|2022-06-07 09:20:00|526.03|523.63|527.2|524.8|527.38|524.98|525.95|523.55|0
1654593900000|2022-06-07 09:25:00|527.11|524.71|528.28|525.88|528.82|526.42|527.11|524.71|0
1654594200000|2022-06-07 09:30:00|528.36|525.96|528.81|526.41|529.53|527.13|528.09|525.69|0
1654594500000|2022-06-07 09:35:00|528.9|526.5|527.19|524.79|529.17|526.77|527.19|524.79|0
1654594800000|2022-06-07 09:40:00|527.01|524.61|525.12|522.72|527.01|524.61|524.86|522.46|0
1654595100000|2022-06-07 09:45:00|525.04|522.64|524.68|522.28|525.22|522.82|524.32|521.92|0
1654595400000|2022-06-07 09:50:00|524.5|522.1|523.78|521.38|524.68|522.28|523.6|521.2|0
1654595700000|2022-06-07 09:55:00|523.6|521.2|523.78|521.38|525.03|522.63|523.42|521.02|0
1654596000000|2022-06-07 10:00:00|523.6|521.2|524.85|522.45|525.03|522.63|523.6|521.2|0
1654596300000|2022-06-07 10:05:00|524.67|522.27|524.93|522.53|525.03|522.63|524.58|522.18|0
1654596600000|2022-06-07 10:10:00|524.85|522.45|524.66|522.26|525.02|522.62|524.48|522.08|0
1654596900000|2022-06-07 10:15:00|524.57|522.17|519.3|516.9|524.66|522.26|519.12|516.72|0
1654597200000|2022-06-07 10:20:00|519.12|516.72|519.12|516.72|519.83|517.43|517.16|514.76|0
1654597500000|2022-06-07 10:25:00|519.29|516.89|519.35|516.95|520.78|518.38|517.63|515.23|0
1654597800000|2022-06-07 10:30:00|519.44|517.04|522.03|519.63|522.39|519.99|519.35|516.95|0
1654598100000|2022-06-07 10:35:00|522.21|519.81|523.55|521.15|524|521.6|521.76|519.36|0
1654598400000|2022-06-07 10:40:00|523.64|521.24|521.4|519|523.82|521.42|521.4|519|0
1654598700000|2022-06-07 10:45:00|521.49|519.09|523.81|521.41|524.17|521.77|521.31|518.91|0
1654599000000|2022-06-07 10:50:00|523.99|521.59|523.99|521.59|525.07|522.67|523.27|520.87|0
1654599300000|2022-06-07 10:55:00|523.9|521.5|515.95|513.55|524.71|522.31|514.35|511.95|0
1654599600000|2022-06-07 11:00:00|515.59|513.19|520.53|518.13|530|527.6|507.82|505.42|0
1654599900000|2022-06-07 11:05:00|520.17|517.77|514.83|512.43|520.7|518.3|514.65|512.25|0
1654600200000|2022-06-07 11:10:00|514.29|511.89|508.53|506.13|514.47|512.07|506.45|504.05|0
1654600500000|2022-06-07 11:15:00|508.43|506.03|512.51|510.11|512.78|510.38|507.82|505.42|0
1654600800000|2022-06-07 11:20:00|512.6|510.2|513.67|511.27|513.76|511.36|511.36|508.96|0
1654601100000|2022-06-07 11:25:00|513.58|511.18|515.45|513.05|516.16|513.76|512.52|510.12|0
1654601400000|2022-06-07 11:30:00|515.27|512.87|515.98|513.58|516.42|514.02|514.73|512.33|0
1654601700000|2022-06-07 11:35:00|516.06|513.66|516.15|513.75|516.69|514.29|515.44|513.04|0
1654602000000|2022-06-07 11:40:00|516.42|514.02|514.55|512.15|516.42|514.02|514.28|511.88|0
1654602300000|2022-06-07 11:45:00|514.46|512.06|516.06|513.66|516.15|513.75|514.46|512.06|0
1654602600000|2022-06-07 11:50:00|515.97|513.57|514.19|511.79|515.97|513.57|514.19|511.79|0
1654602900000|2022-06-07 11:55:00|514.37|511.97|515.08|512.68|515.43|513.03|513.84|511.44|0
1654603200000|2022-06-07 12:00:00|515.43|513.03|513.48|511.08|516.58|514.18|513.48|511.08|0
1654603500000|2022-06-07 12:05:00|513.3|510.9|513.12|510.72|514.72|512.32|512.94|510.54|0
1654603800000|2022-06-07 12:10:00|513.03|510.63|513.12|510.72|514.01|511.61|512.05|509.65|0
1654604100000|2022-06-07 12:15:00|513.29|510.89|511.52|509.12|513.83|511.43|510.99|508.59|0
1654604400000|2022-06-07 12:20:00|511.34|508.94|514.18|511.78|515.07|512.67|511.34|508.94|0
1654604700000|2022-06-07 12:25:00|514.53|512.13|513.82|511.42|515.06|512.66|513.82|511.42|0
1654605000000|2022-06-07 12:30:00|514|511.6|514.17|511.77|514.35|511.95|509.92|507.52|0
1654605300000|2022-06-07 12:35:00|514.08|511.68|512.57|510.17|514.7|512.3|510.8|508.4|0
1654605600000|2022-06-07 12:40:00|512.39|509.99|512.92|510.52|513.1|510.7|510.62|508.22|0
1654605900000|2022-06-07 12:45:00|513.1|510.7|510.62|508.22|514.7|512.3|510.44|508.04|0
1654606200000|2022-06-07 12:50:00|510.44|508.04|509.91|507.51|512.21|509.81|509.55|507.15|0
1654606500000|2022-06-07 12:55:00|510.08|507.68|509.02|506.62|511.15|508.75|508.67|506.27|0
1654606800000|2022-06-07 13:00:00|508.75|506.35|510.61|508.21|510.79|508.39|508.67|506.27|0
1654607100000|2022-06-07 13:05:00|510.43|508.03|509.37|506.97|511.14|508.74|509.02|506.62|0
1654607400000|2022-06-07 13:10:00|509.55|507.15|507.6|505.2|509.9|507.5|506.72|504.32|0
1654607700000|2022-06-07 13:15:00|507.78|505.38|508.66|506.26|510.25|507.85|507.78|505.38|0
1654608000000|2022-06-07 13:20:00|508.48|506.08|509.19|506.79|510.25|507.85|508.3|505.9|0
1654608300000|2022-06-07 13:25:00|509.54|507.14|511.31|508.91|511.31|508.91|508.3|505.9|0
1654608600000|2022-06-07 13:30:00|511.48|509.08|519.12|516.72|519.66|517.26|508.12|505.72|0
1654608900000|2022-06-07 13:35:00|518.77|516.37|517.87|515.47|521.44|519.04|516.63|514.23|0
1654609200000|2022-06-07 13:40:00|518.23|515.83|520.63|518.23|521.44|519.04|516.63|514.23|0
1654609500000|2022-06-07 13:45:00|520.9|518.5|522.51|520.11|523.05|520.65|518.94|516.54|0
1654609800000|2022-06-07 13:50:00|522.59|520.19|525.01|522.61|528.6|526.2|521.97|519.57|0
1654610100000|2022-06-07 13:55:00|525.73|523.33|522.5|520.1|526.89|524.49|521.08|518.68|0
1654610400000|2022-06-07 14:00:00|522.68|520.28|526.8|524.4|526.98|524.58|520.72|518.32|0
1654610700000|2022-06-07 14:05:00|526.98|524.58|522.89|520.49|530.82|528.42|521.36|518.96|0
1654611000000|2022-06-07 14:10:00|523.42|521.02|520.74|518.34|524.67|522.27|518.78|516.38|0
1654611300000|2022-06-07 14:15:00|520.92|518.52|521.27|518.87|523.24|520.84|518.24|515.84|0
1654611600000|2022-06-07 14:20:00|521.81|519.41|525.56|523.16|528.61|526.21|520.02|517.62|0
1654611900000|2022-06-07 14:25:00|525.74|523.34|535.09|532.69|535.99|533.59|524.49|522.09|0
1654612200000|2022-06-07 14:30:00|535.27|532.87|540.87|538.47|541.14|538.74|534.01|531.61|0
1654612500000|2022-06-07 14:35:00|540.69|538.29|547.53|545.13|548.44|546.04|539.79|537.39|0
1654612800000|2022-06-07 14:40:00|547.17|544.77|549.58|547.18|551.95|549.55|545.98|543.58|0
1654613100000|2022-06-07 14:45:00|549.94|547.54|552.68|550.28|553.04|550.64|548.67|546.27|0
1654613400000|2022-06-07 14:50:00|552.86|550.46|551.94|549.54|553.04|550.64|549.76|547.36|0
1654613700000|2022-06-07 14:55:00|551.58|549.18|548.84|546.44|551.94|549.54|547.93|545.53|0
1654614000000|2022-06-07 15:00:00|549.02|546.62|547.38|544.98|551.21|548.81|547.02|544.62|0
1654614300000|2022-06-07 15:05:00|547.2|544.8|547.11|544.71|547.93|545.53|543.84|541.44|0
1654614600000|2022-06-07 15:10:00|546.56|544.16|549.3|546.9|550.39|547.99|546.2|543.8|0
1654614900000|2022-06-07 15:15:00|548.75|546.35|544.24|541.84|549.66|547.26|543.88|541.48|0
1654615200000|2022-06-07 15:20:00|544.79|542.39|540.06|537.66|545.7|543.3|540.06|537.66|0
1654615500000|2022-06-07 15:25:00|539.7|537.3|538.07|535.67|541.7|539.3|536.81|534.41|0
1654615800000|2022-06-07 15:30:00|538.25|535.85|537.56|535.16|538.46|536.06|534.79|532.39|0
1654616100000|2022-06-07 15:35:00|537.74|535.34|539.18|536.78|539.36|536.96|535.02|532.62|0
1654616400000|2022-06-07 15:40:00|539.09|536.69|537.91|535.51|539.36|536.96|537.01|534.61|0
1654616700000|2022-06-07 15:45:00|537.55|535.15|532.85|530.45|539.72|537.32|532.31|529.91|0
1654617000000|2022-06-07 15:50:00|532.49|530.09|533.39|530.99|535.74|533.34|531.77|529.37|0
1654617300000|2022-06-07 15:55:00|533.21|530.81|537.31|534.91|538.4|536|533.21|530.81|0
1654617600000|2022-06-07 16:00:00|537.68|535.28|536.05|533.65|538.94|536.54|535.32|532.92|0
1654617900000|2022-06-07 16:05:00|535.86|533.46|534.24|531.84|535.86|533.46|532.07|529.67|0
1654618200000|2022-06-07 16:10:00|534.6|532.2|534.64|532.24|535.86|533.46|533.51|531.11|0
1654618500000|2022-06-07 16:15:00|534.09|531.69|531.02|528.62|534.82|532.42|529.04|526.64|0
1654618800000|2022-06-07 16:20:00|530.66|528.26|532.1|529.7|532.64|530.24|529.76|527.36|0
1654619100000|2022-06-07 16:25:00|531.92|529.52|533.54|531.14|534.81|532.41|531.92|529.52|0
1654619400000|2022-06-07 16:30:00|533.72|531.32|536.62|534.22|537.52|535.12|532.1|529.7|0
1654619700000|2022-06-07 16:35:00|536.8|534.4|538.24|535.84|538.24|535.84|535.53|533.13|0
1654620000000|2022-06-07 16:40:00|538.43|536.03|539.87|537.47|542.42|540.02|538.42|536.02|0
1654620300000|2022-06-07 16:45:00|540.06|537.66|541.51|539.11|542.23|539.83|540.06|537.66|0
1654620600000|2022-06-07 16:50:00|541.69|539.29|542.78|540.38|543.32|540.92|539.14|536.74|0
1654620900000|2022-06-07 16:55:00|542.6|540.2|542.05|539.65|543.14|540.74|540.41|538.01|0
1654621200000|2022-06-07 17:00:00|542.23|539.83|544.59|542.19|544.96|542.56|540.77|538.37|0
1654621500000|2022-06-07 17:05:00|544.41|542.01|546.6|544.2|546.6|544.2|542.77|540.37|0
1654621800000|2022-06-07 17:10:00|546.96|544.56|546.96|544.56|547.51|545.11|545.14|542.74|0
1654622100000|2022-06-07 17:15:00|547.14|544.74|548.05|545.65|549.15|546.75|546.59|544.19|0
1654622400000|2022-06-07 17:20:00|547.87|545.47|546.34|543.94|548.82|546.42|545.79|543.39|0
1654622700000|2022-06-07 17:25:00|546.52|544.12|546.88|544.48|547.62|545.22|545.61|543.21|0
1654623000000|2022-06-07 17:30:00|547.98|545.58|546.79|544.39|548.35|545.95|545.42|543.02|0
1654623300000|2022-06-07 17:35:00|546.52|544.12|546.7|544.3|547.8|545.4|544.69|542.29|0
1654623600000|2022-06-07 17:40:00|546.88|544.48|546.33|543.93|546.88|544.48|544.5|542.1|0
1654623900000|2022-06-07 17:45:00|546.15|543.75|546.33|543.93|547.61|545.21|544.68|542.28|0
1654624200000|2022-06-07 17:50:00|546.51|544.11|545.78|543.38|548.34|545.94|545.41|543.01|0
1654624500000|2022-06-07 17:55:00|545.41|543.01|543.87|541.47|545.59|543.19|543.69|541.29|0
1654624800000|2022-06-07 18:00:00|544.05|541.65|546.24|543.84|546.43|544.03|542.95|540.55|0
1654625100000|2022-06-07 18:05:00|546.43|544.03|552.48|550.08|552.67|550.27|545.69|543.29|0
1654625400000|2022-06-07 18:10:00|552.3|549.9|554.69|552.29|555.06|552.66|552.11|549.71|0
1654625700000|2022-06-07 18:15:00|555.06|552.66|552.29|549.89|555.79|553.39|551.92|549.52|0
1654626000000|2022-06-07 18:20:00|552.11|549.71|553.03|550.63|553.21|550.81|551.56|549.16|0
1654626300000|2022-06-07 18:25:00|553.21|550.81|553.76|551.36|554.5|552.1|551.74|549.34|0
1654626600000|2022-06-07 18:30:00|553.94|551.54|556.52|554.12|557.26|554.86|553.02|550.62|0
1654626900000|2022-06-07 18:35:00|556.71|554.31|555.05|552.65|557.08|554.68|554.68|552.28|0
1654627200000|2022-06-07 18:40:00|555.41|553.01|549.34|546.94|555.6|553.2|547.87|545.47|0
1654627500000|2022-06-07 18:45:00|548.79|546.39|547.14|544.74|551.18|548.78|546.22|543.82|0
1654627800000|2022-06-07 18:50:00|547.32|544.92|549.34|546.94|549.89|547.49|546.59|544.19|0
1654628100000|2022-06-07 18:55:00|548.6|546.2|551.35|548.95|551.72|549.32|547.87|545.47|0
1654628400000|2022-06-07 19:00:00|551.54|549.14|554.48|552.08|555.03|552.63|550.8|548.4|0
1654628700000|2022-06-07 19:05:00|554.66|552.26|554.66|552.26|556.32|553.92|553.01|550.61|0
1654629000000|2022-06-07 19:10:00|555.03|552.63|553.74|551.34|556.14|553.74|552.27|549.87|0
1654629300000|2022-06-07 19:15:00|553.55|551.15|555.58|553.18|556.32|553.92|553.55|551.15|0
1654629600000|2022-06-07 19:20:00|555.76|553.36|556.32|553.92|557.79|555.39|555.02|552.62|0
1654629900000|2022-06-07 19:25:00|556.68|554.28|556.87|554.47|557.61|555.21|555.39|552.99|0
1654630200000|2022-06-07 19:30:00|556.68|554.28|559.93|557.53|560.41|558.01|556.13|553.73|0
1654630500000|2022-06-07 19:35:00|559.74|557.34|562.7|560.3|562.7|560.3|559.37|556.97|0
1654630800000|2022-06-07 19:40:00|562.89|560.49|562.33|559.93|563.63|561.23|560.85|558.45|0
1654631100000|2022-06-07 19:45:00|562.7|560.3|564.93|562.53|565.3|562.9|561.77|559.37|0
1654631400000|2022-06-07 19:50:00|564.74|562.34|565.85|563.45|566.6|564.2|563.44|561.04|0
1654631700000|2022-06-07 19:55:00|565.67|563.27|562.51|560.11|566.41|564.01|562.51|560.11|0
1654632000000|2022-06-07 20:00:00|563.25|560.85|559.54|557.14|563.25|560.85|558.44|556.04|0
1654632300000|2022-06-07 20:05:00|559.73|557.33|560.47|558.07|561.02|558.62|559.17|556.77|0
1654632600000|2022-06-07 20:10:00|560.28|557.88|560.28|557.88|560.84|558.44|560.28|557.88|0
1654632900000|2022-06-07 20:15:00|560.48|557.68|559.37|556.57|560.66|557.86|559|556.2|0
1654633200000|2022-06-07 20:20:00|559.55|556.75|559.36|556.56|560.48|557.68|558.81|556.01|0
1654633500000|2022-06-07 20:25:00|559.18|556.38|558.07|555.27|559.55|556.75|558.07|555.27|0
1654633800000|2022-06-07 20:30:00|558.25|555.45|558.43|555.63|558.44|555.64|557.33|554.53|0
1654634100000|2022-06-07 20:35:00|558.25|555.45|558.15|555.35|558.62|555.82|557.88|555.08|0
1654634400000|2022-06-07 20:40:00|558.25|555.45|557.32|554.52|558.8|556|556.95|554.15|0
1654634700000|2022-06-07 20:45:00|557.23|554.43|557.13|554.33|558.06|555.26|557.13|554.33|0
1654635000000|2022-06-07 20:50:00|557.32|554.52|557.13|554.33|557.5|554.7|556.21|553.41|0
1654635300000|2022-06-07 20:55:00|556.76|553.96|557.22|554.42|557.5|554.7|556.58|553.78|0
1654635600000|2022-06-07 21:00:00|556.93|554.13|556.8|554|556.99|554.19|556.51|553.71|0
1654635900000|2022-06-07 21:05:00|556.85|554.05|556.79|553.99|556.96|554.16|556.74|553.94|0
1654636200000|2022-06-07 21:10:00|556.82|554.02|556.98|554.18|556.98|554.18|556.82|554.02|0
1654636500000|2022-06-07 21:15:00|556.95|554.15|557.06|554.26|557.08|554.28|556.77|553.97|0
1654636800000|2022-06-07 21:20:00|557.11|554.31|557.19|554.39|557.22|554.42|557.06|554.26|0
1654637100000|2022-06-07 21:25:00|556.98|554.18|557.11|554.31|557.11|554.31|556.58|553.78|0
1654637400000|2022-06-07 21:30:00|557.24|554.44|557.65|554.85|557.73|554.93|557.19|554.39|0
1654637700000|2022-06-07 21:35:00|557.64|554.84|558.02|555.22|558.23|555.43|557.64|554.84|0
1654638000000|2022-06-07 21:40:00|557.94|555.14|557.64|554.84|557.94|555.14|557.51|554.71|0
1654638300000|2022-06-07 21:45:00|557.67|554.87|557.69|554.89|557.69|554.89|557.53|554.73|0
1654638600000|2022-06-07 21:50:00|557.59|554.79|557.82|555.02|557.82|555.02|557.59|554.79|0
1654638900000|2022-06-07 21:55:00|557.88|555.08|557.88|555.08|557.88|555.08|557.77|554.97|0
1654639200000|2022-06-07 22:00:00|557.01|554.21|559.22|556.42|559.87|557.07|557.01|554.21|0
1654639500000|2022-06-07 22:05:00|558.95|556.15|558.39|555.59|558.95|556.15|557.65|554.85|0
1654639800000|2022-06-07 22:10:00|558.48|555.68|560.24|557.44|560.98|558.18|558.39|555.59|0
1654640100000|2022-06-07 22:15:00|560.42|557.62|559.68|556.88|560.51|557.71|559.13|556.33|0
1654640400000|2022-06-07 22:20:00|559.58|556.78|559.12|556.32|559.58|556.78|558.38|555.58|0
1654640700000|2022-06-07 22:25:00|559.31|556.51|559.12|556.32|560.05|557.25|558.38|555.58|0
1654641000000|2022-06-07 22:30:00|559.3|556.5|558.38|555.58|559.3|556.5|558.38|555.58|0
1654641300000|2022-06-07 22:35:00|558.56|555.76|557.82|555.02|558.93|556.13|557.45|554.65|0
1654641600000|2022-06-07 22:40:00|558.19|555.39|558.93|556.13|558.93|556.13|557.82|555.02|0
1654641900000|2022-06-07 22:45:00|558.74|555.94|557.63|554.83|559.11|556.31|557.45|554.65|0
1654642200000|2022-06-07 22:50:00|557.82|555.02|558.37|555.57|558.55|555.75|557.26|554.46|0
1654642500000|2022-06-07 22:55:00|558.55|555.75|558.37|555.57|558.55|555.75|557.81|555.01|0
1654642800000|2022-06-07 23:00:00|558.55|555.75|558.92|556.12|558.92|556.12|558.36|555.56|0
1654643100000|2022-06-07 23:05:00|559.1|556.3|558.92|556.12|559.29|556.49|558.73|555.93|0
1654643400000|2022-06-07 23:10:00|559.1|556.3|558.36|555.56|559.1|556.3|558.36|555.56|0
1654643700000|2022-06-07 23:15:00|558.54|555.74|559.28|556.48|559.28|556.48|558.54|555.74|0
1654644000000|2022-06-07 23:20:00|559.1|556.3|559.09|556.29|559.28|556.48|558.54|555.74|0
1654644300000|2022-06-07 23:25:00|559.28|556.48|559.09|556.29|560.02|557.22|559.09|556.29|0
1654644600000|2022-06-07 23:30:00|559.28|556.48|557.06|554.26|559.46|556.66|557.06|554.26|0
1654644900000|2022-06-07 23:35:00|556.87|554.07|556.87|554.07|557.98|555.18|556.69|553.89|0
1654645200000|2022-06-07 23:40:00|556.77|553.97|555.02|552.22|557.05|554.25|554.47|551.67|0
1654645500000|2022-06-07 23:45:00|555.21|552.41|553.91|551.11|555.57|552.77|553.91|551.11|0
1654645800000|2022-06-07 23:50:00|553.73|550.93|554.28|551.48|554.92|552.12|553.55|550.75|0
1654646100000|2022-06-07 23:55:00|554.1|551.3|554.28|551.48|554.83|552.03|553.91|551.11|0
1654646400000|2022-06-08 00:00:00|554.46|551.66|554.83|552.03|556.31|553.51|553.36|550.56|0
1654646700000|2022-06-08 00:05:00|554.92|552.12|554.91|552.11|555.01|552.21|553.54|550.74|0
1654647000000|2022-06-08 00:10:00|555.19|552.39|556.48|553.68|556.76|553.96|554.64|551.84|0
1654647300000|2022-06-08 00:15:00|556.67|553.87|555.19|552.39|557.22|554.42|555.19|552.39|0
1654647600000|2022-06-08 00:20:00|555.01|552.21|554.63|551.83|555.56|552.76|553.16|550.36|0
1654647900000|2022-06-08 00:25:00|554.91|552.11|555.37|552.57|555.74|552.94|554.45|551.65|0
1654648200000|2022-06-08 00:30:00|555.55|552.75|556.93|554.13|557.03|554.23|555.55|552.75|0
1654648500000|2022-06-08 00:35:00|556.84|554.04|559.06|556.26|559.7|556.9|556.66|553.86|0
1654648800000|2022-06-08 00:40:00|559.15|556.35|559.24|556.44|560.44|557.64|559.06|556.26|0
1654649100000|2022-06-08 00:45:00|559.06|556.26|558.59|555.79|559.98|557.18|558.31|555.51|0
1654649400000|2022-06-08 00:50:00|558.5|555.7|559.61|556.81|559.61|556.81|558.31|555.51|0
1654649700000|2022-06-08 00:55:00|559.79|556.99|559.05|556.25|559.79|556.99|558.58|555.78|0
1654650000000|2022-06-08 01:00:00|559.51|556.71|559.23|556.43|560.16|557.36|559.14|556.34|0
1654650300000|2022-06-08 01:05:00|559.32|556.52|559.32|556.52|559.78|556.98|558.68|555.88|0
1654650600000|2022-06-08 01:10:00|559.23|556.43|559.6|556.8|559.6|556.8|558.86|556.06|0
1654650900000|2022-06-08 01:15:00|559.97|557.17|561.08|558.28|562.37|559.57|559.78|556.98|0
1654651200000|2022-06-08 01:20:00|561.26|558.46|559.78|556.98|561.45|558.65|559.04|556.24|0
1654651500000|2022-06-08 01:25:00|559.68|556.88|558.85|556.05|559.68|556.88|558.3|555.5|0
1654651800000|2022-06-08 01:30:00|559.03|556.23|560.42|557.62|561.62|558.82|558.66|555.86|0
1654652100000|2022-06-08 01:35:00|560.51|557.71|559.77|556.97|561.62|558.82|559.59|556.79|0
1654652400000|2022-06-08 01:40:00|559.86|557.06|560.51|557.71|560.88|558.08|559.49|556.69|0
1654652700000|2022-06-08 01:45:00|560.41|557.61|558.93|556.13|560.88|558.08|557.18|554.38|0
1654653000000|2022-06-08 01:50:00|559.21|556.41|559.67|556.87|560.14|557.34|558.84|556.04|0
1654653300000|2022-06-08 01:55:00|559.85|557.05|559.58|556.78|560.69|557.89|559.58|556.78|0
1654653600000|2022-06-08 02:00:00|559.76|556.96|560.5|557.7|560.68|557.88|559.76|556.96|0
1654653900000|2022-06-08 02:05:00|560.68|557.88|561.51|558.71|561.79|558.99|560.59|557.79|0
1654654200000|2022-06-08 02:10:00|561.42|558.62|561.05|558.25|561.98|559.18|560.49|557.69|0
1654654500000|2022-06-08 02:15:00|561.23|558.43|560.95|558.15|561.42|558.62|560.49|557.69|0
1654654800000|2022-06-08 02:20:00|561.05|558.25|560.3|557.5|561.23|558.43|560.12|557.32|0
1654655100000|2022-06-08 02:25:00|560.49|557.69|560.95|558.15|561.13|558.33|560.49|557.69|0
1654655400000|2022-06-08 02:30:00|561.04|558.24|560.85|558.05|561.04|558.24|560.12|557.32|0
1654655700000|2022-06-08 02:35:00|560.67|557.87|561.59|558.79|562.05|559.25|560.67|557.87|0
1654656000000|2022-06-08 02:40:00|561.78|558.98|560.66|557.86|562.15|559.35|560.66|557.86|0
1654656300000|2022-06-08 02:45:00|560.85|558.05|558.26|555.46|561.03|558.23|558.07|555.27|0
1654656600000|2022-06-08 02:50:00|558.35|555.55|558.07|555.27|558.81|556.01|558.07|555.27|0
1654656900000|2022-06-08 02:55:00|557.89|555.09|557.14|554.34|558.62|555.82|557.05|554.25|0
1654657200000|2022-06-08 03:00:00|556.96|554.16|557.33|554.53|557.7|554.9|556.77|553.97|0
1654657500000|2022-06-08 03:05:00|557.41|554.61|555.29|552.49|557.7|554.9|555.29|552.49|0
1654657800000|2022-06-08 03:10:00|555.38|552.58|554.55|551.75|555.66|552.86|554.19|551.39|0
1654658100000|2022-06-08 03:15:00|554.46|551.66|550.87|548.07|555.01|552.21|550.32|547.52|0
1654658400000|2022-06-08 03:20:00|551.05|548.25|553.14|550.34|553.51|550.71|550.5|547.7|0
1654658700000|2022-06-08 03:25:00|552.77|549.97|553.69|550.89|553.69|550.89|551.85|549.05|0
1654659000000|2022-06-08 03:30:00|553.5|550.7|552.4|549.6|554.42|551.62|552.22|549.42|0
1654659300000|2022-06-08 03:35:00|552.58|549.78|552.76|549.96|553.5|550.7|552.4|549.6|0
1654659600000|2022-06-08 03:40:00|552.67|549.87|552.03|549.23|552.76|549.96|551.48|548.68|0
1654659900000|2022-06-08 03:45:00|551.93|549.13|553.4|550.6|553.68|550.88|551.48|548.68|0
1654660200000|2022-06-08 03:50:00|553.5|550.7|552.57|549.77|553.5|550.7|552.39|549.59|0
1654660500000|2022-06-08 03:55:00|552.39|549.59|552.57|549.77|552.94|550.14|552.2|549.4|0
1654660800000|2022-06-08 04:00:00|552.39|549.59|552.11|549.31|552.75|549.95|551.92|549.12|0
1654661100000|2022-06-08 04:05:00|552.02|549.22|551.83|549.03|552.57|549.77|551.83|549.03|0
1654661400000|2022-06-08 04:10:00|552.1|549.3|552.38|549.58|552.38|549.58|551.83|549.03|0
1654661700000|2022-06-08 04:15:00|552.28|549.48|552.38|549.58|553.85|551.05|552.2|549.4|0
1654662000000|2022-06-08 04:20:00|552.56|549.76|553.85|551.05|554.4|551.6|552.56|549.76|0
1654662300000|2022-06-08 04:25:00|554.03|551.23|554.03|551.23|554.3|551.5|553.11|550.31|0
1654662600000|2022-06-08 04:30:00|554.21|551.41|553.75|550.95|554.4|551.6|553.11|550.31|0
1654662900000|2022-06-08 04:35:00|553.66|550.86|553.1|550.3|553.84|551.04|552.92|550.12|0
1654663200000|2022-06-08 04:40:00|553.29|550.49|553.37|550.57|553.65|550.85|553.01|550.21|0
1654663500000|2022-06-08 04:45:00|553.47|550.67|553.37|550.57|553.65|550.85|553.1|550.3|0
1654663800000|2022-06-08 04:50:00|553.28|550.48|550.71|547.91|553.28|550.48|550.71|547.91|0
1654664100000|2022-06-08 04:55:00|550.98|548.18|549.79|546.99|551.44|548.64|549.6|546.8|0
1654664400000|2022-06-08 05:00:00|549.6|546.8|551.71|548.91|551.81|549.01|549.6|546.8|0
1654664700000|2022-06-08 05:05:00|551.62|548.82|554.01|551.21|554.01|551.21|551.62|548.82|0
1654665000000|2022-06-08 05:10:00|553.82|551.02|554.56|551.76|554.74|551.94|553.82|551.02|0
1654665300000|2022-06-08 05:15:00|554.65|551.85|553.27|550.47|554.83|552.03|552.9|550.1|0
1654665600000|2022-06-08 05:20:00|552.9|550.1|552.9|550.1|554.56|551.76|552.53|549.73|0
1654665900000|2022-06-08 05:25:00|552.71|549.91|552.9|550.1|553.26|550.46|551.61|548.81|0
1654666200000|2022-06-08 05:30:00|552.62|549.82|555.65|552.85|556.02|553.22|552.62|549.82|0
1654666500000|2022-06-08 05:35:00|555.47|552.67|555.1|552.3|555.47|552.67|554.18|551.38|0
1654666800000|2022-06-08 05:40:00|554.91|552.11|555.46|552.66|556.94|554.14|554.91|552.11|0
1654667100000|2022-06-08 05:45:00|555.55|552.75|555.37|552.57|556.02|553.22|554.91|552.11|0
1654667400000|2022-06-08 05:50:00|555.46|552.66|555.36|552.56|555.83|553.03|555.09|552.29|0
1654667700000|2022-06-08 05:55:00|555.28|552.48|555.64|552.84|555.83|553.03|553.99|551.19|0
1654668000000|2022-06-08 06:00:00|555.46|552.66|554.53|551.73|555.64|552.84|554.35|551.55|0
1654668300000|2022-06-08 06:05:00|554.72|551.92|554.9|552.1|555.45|552.65|553.8|551|0
1654668600000|2022-06-08 06:10:00|554.72|551.92|553.24|550.44|554.72|551.92|553.24|550.44|0
1654668900000|2022-06-08 06:15:00|553.15|550.35|553.98|551.18|553.98|551.18|552.51|549.71|0
1654669200000|2022-06-08 06:20:00|554.06|551.26|557.29|554.49|557.47|554.67|553.79|550.99|0
1654669500000|2022-06-08 06:25:00|557.1|554.3|556.55|553.75|557.84|555.04|556.18|553.38|0
1654669800000|2022-06-08 06:30:00|556.73|553.93|558.02|555.22|558.58|555.78|556.55|553.75|0
1654670100000|2022-06-08 06:35:00|557.93|555.13|557.19|554.39|558.02|555.22|557.1|554.3|0
1654670400000|2022-06-08 06:40:00|557.1|554.3|556.36|553.56|557.65|554.85|555.99|553.19|0
1654670700000|2022-06-08 06:45:00|555.99|553.19|555.62|552.82|556.36|553.56|555.62|552.82|0
1654671000000|2022-06-08 06:50:00|555.8|553|554.14|551.34|556.36|553.56|554.14|551.34|0
1654671300000|2022-06-08 06:55:00|553.96|551.16|555.98|553.18|555.98|553.18|553.96|551.16|0
1654671600000|2022-06-08 07:00:00|555.24|552.44|552.11|549.31|555.52|552.72|551.56|548.76|0
1654671900000|2022-06-08 07:05:00|552|549.6|547.44|545.04|552.19|549.79|545.9|543.5|0
1654672200000|2022-06-08 07:10:00|547.07|544.67|548.54|546.14|548.91|546.51|545.79|543.39|0
1654672500000|2022-06-08 07:15:00|548.36|545.96|549.17|546.77|550.56|548.16|547.8|545.4|0
1654672800000|2022-06-08 07:20:00|549.09|546.69|549.17|546.77|549.64|547.24|547.25|544.85|0
1654673100000|2022-06-08 07:25:00|549.08|546.68|548.8|546.4|550.09|547.69|547.8|545.4|0
1654673400000|2022-06-08 07:30:00|548.71|546.31|549.63|547.23|550|547.6|548.35|545.95|0
1654673700000|2022-06-08 07:35:00|549.45|547.05|550.36|547.96|550.36|547.96|547.61|545.21|0
1654674000000|2022-06-08 07:40:00|550.55|548.15|551.65|549.25|552.38|549.98|550.55|548.15|0
1654674300000|2022-06-08 07:45:00|551.09|548.69|550.54|548.14|552.2|549.8|550.17|547.77|0
1654674600000|2022-06-08 07:50:00|550.36|547.96|550.91|548.51|552.75|550.35|550.36|547.96|0
1654674900000|2022-06-08 07:55:00|551.09|548.69|549.43|547.03|551.73|549.33|549.43|547.03|0
1654675200000|2022-06-08 08:00:00|549.07|546.67|550.17|547.77|551.09|548.69|548.33|545.93|0
1654675500000|2022-06-08 08:05:00|549.98|547.58|549.98|547.58|550.53|548.13|548.15|545.75|0
1654675800000|2022-06-08 08:10:00|550.16|547.76|549.98|547.58|551.26|548.86|549.24|546.84|0
1654676100000|2022-06-08 08:15:00|549.79|547.39|548.6|546.2|549.98|547.58|546.86|544.46|0
1654676400000|2022-06-08 08:20:00|548.69|546.29|551.26|548.86|551.63|549.23|547.96|545.56|0
1654676700000|2022-06-08 08:25:00|551.44|549.04|552.18|549.78|552.36|549.96|550.34|547.94|0
1654677000000|2022-06-08 08:30:00|552.36|549.96|552.73|550.33|552.73|550.33|551.62|549.22|0
1654677300000|2022-06-08 08:35:00|552.54|550.14|553.09|550.69|554.38|551.98|552.54|550.14|0
1654677600000|2022-06-08 08:40:00|552.91|550.51|553.36|550.96|553.36|550.96|552.17|549.77|0
1654677900000|2022-06-08 08:45:00|553.46|551.06|553.27|550.87|554.56|552.16|552.35|549.95|0
1654678200000|2022-06-08 08:50:00|553.36|550.96|553.82|551.42|554.37|551.97|551.61|549.21|0
1654678500000|2022-06-08 08:55:00|553.64|551.24|552.43|550.03|553.64|551.24|551.61|549.21|0
1654678800000|2022-06-08 09:00:00|552.35|549.95|551.06|548.66|552.9|550.5|550.87|548.47|0
1654679100000|2022-06-08 09:05:00|550.78|548.38|548.48|546.08|550.87|548.47|548.3|545.9|0
1654679400000|2022-06-08 09:10:00|548.67|546.27|550.5|548.1|551.24|548.84|547.93|545.53|0
1654679700000|2022-06-08 09:15:00|550.68|548.28|552.57|550.17|552.57|550.17|549.76|547.36|0
1654680000000|2022-06-08 09:20:00|552.47|550.07|552.38|549.98|553.3|550.9|552.2|549.8|0
1654680300000|2022-06-08 09:25:00|552.75|550.35|551.46|549.06|553.67|551.27|551.46|549.06|0
1654680600000|2022-06-08 09:30:00|551.36|548.96|552.56|550.16|553.48|551.08|551.28|548.88|0
1654680900000|2022-06-08 09:35:00|552.65|550.25|552.56|550.16|553.66|551.26|551.54|549.14|0
1654681200000|2022-06-08 09:40:00|552.46|550.06|553.84|551.44|554.58|552.18|551.54|549.14|0
1654681500000|2022-06-08 09:45:00|553.75|551.35|553.65|551.25|554.76|552.36|553.56|551.16|0
1654681800000|2022-06-08 09:50:00|553.47|551.07|553.37|550.97|554.39|551.99|553.1|550.7|0
1654682100000|2022-06-08 09:55:00|553.28|550.88|553.29|550.89|553.83|551.43|552.92|550.52|0
1654682400000|2022-06-08 10:00:00|553.1|550.7|550.92|548.52|553.1|550.7|549.73|547.33|0
1654682700000|2022-06-08 10:05:00|550.83|548.43|548.47|546.07|551.01|548.61|547.71|545.31|0
1654683000000|2022-06-08 10:10:00|548.19|545.79|548.29|545.89|549.48|547.08|547.92|545.52|0
1654683300000|2022-06-08 10:15:00|548.1|545.7|548.47|546.07|549.75|547.35|548.1|545.7|0
1654683600000|2022-06-08 10:20:00|548.55|546.15|548.83|546.43|549.57|547.17|548.1|545.7|0
1654683900000|2022-06-08 10:25:00|548.92|546.52|548.46|546.06|549.38|546.98|548.09|545.69|0
1654684200000|2022-06-08 10:30:00|548.28|545.88|547.73|545.33|548.83|546.43|547.36|544.96|0
1654684500000|2022-06-08 10:35:00|547.91|545.51|549.46|547.06|549.74|547.34|547.54|545.14|0
1654684800000|2022-06-08 10:40:00|549.56|547.16|549.83|547.43|550.47|548.07|549.19|546.79|0
1654685100000|2022-06-08 10:45:00|549.74|547.34|551.94|549.54|551.94|549.54|549|546.6|0
1654685400000|2022-06-08 10:50:00|552.12|549.72|554.51|552.11|554.88|552.48|550.74|548.34|0
1654685700000|2022-06-08 10:55:00|554.42|552.02|553.77|551.37|554.7|552.3|553.31|550.91|0
1654686000000|2022-06-08 11:00:00|553.59|551.19|553.04|550.64|553.59|551.19|551.75|549.35|0
1654686300000|2022-06-08 11:05:00|553.22|550.82|553.77|551.37|553.77|551.37|552.49|550.09|0
1654686600000|2022-06-08 11:10:00|553.59|551.19|556.53|554.13|556.72|554.32|553.4|551|0
1654686900000|2022-06-08 11:15:00|555.98|553.58|555.27|552.87|556.72|554.32|555.18|552.78|0
1654687200000|2022-06-08 11:20:00|555.18|552.78|554.99|552.59|555.73|553.33|554.34|551.94|0
1654687500000|2022-06-08 11:25:00|554.9|552.5|555.91|553.51|555.91|553.51|554.9|552.5|0
1654687800000|2022-06-08 11:30:00|556.65|554.25|558.31|555.91|559.05|556.65|556.1|553.7|0
1654688100000|2022-06-08 11:35:00|558.49|556.09|558.49|556.09|558.95|556.55|557.94|555.54|0
1654688400000|2022-06-08 11:40:00|558.31|555.91|556.73|554.33|558.31|555.91|556.27|553.87|0
1654688700000|2022-06-08 11:45:00|556.83|554.43|555.16|552.76|557.2|554.8|555.16|552.76|0
1654689000000|2022-06-08 11:50:00|554.98|552.58|554.06|551.66|554.98|552.58|553.87|551.47|0
1654689300000|2022-06-08 11:55:00|553.87|551.47|554.05|551.65|554.98|552.58|553.87|551.47|0
1654689600000|2022-06-08 12:00:00|553.96|551.56|553.5|551.1|554.24|551.84|552.3|549.9|0
1654689900000|2022-06-08 12:05:00|553.32|550.92|553.68|551.28|554.97|552.57|553.32|550.92|0
1654690200000|2022-06-08 12:10:00|554.23|551.83|554.6|552.2|556.07|553.67|553.31|550.91|0
1654690500000|2022-06-08 12:15:00|554.42|552.02|553.86|551.46|554.42|552.02|552.76|550.36|0
1654690800000|2022-06-08 12:20:00|553.68|551.28|550.64|548.24|553.86|551.46|550.55|548.15|0
1654691100000|2022-06-08 12:25:00|550.37|547.97|550.36|547.96|551.37|548.97|549.45|547.05|0
1654691400000|2022-06-08 12:30:00|550|547.6|546.96|544.56|550.18|547.78|545.6|543.2|0
1654691700000|2022-06-08 12:35:00|546.88|544.48|548.45|546.05|549.07|546.67|546.33|543.93|0
1654692000000|2022-06-08 12:40:00|548.36|545.96|550.1|547.7|550.1|547.7|546.44|544.04|0
1654692300000|2022-06-08 12:45:00|550.19|547.79|550.2|547.8|551.3|548.9|549.55|547.15|0
1654692600000|2022-06-08 12:50:00|550.01|547.61|547.81|545.41|551.12|548.72|547.26|544.86|0
1654692900000|2022-06-08 12:55:00|547.63|545.23|548.72|546.32|550.01|547.61|547.26|544.86|0
1654693200000|2022-06-08 13:00:00|548.54|546.14|546.61|544.21|548.72|546.32|545.06|542.66|0
1654693500000|2022-06-08 13:05:00|546.42|544.02|549.55|547.15|550.1|547.7|546.24|543.84|0
1654693800000|2022-06-08 13:10:00|549|546.6|550.19|547.79|550.65|548.25|547.99|545.59|0
1654694100000|2022-06-08 13:15:00|550.28|547.88|549.09|546.69|550.28|547.88|548.45|546.05|0
1654694400000|2022-06-08 13:20:00|549|546.6|549.36|546.96|549.91|547.51|548.26|545.86|0
1654694700000|2022-06-08 13:25:00|549.55|547.15|551.01|548.61|551.56|549.16|549.55|547.15|0
1654695000000|2022-06-08 13:30:00|550.46|548.06|546.98|544.58|551.19|548.79|541.87|539.47|0
1654695300000|2022-06-08 13:35:00|546.88|544.48|552.47|550.07|553.76|551.36|545.7|543.3|0
1654695600000|2022-06-08 13:40:00|551.19|548.79|549.54|547.14|552.29|549.89|548.62|546.22|0
1654695900000|2022-06-08 13:45:00|549.72|547.32|560.33|557.93|562.55|560.15|549.72|547.32|0
1654696200000|2022-06-08 13:50:00|560.52|558.12|562.25|559.85|563.18|560.78|558.74|556.34|0
1654696500000|2022-06-08 13:55:00|562.81|560.41|560.21|557.81|563.55|561.15|559.66|557.26|0
1654696800000|2022-06-08 14:00:00|560.59|558.19|558.46|556.06|561.14|558.74|554.49|552.09|0
1654697100000|2022-06-08 14:05:00|558.83|556.43|559.43|557.03|561.28|558.88|556.98|554.58|0
1654697400000|2022-06-08 14:10:00|559.25|556.85|547.66|545.26|559.25|556.85|547.66|545.26|0
1654697700000|2022-06-08 14:15:00|547.19|544.79|552.43|550.03|552.43|550.03|545.83|543.43|0
1654698000000|2022-06-08 14:20:00|552.79|550.39|558.13|555.73|558.5|556.1|552.79|550.39|0
1654698300000|2022-06-08 14:25:00|557.21|554.81|553.89|551.49|557.95|555.55|553.89|551.49|0
1654698600000|2022-06-08 14:30:00|553.98|551.58|558.5|556.1|559.61|557.21|552.42|550.02|0
1654698900000|2022-06-08 14:35:00|558.68|556.28|557.57|555.17|561.09|558.69|557.02|554.62|0
1654699200000|2022-06-08 14:40:00|557.76|555.36|552.78|550.38|560.16|557.76|549.47|547.07|0
1654699500000|2022-06-08 14:45:00|552.96|550.56|555.17|552.77|556.65|554.25|552.96|550.56|0
1654699800000|2022-06-08 14:50:00|555.54|553.14|555.17|552.77|557.02|554.62|553.69|551.29|0
1654700100000|2022-06-08 14:55:00|554.8|552.4|550.93|548.53|555.17|552.77|548.91|546.51|0
1654700400000|2022-06-08 15:00:00|551.3|548.9|549.82|547.42|551.85|549.45|547.99|545.59|0
1654700700000|2022-06-08 15:05:00|549.46|547.06|551.66|549.26|552.21|549.81|549.46|547.06|0
1654701000000|2022-06-08 15:10:00|551.84|549.44|556.45|554.05|556.64|554.24|550.37|547.97|0
1654701300000|2022-06-08 15:15:00|557.37|554.97|559.57|557.17|563.01|560.61|555.53|553.13|0
1654701600000|2022-06-08 15:20:00|559.76|557.36|557.35|554.95|560.5|558.1|556.98|554.58|0
1654701900000|2022-06-08 15:25:00|557.16|554.76|558.64|556.24|559.57|557.17|556.98|554.58|0
1654702200000|2022-06-08 15:30:00|558.73|556.33|559.01|556.61|560.49|558.09|557.53|555.13|0
1654702500000|2022-06-08 15:35:00|559.38|556.98|559.56|557.16|560.3|557.9|558.27|555.87|0
1654702800000|2022-06-08 15:40:00|559.75|557.35|554.57|552.17|561.97|559.57|554.2|551.8|0
1654703100000|2022-06-08 15:45:00|555.3|552.9|556.14|553.74|557.99|555.59|554.84|552.44|0
1654703400000|2022-06-08 15:50:00|555.77|553.37|556.69|554.29|558.17|555.77|555.77|553.37|0
1654703700000|2022-06-08 15:55:00|556.87|554.47|555.39|552.99|557.8|555.4|554.65|552.25|0
1654704000000|2022-06-08 16:00:00|555.02|552.62|556.68|554.28|559.28|556.88|553.73|551.33|0
1654704300000|2022-06-08 16:05:00|556.31|553.91|554.83|552.43|556.87|554.47|552.8|550.4|0
1654704600000|2022-06-08 16:10:00|555.2|552.8|556.12|553.72|556.49|554.09|554.46|552.06|0
1654704900000|2022-06-08 16:15:00|556.31|553.91|555.57|553.17|556.31|553.91|553.35|550.95|0
1654705200000|2022-06-08 16:20:00|555.94|553.54|550.95|548.55|556.12|553.72|549.66|547.26|0
1654705500000|2022-06-08 16:25:00|551.14|548.74|549.11|546.71|551.14|548.74|545.25|542.85|0
1654705800000|2022-06-08 16:30:00|548.92|546.52|543.42|541.02|549.11|546.71|541.77|539.37|0
1654706100000|2022-06-08 16:35:00|543.6|541.2|536.47|534.07|543.78|541.38|536.47|534.07|0
1654706400000|2022-06-08 16:40:00|536.29|533.89|532.47|530.07|537.93|535.53|532.47|530.07|0
1654706700000|2022-06-08 16:45:00|532.29|529.89|536.83|534.43|537.1|534.7|531.2|528.8|0
1654707000000|2022-06-08 16:50:00|536.65|534.25|537.66|535.26|538.57|536.17|535.05|532.65|0
1654707300000|2022-06-08 16:55:00|537.47|535.07|540.02|537.62|540.21|537.81|536.65|534.25|0
1654707600000|2022-06-08 17:00:00|540.21|537.81|535.1|532.7|540.21|537.81|534.02|531.62|0
1654707900000|2022-06-08 17:05:00|534.74|532.34|538.2|535.8|538.74|536.34|534.38|531.98|0
1654708200000|2022-06-08 17:10:00|538.01|535.61|536.92|534.52|538.56|536.16|534.37|531.97|0
1654708500000|2022-06-08 17:15:00|536.74|534.34|538.92|536.52|539.29|536.89|535.28|532.88|0
1654708800000|2022-06-08 17:20:00|538.37|535.97|536.37|533.97|538.74|536.34|536|533.6|0
1654709100000|2022-06-08 17:25:00|536.73|534.33|533.17|530.77|537.1|534.7|533.17|530.77|0
1654709400000|2022-06-08 17:30:00|532.99|530.59|528.82|526.42|533.35|530.95|527.28|524.88|0
1654709700000|2022-06-08 17:35:00|529|526.6|525.02|522.62|529|526.6|524.84|522.44|0
1654710000000|2022-06-08 17:40:00|524.84|522.44|531.53|529.13|531.71|529.31|524.84|522.44|0
1654710300000|2022-06-08 17:45:00|530.99|528.59|532.8|530.4|534.07|531.67|530.08|527.68|0
1654710600000|2022-06-08 17:50:00|532.98|530.58|531.61|529.21|533.71|531.31|529.53|527.13|0
1654710900000|2022-06-08 17:55:00|531.71|529.31|530.8|528.4|534.07|531.67|530.25|527.85|0
1654711200000|2022-06-08 18:00:00|530.43|528.03|532.25|529.85|534.25|531.85|530.43|528.03|0
1654711500000|2022-06-08 18:05:00|532.61|530.21|532.24|529.84|534.24|531.84|530.97|528.57|0
1654711800000|2022-06-08 18:10:00|532.43|530.03|532.06|529.66|533.7|531.3|529.52|527.12|0
1654712100000|2022-06-08 18:15:00|532.42|530.02|530.24|527.84|532.97|530.57|528.61|526.21|0
1654712400000|2022-06-08 18:20:00|530.06|527.66|530.24|527.84|531.87|529.47|528.25|525.85|0
1654712700000|2022-06-08 18:25:00|530.06|527.66|526.8|524.4|531.15|528.75|523.55|521.15|0
1654713000000|2022-06-08 18:30:00|526.44|524.04|525.35|522.95|529.51|527.11|525.17|522.77|0
1654713300000|2022-06-08 18:35:00|525.17|522.77|525.71|523.31|526.43|524.03|522.83|520.43|0
1654713600000|2022-06-08 18:40:00|525.89|523.49|530.59|528.19|531.32|528.92|525.89|523.49|0
1654713900000|2022-06-08 18:45:00|530.41|528.01|530.41|528.01|532.41|530.01|529.32|526.92|0
1654714200000|2022-06-08 18:50:00|530.59|528.19|528.24|525.84|530.77|528.37|528.24|525.84|0
1654714500000|2022-06-08 18:55:00|528.05|525.65|528.78|526.38|529.5|527.1|527.51|525.11|0
1654714800000|2022-06-08 19:00:00|528.59|526.19|527.15|524.75|528.59|526.19|525.16|522.76|0
1654715100000|2022-06-08 19:05:00|526.96|524.56|525.34|522.94|527.96|525.56|522.81|520.41|0
1654715400000|2022-06-08 19:10:00|524.79|522.39|530.22|527.82|530.94|528.54|524.61|522.21|0
1654715700000|2022-06-08 19:15:00|530.04|527.64|530.29|527.89|531.67|529.27|528.02|525.62|0
1654716000000|2022-06-08 19:20:00|530.2|527.8|534.47|532.07|535.01|532.61|529.75|527.35|0
1654716300000|2022-06-08 19:25:00|534.65|532.25|533.92|531.52|535.92|533.52|533.37|530.97|0
1654716600000|2022-06-08 19:30:00|534.28|531.88|536.28|533.88|537.2|534.8|532.65|530.25|0
1654716900000|2022-06-08 19:35:00|536.47|534.07|535.49|533.09|537.58|535.18|534.95|532.55|0
1654717200000|2022-06-08 19:40:00|535.31|532.91|533.49|531.09|535.31|532.91|532.94|530.54|0
1654717500000|2022-06-08 19:45:00|533.85|531.45|526.41|524.01|533.85|531.45|526.23|523.83|0
1654717800000|2022-06-08 19:50:00|526.59|524.19|527.68|525.28|531.12|528.72|525.15|522.75|0
1654718100000|2022-06-08 19:55:00|528.04|525.64|528.22|525.82|530.21|527.81|526.23|523.83|0
1654718400000|2022-06-08 20:00:00|528.94|526.54|526.01|523.61|529.49|527.09|525.65|523.25|0
1654718700000|2022-06-08 20:05:00|526.19|523.79|527.28|524.88|527.64|525.24|525.47|523.07|0
1654719000000|2022-06-08 20:10:00|527.1|524.7|529.63|527.23|529.63|527.23|527.09|524.69|0
1654719300000|2022-06-08 20:15:00|529.47|526.67|528.74|525.94|529.65|526.85|527.92|525.12|0
1654719600000|2022-06-08 20:20:00|528.56|525.76|529.28|526.48|529.65|526.85|528.38|525.58|0
1654719900000|2022-06-08 20:25:00|529.1|526.3|529.28|526.48|529.65|526.85|529.1|526.3|0
1654720200000|2022-06-08 20:30:00|529.37|526.57|529.82|527.02|530.19|527.39|529.28|526.48|0
1654720500000|2022-06-08 20:35:00|530|527.2|529.64|526.84|530.19|527.39|529.46|526.66|0
1654720800000|2022-06-08 20:40:00|529.46|526.66|528.91|526.11|529.46|526.66|528.73|525.93|0
1654721100000|2022-06-08 20:45:00|529.27|526.47|528.55|525.75|529.27|526.47|528.55|525.75|0
1654721400000|2022-06-08 20:50:00|528.73|525.93|529.27|526.47|529.63|526.83|528.54|525.74|0
1654721700000|2022-06-08 20:55:00|529.45|526.65|529.17|526.37|530.54|527.74|529.17|526.37|0
1654722000000|2022-06-08 21:00:00|529.56|526.76|529.66|526.86|529.74|526.94|529.19|526.39|0
1654722300000|2022-06-08 21:05:00|529.6|526.8|529.81|527.01|529.81|527.01|529.6|526.8|0
1654722600000|2022-06-08 21:10:00|529.84|527.04|529.94|527.14|529.94|527.14|529.84|527.04|0
1654722900000|2022-06-08 21:15:00|530.1|527.3|529.99|527.19|530.12|527.32|529.99|527.19|0
1654723200000|2022-06-08 21:20:00|530.06|527.26|529.78|526.98|530.06|527.26|529.57|526.77|0
1654723500000|2022-06-08 21:25:00|529.83|527.03|529.88|527.08|529.88|527.08|529.83|527.03|0
1654723800000|2022-06-08 21:30:00|529.86|527.06|529.33|526.53|529.86|527.06|529.33|526.53|0
1654724100000|2022-06-08 21:35:00|529.41|526.61|529.43|526.63|529.56|526.76|529.41|526.61|0
1654724700000|2022-06-08 21:45:00|529.35|526.55|529.32|526.52|529.38|526.58|529.24|526.44|0
1654725000000|2022-06-08 21:50:00|529.47|526.67|529.53|526.73|529.63|526.83|529.45|526.65|0
1654725300000|2022-06-08 21:55:00|529.61|526.81|529.63|526.83|529.69|526.89|529.42|526.62|0
1654725600000|2022-06-08 22:00:00|529.14|526.34|527.24|524.44|529.42|526.62|527.24|524.44|0
1654725900000|2022-06-08 22:05:00|527.42|524.62|528.14|525.34|528.15|525.35|527.42|524.62|0
1654726200000|2022-06-08 22:10:00|528.05|525.25|528.32|525.52|528.5|525.7|527.78|524.98|0
1654726500000|2022-06-08 22:15:00|528.5|525.7|528.5|525.7|528.87|526.07|528.5|525.7|0
1654726800000|2022-06-08 22:20:00|528.59|525.79|528.32|525.52|529.05|526.25|528.14|525.34|0
1654727100000|2022-06-08 22:25:00|528.5|525.7|529.22|526.42|529.59|526.79|528.5|525.7|0
1654727400000|2022-06-08 22:30:00|529.4|526.6|529.95|527.15|530.31|527.51|529.4|526.6|0
1654727700000|2022-06-08 22:35:00|529.77|526.97|530.03|527.23|530.21|527.41|529.04|526.24|0
1654728000000|2022-06-08 22:40:00|530.31|527.51|530.12|527.32|530.31|527.51|529.94|527.14|0
1654728300000|2022-06-08 22:45:00|530.03|527.23|530.3|527.5|530.3|527.5|529.76|526.96|0
1654728600000|2022-06-08 22:50:00|530.12|527.32|530.85|528.05|530.85|528.05|530.12|527.32|0
1654728900000|2022-06-08 22:55:00|531.03|528.23|530.84|528.04|531.21|528.41|530.66|527.86|0
1654729200000|2022-06-08 23:00:00|530.66|527.86|530.84|528.04|531.39|528.59|530.48|527.68|0
1654729500000|2022-06-08 23:05:00|530.75|527.95|530.93|528.13|531.38|528.58|530.66|527.86|0
1654729800000|2022-06-08 23:10:00|530.84|528.04|531.38|528.58|531.38|528.58|530.84|528.04|0
1654730100000|2022-06-08 23:15:00|531.56|528.76|531.56|528.76|531.56|528.76|531.38|528.58|0
1654730400000|2022-06-08 23:20:00|531.65|528.85|531.19|528.39|531.74|528.94|531.19|528.39|0
1654730700000|2022-06-08 23:25:00|531.1|528.3|530.19|527.39|531.1|528.3|529.83|527.03|0
1654731000000|2022-06-08 23:30:00|530.1|527.3|531.19|528.39|531.74|528.94|530.1|527.3|0
1654731300000|2022-06-08 23:35:00|531.01|528.21|530.1|527.3|531.1|528.3|530.1|527.3|0
1654731600000|2022-06-08 23:40:00|530.18|527.38|530.91|528.11|531.19|528.39|529.64|526.84|0
1654731900000|2022-06-08 23:45:00|531|528.2|531.45|528.65|531.55|528.75|531|528.2|0
1654732200000|2022-06-08 23:50:00|531.73|528.93|529.63|526.83|531.73|528.93|529.63|526.83|0
1654732500000|2022-06-08 23:55:00|529.73|526.93|530.63|527.83|530.63|527.83|529.36|526.56|0
1654732800000|2022-06-09 00:00:00|531.36|528.56|528.81|526.01|532.81|530.01|528.63|525.83|0
1654733100000|2022-06-09 00:05:00|528.63|525.83|529.18|526.38|530.08|527.28|528.27|525.47|0
1654733400000|2022-06-09 00:10:00|529.36|526.56|529.17|526.37|530.08|527.28|528.09|525.29|0
1654733700000|2022-06-09 00:15:00|528.81|526.01|527.54|524.74|529.17|526.37|526.36|523.56|0
1654734000000|2022-06-09 00:20:00|527.72|524.92|529.35|526.55|529.89|527.09|526.99|524.19|0
1654734300000|2022-06-09 00:25:00|529.17|526.37|528.77|525.97|529.35|526.55|528.41|525.61|0
1654734600000|2022-06-09 00:30:00|528.96|526.16|528.59|525.79|529.14|526.34|527.32|524.52|0
1654734900000|2022-06-09 00:35:00|528.77|525.97|526.5|523.7|529.13|526.33|525.68|522.88|0
1654735200000|2022-06-09 00:40:00|526.41|523.61|523.69|520.89|526.41|523.61|522.79|519.99|0
1654735500000|2022-06-09 00:45:00|523.87|521.07|524.96|522.16|525.14|522.34|523.69|520.89|0
1654735800000|2022-06-09 00:50:00|525.22|522.42|524.77|521.97|525.5|522.7|524.41|521.61|0
1654736100000|2022-06-09 00:55:00|524.59|521.79|523.86|521.06|524.95|522.15|523.5|520.7|0
1654736400000|2022-06-09 01:00:00|523.68|520.88|523.5|520.7|524.59|521.79|522.78|519.98|0
1654736700000|2022-06-09 01:05:00|523.32|520.52|524.22|521.42|524.22|521.42|522.96|520.16|0
1654737000000|2022-06-09 01:10:00|524.04|521.24|524.4|521.6|525.67|522.87|523.22|520.42|0
1654737300000|2022-06-09 01:15:00|524.76|521.96|524.22|521.42|525.49|522.69|523.4|520.6|0
1654737600000|2022-06-09 01:20:00|524.4|521.6|523.67|520.87|524.58|521.78|523.67|520.87|0
1654737900000|2022-06-09 01:25:00|523.85|521.05|521.86|519.06|523.94|521.14|521.32|518.52|0
1654738200000|2022-06-09 01:30:00|521.68|518.88|523.49|520.69|523.67|520.87|521.32|518.52|0
1654738500000|2022-06-09 01:35:00|523.67|520.87|518.79|515.99|523.85|521.05|518.79|515.99|0
1654738800000|2022-06-09 01:40:00|518.97|516.17|519.69|516.89|520.59|517.79|518.61|515.81|0
1654739100000|2022-06-09 01:45:00|519.33|516.53|519.41|516.61|519.69|516.89|518.07|515.27|0
1654739400000|2022-06-09 01:50:00|519.33|516.53|520.41|517.61|520.85|518.05|519.33|516.53|0
1654739700000|2022-06-09 01:55:00|520.22|517.42|520.4|517.6|520.85|518.05|520.04|517.24|0
1654740000000|2022-06-09 02:00:00|520.31|517.51|520.94|518.14|521.12|518.32|520.22|517.42|0
1654740300000|2022-06-09 02:05:00|520.85|518.05|522.2|519.4|522.2|519.4|520.85|518.05|0
1654740600000|2022-06-09 02:10:00|522.11|519.31|522.74|519.94|523.19|520.39|521.84|519.04|0
1654740900000|2022-06-09 02:15:00|522.92|520.12|521.48|518.68|523.1|520.3|520.94|518.14|0
1654741200000|2022-06-09 02:20:00|521.56|518.76|520.39|517.59|521.66|518.86|520.03|517.23|0
1654741500000|2022-06-09 02:25:00|520.57|517.77|520.39|517.59|520.57|517.77|519.85|517.05|0
1654741800000|2022-06-09 02:30:00|520.29|517.49|521.65|518.85|521.65|518.85|520.03|517.23|0
1654742100000|2022-06-09 02:35:00|521.47|518.67|522.37|519.57|522.55|519.75|521.47|518.67|0
1654742400000|2022-06-09 02:40:00|522.55|519.75|521.83|519.03|522.55|519.75|521.46|518.66|0
1654742700000|2022-06-09 02:45:00|522.01|519.21|523.45|520.65|523.63|520.83|521.83|519.03|0
1654743000000|2022-06-09 02:50:00|523.27|520.47|523.45|520.65|523.45|520.65|522.18|519.38|0
1654743300000|2022-06-09 02:55:00|523.63|520.83|523.08|520.28|523.63|520.83|522.36|519.56|0
1654743600000|2022-06-09 03:00:00|523.17|520.37|523.99|521.19|524.53|521.73|522.72|519.92|0
1654743900000|2022-06-09 03:05:00|523.8|521|523.08|520.28|523.8|521|522.99|520.19|0
1654744200000|2022-06-09 03:10:00|522.9|520.1|522.71|519.91|523.08|520.28|522.71|519.91|0
1654744500000|2022-06-09 03:15:00|522.9|520.1|523.44|520.64|523.52|520.72|521.81|519.01|0
1654744800000|2022-06-09 03:20:00|523.62|520.82|523.43|520.63|523.98|521.18|522.8|520|0
1654745100000|2022-06-09 03:25:00|523.25|520.45|523.97|521.17|524.16|521.36|523.25|520.45|0
1654745400000|2022-06-09 03:30:00|523.88|521.08|523.25|520.45|524.15|521.35|523.25|520.45|0
1654745700000|2022-06-09 03:35:00|523.33|520.53|523.25|520.45|523.61|520.81|523.25|520.45|0
1654746000000|2022-06-09 03:40:00|523.24|520.44|524.15|521.35|524.33|521.53|522.7|519.9|0
1654746300000|2022-06-09 03:45:00|524.23|521.43|525.23|522.43|525.41|522.61|523.6|520.8|0
1654746600000|2022-06-09 03:50:00|525.32|522.52|525.59|522.79|526.5|523.7|525.32|522.52|0
1654746900000|2022-06-09 03:55:00|525.77|522.97|525.41|522.61|525.77|522.97|525.23|522.43|0
1654747200000|2022-06-09 04:00:00|525.59|522.79|525.95|523.15|526.13|523.33|525.23|522.43|0
1654747500000|2022-06-09 04:05:00|526.04|523.24|525.22|522.42|526.13|523.33|525.22|522.42|0
1654747800000|2022-06-09 04:10:00|525.4|522.6|525.58|522.78|525.94|523.14|524.86|522.06|0
1654748100000|2022-06-09 04:15:00|525.67|522.87|525.4|522.6|525.94|523.14|525.22|522.42|0
1654748400000|2022-06-09 04:20:00|525.58|522.78|525.4|522.6|525.76|522.96|525.22|522.42|0
1654748700000|2022-06-09 04:25:00|525.58|522.78|525.57|522.77|525.94|523.14|525.3|522.5|0
1654749000000|2022-06-09 04:30:00|525.76|522.96|525.84|523.04|526.02|523.22|525.57|522.77|0
1654749300000|2022-06-09 04:35:00|525.93|523.13|525.11|522.31|525.93|523.13|525.03|522.23|0
1654749600000|2022-06-09 04:40:00|525.03|522.23|525.39|522.59|525.39|522.59|524.84|522.04|0
1654749900000|2022-06-09 04:45:00|525.2|522.4|525.2|522.4|525.2|522.4|524.48|521.68|0
1654750200000|2022-06-09 04:50:00|525.02|522.22|525.74|522.94|525.83|523.03|525.02|522.22|0
1654750500000|2022-06-09 04:55:00|525.56|522.76|525.2|522.4|525.74|522.94|524.92|522.12|0
1654750800000|2022-06-09 05:00:00|524.65|521.85|524.83|522.03|525.92|523.12|524.11|521.31|0
1654751100000|2022-06-09 05:05:00|525.2|522.4|527.82|525.02|527.91|525.11|525.2|522.4|0
1654751400000|2022-06-09 05:10:00|527.91|525.11|526.64|523.84|528.46|525.66|526.64|523.84|0
1654751700000|2022-06-09 05:15:00|526.46|523.66|526|523.2|527|524.2|525.91|523.11|0
1654752000000|2022-06-09 05:20:00|526.09|523.29|525.55|522.75|526.46|523.66|524.82|522.02|0
1654752300000|2022-06-09 05:25:00|525.73|522.93|526.81|524.01|527|524.2|525.64|522.84|0
1654752600000|2022-06-09 05:30:00|526.9|524.1|526.09|523.29|528.17|525.37|525.36|522.56|0
1654752900000|2022-06-09 05:35:00|525.91|523.11|523.37|520.57|526.27|523.47|523.37|520.57|0
1654753200000|2022-06-09 05:40:00|523.55|520.75|522.28|519.48|524.09|521.29|521.02|518.22|0
1654753500000|2022-06-09 05:45:00|522.19|519.39|522.64|519.84|522.82|520.02|520.65|517.85|0
1654753800000|2022-06-09 05:50:00|522.82|520.02|520.83|518.03|523.18|520.38|520.83|518.03|0
1654754100000|2022-06-09 05:55:00|521.01|518.21|520.29|517.49|521.19|518.39|520.11|517.31|0
1654754400000|2022-06-09 06:00:00|519.57|516.77|520.83|518.03|522|519.2|518.66|515.86|0
1654754700000|2022-06-09 06:05:00|521.01|518.21|521.99|519.19|522.09|519.29|518.75|515.95|0
1654755000000|2022-06-09 06:10:00|522.09|519.29|521.63|518.83|522.45|519.65|519.56|516.76|0
1654755300000|2022-06-09 06:15:00|521.72|518.92|520.64|517.84|521.91|519.11|520.54|517.74|0
1654755600000|2022-06-09 06:20:00|520.28|517.48|520.64|517.84|521|518.2|520.1|517.3|0
1654755900000|2022-06-09 06:25:00|520.82|518.02|520.09|517.29|520.82|518.02|519.19|516.39|0
1654756200000|2022-06-09 06:30:00|520.45|517.65|521.08|518.28|521.36|518.56|519.91|517.11|0
1654756500000|2022-06-09 06:35:00|520.99|518.19|522.25|519.45|522.98|520.18|520.99|518.19|0
1654756800000|2022-06-09 06:40:00|522.44|519.64|521.98|519.18|522.98|520.18|520.81|518.01|0
1654757100000|2022-06-09 06:45:00|521.89|519.09|522.79|519.99|523.52|520.72|521.71|518.91|0
1654757400000|2022-06-09 06:50:00|522.7|519.9|524.42|521.62|524.42|521.62|522.61|519.81|0
1654757700000|2022-06-09 06:55:00|524.6|521.8|525.68|522.88|525.68|522.88|524.6|521.8|0
1654758000000|2022-06-09 07:00:00|525.87|523.07|526.59|523.79|526.95|524.15|522.06|519.26|0
1654758300000|2022-06-09 07:05:00|526.21|523.81|528.75|526.35|529.11|526.71|525.48|523.08|0
1654758600000|2022-06-09 07:10:00|528.56|526.16|525.84|523.44|529.29|526.89|525.84|523.44|0
1654758900000|2022-06-09 07:15:00|525.66|523.26|525.92|523.52|526.93|524.53|524.57|522.17|0
1654759200000|2022-06-09 07:20:00|525.74|523.34|528.01|525.61|529.1|526.7|525.29|522.89|0
1654759500000|2022-06-09 07:25:00|528.19|525.79|528.01|525.61|528.74|526.34|527.29|524.89|0
1654759800000|2022-06-09 07:30:00|528.19|525.79|522.21|519.81|528.19|525.79|521.12|518.72|0
1654760100000|2022-06-09 07:35:00|522.02|519.62|523.65|521.25|524.01|521.61|521.12|518.72|0
1654760400000|2022-06-09 07:40:00|524.01|521.61|524.55|522.15|525|522.6|522.74|520.34|0
1654760700000|2022-06-09 07:45:00|524.37|521.97|525.63|523.23|526.72|524.32|524.19|521.79|0
1654761000000|2022-06-09 07:50:00|525.45|523.05|528.17|525.77|529.08|526.68|525.45|523.05|0
1654761300000|2022-06-09 07:55:00|528.08|525.68|527.99|525.59|528.53|526.13|526.72|524.32|0
1654761600000|2022-06-09 08:00:00|527.26|524.86|526.53|524.13|527.8|525.4|525.27|522.87|0
1654761900000|2022-06-09 08:05:00|526.71|524.31|525.08|522.68|526.71|524.31|523.18|520.78|0
1654762200000|2022-06-09 08:10:00|524.9|522.5|524.9|522.5|525.62|523.22|523.81|521.41|0
1654762500000|2022-06-09 08:15:00|524.8|522.4|525.62|523.22|526.16|523.76|524.8|522.4|0
1654762800000|2022-06-09 08:20:00|525.53|523.13|526.89|524.49|527.07|524.67|524.35|521.95|0
1654763100000|2022-06-09 08:25:00|526.71|524.31|527.25|524.85|527.43|525.03|526.16|523.76|0
1654763400000|2022-06-09 08:30:00|527.07|524.67|530.97|528.57|530.97|528.57|527.07|524.67|0
1654763700000|2022-06-09 08:35:00|530.79|528.39|531.33|528.93|533.33|530.93|530.79|528.39|0
1654764000000|2022-06-09 08:40:00|531.42|529.02|531.51|529.11|532.42|530.02|530.97|528.57|0
1654764300000|2022-06-09 08:45:00|531.69|529.29|536.7|534.3|536.7|534.3|531.69|529.29|0
1654764600000|2022-06-09 08:50:00|536.79|534.39|537.35|534.95|539.18|536.78|536.79|534.39|0
1654764900000|2022-06-09 08:55:00|537.53|535.13|539.91|537.51|540.09|537.69|536.8|534.4|0
1654765200000|2022-06-09 09:00:00|539.73|537.33|539.72|537.32|540.27|537.87|538.81|536.41|0
1654765500000|2022-06-09 09:05:00|539.54|537.14|539.35|536.95|540.27|537.87|538.26|535.86|0
1654765800000|2022-06-09 09:10:00|539.17|536.77|537.89|535.49|539.54|537.14|537.89|535.49|0
1654766100000|2022-06-09 09:15:00|538.07|535.67|537.43|535.03|538.62|536.22|536.97|534.57|0
1654766400000|2022-06-09 09:20:00|537.16|534.76|537.52|535.12|537.7|535.3|536.69|534.29|0
1654766700000|2022-06-09 09:25:00|537.42|535.02|537.33|534.93|538.43|536.03|537.15|534.75|0
1654767000000|2022-06-09 09:30:00|537.7|535.3|538.79|536.39|539.16|536.76|537.15|534.75|0
1654767300000|2022-06-09 09:35:00|538.88|536.48|539.06|536.66|539.71|537.31|538.61|536.21|0
1654767600000|2022-06-09 09:40:00|539.16|536.76|537.14|534.74|539.24|536.84|536.78|534.38|0
1654767900000|2022-06-09 09:45:00|537.51|535.11|538.06|535.66|538.06|535.66|536.96|534.56|0
1654768200000|2022-06-09 09:50:00|537.87|535.47|537.69|535.29|538.97|536.57|537.14|534.74|0
1654768500000|2022-06-09 09:55:00|537.5|535.1|536.77|534.37|537.69|535.29|535.31|532.91|0
1654768800000|2022-06-09 10:00:00|536.95|534.55|536.4|534|537.68|535.28|536.4|534|0
1654769100000|2022-06-09 10:05:00|536.59|534.19|536.22|533.82|537.32|534.92|536.04|533.64|0
1654769400000|2022-06-09 10:10:00|536.4|534|536.76|534.36|536.76|534.36|534.58|532.18|0
1654769700000|2022-06-09 10:15:00|536.58|534.18|538.96|536.56|539.32|536.92|536.4|534|0
1654770000000|2022-06-09 10:20:00|538.77|536.37|542.62|540.22|543.35|540.95|538.77|536.37|0
1654770300000|2022-06-09 10:25:00|542.8|540.4|545.38|542.98|545.38|542.98|542.07|539.67|0
1654770600000|2022-06-09 10:30:00|545.94|543.54|545.2|542.8|546.86|544.46|545.01|542.61|0
1654770900000|2022-06-09 10:35:00|545.1|542.7|543.17|540.77|546.02|543.62|543.17|540.77|0
1654771200000|2022-06-09 10:40:00|543.36|540.96|543.36|540.96|544.28|541.88|542.44|540.04|0
1654771500000|2022-06-09 10:45:00|543.17|540.77|542.8|540.4|543.72|541.32|542.25|539.85|0
1654771800000|2022-06-09 10:50:00|542.99|540.59|545.37|542.97|545.83|543.43|542.8|540.4|0
1654772100000|2022-06-09 10:55:00|545.19|542.79|543.62|541.22|545.19|542.79|543.35|540.95|0
1654772400000|2022-06-09 11:00:00|543.35|540.95|542.61|540.21|543.44|541.04|542.06|539.66|0
1654772700000|2022-06-09 11:05:00|542.43|540.03|542.43|540.03|542.79|540.39|541.14|538.74|0
1654773000000|2022-06-09 11:10:00|542.61|540.21|543.89|541.49|543.89|541.49|542.43|540.03|0
1654773300000|2022-06-09 11:15:00|543.71|541.31|541.69|539.29|544.26|541.86|541.59|539.19|0
1654773600000|2022-06-09 11:20:00|541.59|539.19|545.91|543.51|548.67|546.27|540.95|538.55|0
1654773900000|2022-06-09 11:25:00|545.17|542.77|542.97|540.57|545.91|543.51|542.05|539.65|0
1654774200000|2022-06-09 11:30:00|543.06|540.66|540.76|538.36|544.07|541.67|540.76|538.36|0
1654774500000|2022-06-09 11:35:00|540.58|538.18|541.4|539|541.86|539.46|540.03|537.63|0
1654774800000|2022-06-09 11:40:00|541.31|538.91|542.68|540.28|542.87|540.47|540.48|538.08|0
1654775100000|2022-06-09 11:45:00|542.86|540.46|537.17|534.77|547.28|544.88|536.55|534.15|0
1654775400000|2022-06-09 11:50:00|536.99|534.59|535.8|533.4|539.82|537.42|535.8|533.4|0
1654775700000|2022-06-09 11:55:00|536.07|533.67|535.98|533.58|536.53|534.13|533.88|531.48|0
1654776000000|2022-06-09 12:00:00|535.8|533.4|535.43|533.03|535.98|533.58|533.79|531.39|0
1654776300000|2022-06-09 12:05:00|535.34|532.94|534.7|532.3|535.98|533.58|533.61|531.21|0
1654776600000|2022-06-09 12:10:00|534.52|532.12|529.79|527.39|534.7|532.3|529.79|527.39|0
1654776900000|2022-06-09 12:15:00|529.42|527.02|530.51|528.11|531.6|529.2|528.52|526.12|0
1654777200000|2022-06-09 12:20:00|529.97|527.57|527.42|525.02|529.97|527.57|525.98|523.58|0
1654777500000|2022-06-09 12:25:00|527.06|524.66|528.76|526.36|529.24|526.84|523.6|521.2|0
1654777800000|2022-06-09 12:30:00|528.67|526.27|526.94|524.54|531.03|528.63|525.41|523.01|0
1654778100000|2022-06-09 12:35:00|526.67|524.27|527.21|524.81|527.4|525|524.32|521.92|0
1654778400000|2022-06-09 12:40:00|527.03|524.63|518.91|516.51|527.66|525.26|518.55|516.15|0
1654778700000|2022-06-09 12:45:00|518.73|516.33|518.73|516.33|521.25|518.85|518.55|516.15|0
1654779000000|2022-06-09 12:50:00|518.91|516.51|516.29|513.89|519.63|517.23|515.75|513.35|0
1654779300000|2022-06-09 12:55:00|516.11|513.71|518.44|516.04|519.61|517.21|516.11|513.71|0
1654779600000|2022-06-09 13:00:00|517.9|515.5|519.96|517.56|519.96|517.56|517.18|514.78|0
1654779900000|2022-06-09 13:05:00|519.88|517.48|516.37|513.97|520.06|517.66|516.28|513.88|0
1654780200000|2022-06-09 13:10:00|516.46|514.06|513.95|511.55|520.96|518.56|513.95|511.55|0
1654780500000|2022-06-09 13:15:00|514.13|511.73|514.12|511.72|515.56|513.16|512.33|509.93|0
1654780800000|2022-06-09 13:20:00|514.66|512.26|515.2|512.8|516.63|514.23|514.66|512.26|0
1654781100000|2022-06-09 13:25:00|515.56|513.16|513.76|511.36|516.45|514.05|513.76|511.36|0
1654781400000|2022-06-09 13:30:00|514.3|511.9|521.74|519.34|523.27|520.87|508.71|506.31|0
1654781700000|2022-06-09 13:35:00|523.19|520.79|513.96|511.56|524.75|522.35|513.6|511.2|0
1654782000000|2022-06-09 13:40:00|513.06|510.66|511.45|509.05|515.93|513.53|507.35|504.95|0
1654782300000|2022-06-09 13:45:00|510.38|507.98|516.57|514.17|519.81|517.41|506.7|504.3|0
1654782600000|2022-06-09 13:50:00|516.39|513.99|527.58|525.18|529.94|527.54|516.21|513.81|0
1654782900000|2022-06-09 13:55:00|527.04|524.64|529.65|527.25|529.83|527.43|525.41|523.01|0
1654783200000|2022-06-09 14:00:00|529.73|527.33|524.93|522.53|530.01|527.61|524.39|521.99|0
1654783500000|2022-06-09 14:05:00|524.21|521.81|516.82|514.42|524.84|522.44|516.1|513.7|0
1654783800000|2022-06-09 14:10:00|516.64|514.24|516.13|513.73|517.18|514.78|511.11|508.71|0
1654784100000|2022-06-09 14:15:00|516.31|513.91|519.54|517.14|523.87|521.47|515.23|512.83|0
1654784400000|2022-06-09 14:20:00|520.08|517.68|520.62|518.22|522.43|520.03|518.64|516.24|0
1654784700000|2022-06-09 14:25:00|520.8|518.4|522.96|520.56|522.96|520.56|519|516.6|0
1654785000000|2022-06-09 14:30:00|524.41|522.01|521.7|519.3|527.67|525.27|519.72|517.32|0
1654785300000|2022-06-09 14:35:00|522.6|520.2|524.77|522.37|525.67|523.27|520.98|518.58|0
1654785600000|2022-06-09 14:40:00|524.67|522.27|518.45|516.05|525.13|522.73|516.47|514.07|0
1654785900000|2022-06-09 14:45:00|518.81|516.41|516.11|513.71|518.99|516.59|514.58|512.18|0
1654786200000|2022-06-09 14:50:00|515.57|513.17|510.35|507.95|515.75|513.35|510|507.6|0
1654786500000|2022-06-09 14:55:00|510|507.6|514.11|511.71|515.36|512.96|508.57|506.17|0
1654786800000|2022-06-09 15:00:00|513.39|510.99|507.85|505.45|514.64|512.24|507.32|504.92|0
1654787100000|2022-06-09 15:05:00|508.03|505.63|509.1|506.7|509.81|507.41|505.18|502.78|0
1654787400000|2022-06-09 15:10:00|508.92|506.52|511.24|508.84|512.31|509.91|508.38|505.98|0
1654787700000|2022-06-09 15:15:00|511.59|509.19|510.34|507.94|512.31|509.91|509.27|506.87|0
1654788000000|2022-06-09 15:20:00|510.52|508.12|513.64|511.24|514.81|512.41|510.16|507.76|0
1654788300000|2022-06-09 15:25:00|513.56|511.16|510.52|508.12|514.27|511.87|509.62|507.22|0
1654788600000|2022-06-09 15:30:00|509.98|507.58|510.16|507.76|512.66|510.26|507.84|505.44|0
1654788900000|2022-06-09 15:35:00|510.69|508.29|511.94|509.54|513.64|511.24|509.44|507.04|0
1654789200000|2022-06-09 15:40:00|512.56|510.16|517.85|515.45|520.91|518.51|512.56|510.16|0
1654789500000|2022-06-09 15:45:00|517.31|514.91|510.31|507.91|519.01|516.61|509.77|507.37|0
1654789800000|2022-06-09 15:50:00|510.49|508.09|511.55|509.15|511.73|509.33|507.45|505.05|0
1654790100000|2022-06-09 15:55:00|511.73|509.33|514.6|512.2|514.95|512.55|511.2|508.8|0
1654790400000|2022-06-09 16:00:00|514.42|512.02|512.8|510.4|516.57|514.17|512.44|510.04|0
1654790700000|2022-06-09 16:05:00|512.98|510.58|510.83|508.43|513.52|511.12|509.41|507.01|0
1654791000000|2022-06-09 16:10:00|510.48|508.08|509.22|506.82|511.01|508.61|506.2|503.8|0
1654791300000|2022-06-09 16:15:00|509.04|506.64|509.93|507.53|510.11|507.71|507.62|505.22|0
1654791600000|2022-06-09 16:20:00|510.11|507.71|511.54|509.14|513.15|510.75|509.75|507.35|0
1654791900000|2022-06-09 16:25:00|511.36|508.96|515.11|512.71|516.37|513.97|510.82|508.42|0
1654792200000|2022-06-09 16:30:00|515.47|513.07|515.83|513.43|517.26|514.86|513.32|510.92|0
1654792500000|2022-06-09 16:35:00|515.65|513.25|516.36|513.96|517.89|515.49|515.11|512.71|0
1654792800000|2022-06-09 16:40:00|516.72|514.32|519.23|516.83|520.31|517.91|515.64|513.24|0
1654793100000|2022-06-09 16:45:00|519.05|516.65|517.25|514.85|519.59|517.19|516.54|514.14|0
1654793400000|2022-06-09 16:50:00|517.43|515.03|515.82|513.42|519.95|517.55|515.82|513.42|0
1654793700000|2022-06-09 16:55:00|515.28|512.88|521.38|518.98|522.65|520.25|514.03|511.63|0
1654794000000|2022-06-09 17:00:00|521.92|519.52|519.53|517.13|523.73|521.33|519.53|517.13|0
1654794300000|2022-06-09 17:05:00|519.35|516.95|519.52|517.12|523.5|521.1|519.35|516.95|0
1654794600000|2022-06-09 17:10:00|519.88|517.48|520.6|518.2|522.41|520.01|519.16|516.76|0
1654794900000|2022-06-09 17:15:00|520.06|517.66|519.52|517.12|520.96|518.56|517.9|515.5|0
1654795200000|2022-06-09 17:20:00|519.34|516.94|514.66|512.26|519.88|517.48|514.3|511.9|0
1654795500000|2022-06-09 17:25:00|514.48|512.08|511.96|509.56|515.19|512.79|510.89|508.49|0
1654795800000|2022-06-09 17:30:00|511.07|508.67|508.92|506.52|511.07|508.67|507.31|504.91|0
1654796100000|2022-06-09 17:35:00|508.74|506.34|508.56|506.16|509.45|507.05|505.88|503.48|0
1654796400000|2022-06-09 17:40:00|508.38|505.98|505.38|502.98|508.73|506.33|503.55|501.15|0
1654796700000|2022-06-09 17:45:00|504.93|502.53|508.06|505.66|508.41|506.01|504.67|502.27|0
1654797000000|2022-06-09 17:50:00|508.23|505.83|508.59|506.19|509.84|507.44|508.06|505.66|0
1654797300000|2022-06-09 17:55:00|508.41|506.01|512.7|510.3|512.88|510.48|508.23|505.83|0
1654797600000|2022-06-09 18:00:00|512.35|509.95|507.69|505.29|512.7|510.3|506.8|504.4|0
1654797900000|2022-06-09 18:05:00|507.51|505.11|507.87|505.47|509.48|507.08|506.08|503.68|0
1654798200000|2022-06-09 18:10:00|508.05|505.65|508.4|506|508.76|506.36|504.65|502.25|0
1654798500000|2022-06-09 18:15:00|508.22|505.82|507.15|504.75|509.11|506.71|506.26|503.86|0
1654798800000|2022-06-09 18:20:00|507.33|504.93|502.87|500.47|508.75|506.35|502.34|499.94|0
1654799100000|2022-06-09 18:25:00|503.05|500.65|505.36|502.96|506.61|504.21|501.8|499.4|0
1654799400000|2022-06-09 18:30:00|505.18|502.78|500.73|498.33|505.18|502.78|500.2|497.8|0
1654799700000|2022-06-09 18:35:00|500.55|498.15|499.13|496.73|501.62|499.22|498.07|495.67|0
1654800000000|2022-06-09 18:40:00|498.96|496.56|498.57|496.17|499.66|497.26|496.37|493.97|0
1654800300000|2022-06-09 18:45:00|498.21|495.81|499.98|497.58|501.76|499.36|498.04|495.64|0
1654800600000|2022-06-09 18:50:00|499.63|497.23|498.92|496.52|501.22|498.82|497.68|495.28|0
1654800900000|2022-06-09 18:55:00|498.56|496.16|493.62|491.22|500.06|497.66|493.44|491.04|0
1654801200000|2022-06-09 19:00:00|493.44|491.04|488.14|485.74|493.62|491.22|488.05|485.65|0
1654801500000|2022-06-09 19:05:00|487.79|485.39|485.86|483.46|488.66|486.26|484.64|482.24|0
1654801800000|2022-06-09 19:10:00|486.21|483.81|484.12|481.72|487.26|484.86|484.12|481.72|0
1654802100000|2022-06-09 19:15:00|483.94|481.54|486.73|484.33|488.13|485.73|483.77|481.37|0
1654802400000|2022-06-09 19:20:00|486.56|484.16|487.08|484.68|488.48|486.08|484.11|481.71|0
1654802700000|2022-06-09 19:25:00|487.25|484.85|479.76|477.36|487.25|484.85|479.76|477.36|0
1654803000000|2022-06-09 19:30:00|479.24|476.84|476.98|474.58|480.45|478.05|476.98|474.58|0
1654803300000|2022-06-09 19:35:00|476.81|474.41|478.02|475.62|479.75|477.35|476.63|474.23|0
1654803600000|2022-06-09 19:40:00|477.67|475.27|471.71|469.31|477.67|475.27|469.83|467.43|0
1654803900000|2022-06-09 19:45:00|471.19|468.79|467.23|464.83|471.88|469.48|464.65|462.25|0
1654804200000|2022-06-09 19:50:00|466.88|464.48|466.38|463.98|470.15|467.75|463.98|461.58|0
1654804500000|2022-06-09 19:55:00|466.04|463.64|457.14|454.74|466.9|464.5|456.96|454.56|0
1654804800000|2022-06-09 20:00:00|456.62|454.22|457.47|455.07|458.33|455.93|456.45|454.05|0
1654805100000|2022-06-09 20:05:00|457.3|454.9|456.96|454.56|459.52|457.12|456.79|454.39|0
1654805400000|2022-06-09 20:10:00|457.13|454.73|459.69|457.29|459.69|457.29|456.79|454.39|0
1654805700000|2022-06-09 20:15:00|459.37|456.57|459.03|456.23|459.72|456.92|457.5|454.7|0
1654806000000|2022-06-09 20:20:00|458.86|456.06|459.54|456.74|460.23|457.43|458.86|456.06|0
1654806300000|2022-06-09 20:25:00|459.71|456.91|459.88|457.08|459.88|457.08|458.69|455.89|0
1654806600000|2022-06-09 20:30:00|460.39|457.59|458.85|456.05|460.47|457.67|458.85|456.05|0
1654806900000|2022-06-09 20:35:00|458.76|455.96|458.51|455.71|459.36|456.56|458.34|455.54|0
1654807200000|2022-06-09 20:40:00|458.34|455.54|459.19|456.39|459.53|456.73|458.34|455.54|0
1654807500000|2022-06-09 20:45:00|459.36|456.56|460.81|458.01|460.9|458.1|459.36|456.56|0
1654807800000|2022-06-09 20:50:00|461.07|458.27|460.89|458.09|461.07|458.27|460.04|457.24|0
1654808100000|2022-06-09 20:55:00|460.72|457.92|462|459.2|462.78|459.98|460.55|457.75|0
1654808400000|2022-06-09 21:00:00|461.74|458.94|461.76|458.96|462.19|459.39|461.42|458.62|0
1654808700000|2022-06-09 21:05:00|461.74|458.94|461.71|458.91|462.09|459.29|461.51|458.71|0
1654809000000|2022-06-09 21:10:00|461.58|458.78|462.33|459.53|462.46|459.66|460.96|458.16|0
1654809300000|2022-06-09 21:15:00|462.16|459.36|462.08|459.28|462.88|460.08|461.61|458.81|0
1654809600000|2022-06-09 21:20:00|462.2|459.4|462.25|459.45|462.26|459.46|461.95|459.15|0
1654809900000|2022-06-09 21:25:00|462.2|459.4|462.07|459.27|462.38|459.58|462.03|459.23|0
1654810200000|2022-06-09 21:30:00|462.12|459.32|462.3|459.5|462.35|459.55|461.95|459.15|0
1654810500000|2022-06-09 21:35:00|462.35|459.55|462.34|459.54|462.47|459.67|462.19|459.39|0
1654810800000|2022-06-09 21:40:00|462.32|459.52|462.32|459.52|462.32|459.52|462.32|459.52|0
1654811100000|2022-06-09 21:45:00|462.29|459.49|462.37|459.57|462.37|459.57|462.29|459.49|0
1654811400000|2022-06-09 21:50:00|462.54|459.74|462.46|459.66|462.54|459.74|462.36|459.56|0
1654811700000|2022-06-09 21:55:00|462.51|459.71|463.38|460.58|463.7|460.9|462.14|459.34|0
1654812000000|2022-06-09 22:00:00|463.68|460.88|462.23|459.43|463.77|460.97|460.77|457.97|0
1654812300000|2022-06-09 22:05:00|462.14|459.34|460.86|458.06|462.23|459.43|460.86|458.06|0
1654812600000|2022-06-09 22:10:00|460.68|457.88|459.83|457.03|460.86|458.06|459.83|457.03|0
1654812900000|2022-06-09 22:15:00|459.66|456.86|459.91|457.11|460.68|457.88|459.14|456.34|0
1654813200000|2022-06-09 22:20:00|460|457.2|458.46|455.66|460|457.2|458.29|455.49|0
1654813500000|2022-06-09 22:25:00|458.63|455.83|458.8|456|459.14|456.34|458.37|455.57|0
1654813800000|2022-06-09 22:30:00|458.97|456.17|459.3|456.5|459.48|456.68|458.45|455.65|0
1654814100000|2022-06-09 22:35:00|459.48|456.68|459.64|456.84|459.82|457.02|459.47|456.67|0
1654814400000|2022-06-09 22:40:00|459.81|457.01|459.47|456.67|459.81|457.01|459.47|456.67|0
1654814700000|2022-06-09 22:45:00|459.55|456.75|461.01|458.21|461.01|458.21|459.47|456.67|0
1654815000000|2022-06-09 22:50:00|461.18|458.38|459.81|457.01|461.35|458.55|459.64|456.84|0
1654815300000|2022-06-09 22:55:00|459.98|457.18|459.63|456.83|459.98|457.18|459.46|456.66|0
1654815600000|2022-06-09 23:00:00|459.98|457.18|459.8|457|459.98|457.18|459.29|456.49|0
1654815900000|2022-06-09 23:05:00|459.63|456.83|459.63|456.83|459.8|457|459.46|456.66|0
1654816200000|2022-06-09 23:10:00|459.46|456.66|459.97|457.17|459.97|457.17|459.46|456.66|0
1654816500000|2022-06-09 23:15:00|459.8|457|460.99|458.19|460.99|458.19|459.63|456.83|0
1654816800000|2022-06-09 23:20:00|461.16|458.36|462.19|459.39|462.36|459.56|461.16|458.36|0
1654817100000|2022-06-09 23:25:00|462.02|459.22|461.16|458.36|462.19|459.39|460.65|457.85|0
1654817400000|2022-06-09 23:30:00|460.99|458.19|461.5|458.7|462.18|459.38|460.81|458.01|0
1654817700000|2022-06-09 23:35:00|461.16|458.36|461.67|458.87|462.01|459.21|460.47|457.67|0
1654818000000|2022-06-09 23:40:00|461.84|459.04|461.49|458.69|462.69|459.89|461.15|458.35|0
1654818300000|2022-06-09 23:45:00|461.32|458.52|461.66|458.86|461.66|458.86|460.47|457.67|0
1654818600000|2022-06-09 23:50:00|461.32|458.52|460.97|458.17|463.37|460.57|460.63|457.83|0
1654818900000|2022-06-09 23:55:00|460.8|458|461.14|458.34|461.32|458.52|460.63|457.83|0
1654819200000|2022-06-10 00:00:00|461.49|458.69|462.85|460.05|463.02|460.22|459.94|457.14|0
1654819500000|2022-06-10 00:05:00|462.68|459.88|460.11|457.31|463.02|460.22|459.94|457.14|0
1654819800000|2022-06-10 00:10:00|459.94|457.14|457.72|454.92|459.94|457.14|456.78|453.98|0
1654820100000|2022-06-10 00:15:00|458.06|455.26|457.2|454.4|458.23|455.43|456.52|453.72|0
1654820400000|2022-06-10 00:20:00|457.03|454.23|456.69|453.89|458.74|455.94|456.69|453.89|0
1654820700000|2022-06-10 00:25:00|456.52|453.72|457.71|454.91|458.05|455.25|455.84|453.04|0
1654821000000|2022-06-10 00:30:00|457.2|454.4|458.73|455.93|458.9|456.1|456.52|453.72|0
1654821300000|2022-06-10 00:35:00|458.56|455.76|458.81|456.01|459.07|456.27|457.71|454.91|0
1654821600000|2022-06-10 00:40:00|458.9|456.1|458.98|456.18|459.41|456.61|458.39|455.59|0
1654821900000|2022-06-10 00:45:00|458.9|456.1|458.55|455.75|459.75|456.95|458.21|455.41|0
1654822200000|2022-06-10 00:50:00|458.47|455.67|457.53|454.73|458.72|455.92|457.19|454.39|0
1654822500000|2022-06-10 00:55:00|457.44|454.64|457.53|454.73|457.87|455.07|456.5|453.7|0
1654822800000|2022-06-10 01:00:00|457.87|455.07|458.72|455.92|459.23|456.43|456.84|454.04|0
1654823100000|2022-06-10 01:05:00|458.38|455.58|458.37|455.57|458.72|455.92|457.52|454.72|0
1654823400000|2022-06-10 01:10:00|458.54|455.74|458.71|455.91|459.14|456.34|457.26|454.46|0
1654823700000|2022-06-10 01:15:00|458.37|455.57|458.54|455.74|459.22|456.42|457.52|454.72|0
1654824000000|2022-06-10 01:20:00|458.71|455.91|456.49|453.69|459.05|456.25|456.15|453.35|0
1654824300000|2022-06-10 01:25:00|456.57|453.77|457.76|454.96|458.19|455.39|456.49|453.69|0
1654824600000|2022-06-10 01:30:00|457.85|455.05|458.36|455.56|459.04|456.24|457.34|454.54|0
1654824900000|2022-06-10 01:35:00|458.53|455.73|458.53|455.73|459.21|456.41|458.02|455.22|0
1654825200000|2022-06-10 01:40:00|458.7|455.9|457.84|455.04|458.7|455.9|457.5|454.7|0
1654825500000|2022-06-10 01:45:00|458.01|455.21|457.41|454.61|458.19|455.39|456.56|453.76|0
1654825800000|2022-06-10 01:50:00|457.58|454.78|457.5|454.7|458.35|455.55|456.82|454.02|0
1654826100000|2022-06-10 01:55:00|457.67|454.87|457.67|454.87|458.52|455.72|457.33|454.53|0
1654826400000|2022-06-10 02:00:00|457.75|454.95|458|455.2|458.69|455.89|457.33|454.53|0
1654826700000|2022-06-10 02:05:00|458.18|455.38|457.49|454.69|458.6|455.8|457.15|454.35|0
1654827000000|2022-06-10 02:10:00|457.66|454.86|457.91|455.11|458.17|455.37|457.49|454.69|0
1654827300000|2022-06-10 02:15:00|457.83|455.03|458.25|455.45|458.34|455.54|457.32|454.52|0
1654827600000|2022-06-10 02:20:00|458.17|455.37|459.36|456.56|459.36|456.56|458.17|455.37|0
1654827900000|2022-06-10 02:25:00|459.53|456.73|460.04|457.24|460.04|457.24|459.02|456.22|0
1654828200000|2022-06-10 02:30:00|460.47|457.67|461.24|458.44|461.24|458.44|459.7|456.9|0
1654828500000|2022-06-10 02:35:00|461.41|458.61|460.55|457.75|461.49|458.69|460.21|457.41|0
1654828800000|2022-06-10 02:40:00|460.46|457.66|459.69|456.89|460.55|457.75|459.35|456.55|0
1654829100000|2022-06-10 02:45:00|459.77|456.97|460.28|457.48|460.37|457.57|459.43|456.63|0
1654829400000|2022-06-10 02:50:00|460.2|457.4|460.71|457.91|460.71|457.91|460.03|457.23|0
1654829700000|2022-06-10 02:55:00|460.62|457.82|460.2|457.4|460.71|457.91|460.11|457.31|0
1654830000000|2022-06-10 03:00:00|460.37|457.57|463.45|460.65|463.62|460.82|460.37|457.57|0
1654830300000|2022-06-10 03:05:00|463.36|460.56|463.62|460.82|463.62|460.82|462.59|459.79|0
1654830600000|2022-06-10 03:10:00|463.7|460.9|464.82|462.02|464.99|462.19|463.45|460.65|0
1654830900000|2022-06-10 03:15:00|464.99|462.19|464.47|461.67|464.99|462.19|464.13|461.33|0
1654831200000|2022-06-10 03:20:00|464.64|461.84|464.64|461.84|465.33|462.53|464.64|461.84|0
1654831500000|2022-06-10 03:25:00|464.81|462.01|465.75|462.95|465.75|462.95|464.64|461.84|0
1654831800000|2022-06-10 03:30:00|465.67|462.87|464.46|461.66|466.09|463.29|464.46|461.66|0
1654832100000|2022-06-10 03:35:00|464.63|461.83|464.46|461.66|464.63|461.83|463.95|461.15|0
1654832400000|2022-06-10 03:40:00|464.29|461.49|463.94|461.14|464.29|461.49|463.51|460.71|0
1654832700000|2022-06-10 03:45:00|464.11|461.31|463.94|461.14|464.46|461.66|463.6|460.8|0
1654833000000|2022-06-10 03:50:00|464.02|461.22|463.08|460.28|464.11|461.31|462.91|460.11|0
1654833300000|2022-06-10 03:55:00|463.16|460.36|462.82|460.02|463.25|460.45|462.56|459.76|0
1654833600000|2022-06-10 04:00:00|462.91|460.11|462.56|459.76|463.08|460.28|462.56|459.76|0
1654833900000|2022-06-10 04:05:00|462.73|459.93|462.04|459.24|462.73|459.93|461.87|459.07|0
1654834200000|2022-06-10 04:10:00|461.96|459.16|462.04|459.24|462.22|459.42|461.44|458.64|0
1654834500000|2022-06-10 04:15:00|461.87|459.07|461.35|458.55|461.87|459.07|461.18|458.38|0
1654834800000|2022-06-10 04:20:00|461.53|458.73|461.69|458.89|461.7|458.9|461.52|458.72|0
1654835100000|2022-06-10 04:25:00|461.61|458.81|459.98|457.18|461.61|458.81|459.81|457.01|0
1654835400000|2022-06-10 04:30:00|459.81|457.01|459.12|456.32|459.81|457.01|458.78|455.98|0
1654835700000|2022-06-10 04:35:00|458.95|456.15|457.59|454.79|458.95|456.15|457.59|454.79|0
1654836000000|2022-06-10 04:40:00|457.42|454.62|457.92|455.12|458.61|455.81|457.24|454.44|0
1654836300000|2022-06-10 04:45:00|458.1|455.3|458.26|455.46|458.26|455.46|457.75|454.95|0
1654836600000|2022-06-10 04:50:00|458.09|455.29|458.26|455.46|458.43|455.63|457.92|455.12|0
1654836900000|2022-06-10 04:55:00|458.09|455.29|458.26|455.46|458.43|455.63|457.92|455.12|0
1654837200000|2022-06-10 05:00:00|458.43|455.63|460.13|457.33|460.13|457.33|458.09|455.29|0
1654837500000|2022-06-10 05:05:00|460.31|457.51|459.28|456.48|460.65|457.85|459.28|456.48|0
1654837800000|2022-06-10 05:10:00|459.45|456.65|460.13|457.33|460.13|457.33|459.11|456.31|0
1654838100000|2022-06-10 05:15:00|460.04|457.24|463.73|460.93|464.07|461.27|460.04|457.24|0
1654838400000|2022-06-10 05:20:00|464.07|461.27|463.38|460.58|464.24|461.44|463.04|460.24|0
1654838700000|2022-06-10 05:25:00|463.55|460.75|463.63|460.83|463.72|460.92|462.7|459.9|0
1654839000000|2022-06-10 05:30:00|463.72|460.92|464.75|461.95|465.44|462.64|463.38|460.58|0
1654839300000|2022-06-10 05:35:00|464.58|461.78|464.75|461.95|465.26|462.46|464.23|461.43|0
1654839600000|2022-06-10 05:40:00|464.92|462.12|464.57|461.77|465.43|462.63|464.4|461.6|0
1654839900000|2022-06-10 05:45:00|464.4|461.6|462.69|459.89|464.4|461.6|462.51|459.71|0
1654840200000|2022-06-10 05:50:00|462.77|459.97|462|459.2|462.77|459.97|461.14|458.34|0
1654840500000|2022-06-10 05:55:00|462.17|459.37|462|459.2|462.85|460.05|461.83|459.03|0
1654840800000|2022-06-10 06:00:00|462.34|459.54|464.56|461.76|465.85|463.05|462.34|459.54|0
1654841100000|2022-06-10 06:05:00|464.47|461.67|465.07|462.27|465.25|462.45|463.02|460.22|0
1654841400000|2022-06-10 06:10:00|465.25|462.45|466.44|463.64|466.62|463.82|464.3|461.5|0
1654841700000|2022-06-10 06:15:00|466.27|463.47|465.07|462.27|466.53|463.73|464.9|462.1|0
1654842000000|2022-06-10 06:20:00|465.41|462.61|464.81|462.01|465.41|462.61|463.7|460.9|0
1654842300000|2022-06-10 06:25:00|464.72|461.92|465.75|462.95|466.1|463.3|463.69|460.89|0
1654842600000|2022-06-10 06:30:00|465.58|462.78|464.46|461.66|465.58|462.78|464.21|461.41|0
1654842900000|2022-06-10 06:35:00|464.38|461.58|463.17|460.37|464.55|461.75|463|460.2|0
1654843200000|2022-06-10 06:40:00|463.35|460.55|464.03|461.23|465.23|462.43|463.17|460.37|0
1654843500000|2022-06-10 06:45:00|464.2|461.4|463|460.2|464.71|461.91|462.14|459.34|0
1654843800000|2022-06-10 06:50:00|462.66|459.86|464.54|461.74|465.05|462.25|462.31|459.51|0
1654844100000|2022-06-10 06:55:00|464.37|461.57|464.88|462.08|465.39|462.59|463.16|460.36|0
1654844400000|2022-06-10 07:00:00|465.05|462.25|463.16|460.36|466.77|463.97|462.9|460.1|0
1654844700000|2022-06-10 07:05:00|462.79|460.39|458.35|455.95|463.82|461.42|458.35|455.95|0
1654845000000|2022-06-10 07:10:00|458.01|455.61|457.66|455.26|458.69|456.29|455.79|453.39|0
1654845300000|2022-06-10 07:15:00|457.15|454.75|457.66|455.26|459.88|457.48|456.38|453.98|0
1654845600000|2022-06-10 07:20:00|457.15|454.75|453.07|450.67|457.32|454.92|453.07|450.67|0
1654845900000|2022-06-10 07:25:00|453.24|450.84|453.12|450.72|456.18|453.78|452.73|450.33|0
1654846200000|2022-06-10 07:30:00|453.29|450.89|454.98|452.58|456.51|454.11|452.95|450.55|0
1654846500000|2022-06-10 07:35:00|455.49|453.09|459.4|457|459.4|457|455.49|453.09|0
1654846800000|2022-06-10 07:40:00|459.23|456.83|457.53|455.13|459.4|457|457.1|454.7|0
1654847100000|2022-06-10 07:45:00|456.84|454.44|454.63|452.23|460.76|458.36|454.63|452.23|0
1654847400000|2022-06-10 07:50:00|454.88|452.48|454.46|452.06|457.35|454.95|454.29|451.89|0
1654847700000|2022-06-10 07:55:00|454.71|452.31|453.76|451.36|458.28|455.88|453.76|451.36|0
1654848000000|2022-06-10 08:00:00|453.42|451.02|458.52|456.12|459.2|456.8|452.74|450.34|0
1654848300000|2022-06-10 08:05:00|458.69|456.29|460.74|458.34|461.42|459.02|457.33|454.93|0
1654848600000|2022-06-10 08:10:00|460.39|457.99|462.6|460.2|464.14|461.74|460.05|457.65|0
1654848900000|2022-06-10 08:15:00|462.77|460.37|463.11|460.71|464.14|461.74|461.91|459.51|0
1654849200000|2022-06-10 08:20:00|463.19|460.79|461.57|459.17|463.19|460.79|461.4|459|0
1654849500000|2022-06-10 08:25:00|461.4|459|461.73|459.33|463.62|461.22|460.37|457.97|0
1654849800000|2022-06-10 08:30:00|461.65|459.25|460.71|458.31|462.93|460.53|460.54|458.14|0
1654850100000|2022-06-10 08:35:00|460.54|458.14|460.53|458.13|460.54|458.14|457.98|455.58|0
1654850400000|2022-06-10 08:40:00|460.36|457.96|460.87|458.47|460.87|458.47|459|456.6|0
1654850700000|2022-06-10 08:45:00|460.7|458.3|461.9|459.5|462.75|460.35|460.36|457.96|0
1654851000000|2022-06-10 08:50:00|462.07|459.67|457.46|455.06|462.58|460.18|456.78|454.38|0
1654851300000|2022-06-10 08:55:00|457.29|454.89|457.3|454.9|458.48|456.08|456.63|454.23|0
1654851600000|2022-06-10 09:00:00|457.13|454.73|458.66|456.26|460.37|457.97|456.79|454.39|0
1654851900000|2022-06-10 09:05:00|458.83|456.43|458.83|456.43|460.37|457.97|458.66|456.26|0
1654852200000|2022-06-10 09:10:00|459|456.6|459.85|457.45|461.05|458.65|458.06|455.66|0
1654852500000|2022-06-10 09:15:00|460.02|457.62|458.91|456.51|461.39|458.99|458.83|456.43|0
1654852800000|2022-06-10 09:20:00|458.66|456.26|458.14|455.74|459.85|457.45|457.97|455.57|0
1654853100000|2022-06-10 09:25:00|458.31|455.91|460.18|457.78|460.53|458.13|457.29|454.89|0
1654853400000|2022-06-10 09:30:00|460.7|458.3|460.69|458.29|460.87|458.47|460.01|457.61|0
1654853700000|2022-06-10 09:35:00|460.52|458.12|459.41|457.01|460.86|458.46|458.22|455.82|0
1654854000000|2022-06-10 09:40:00|459.67|457.27|462.4|460|462.4|460|458.65|456.25|0
1654854300000|2022-06-10 09:45:00|462.22|459.82|458.3|455.9|462.57|460.17|458.13|455.73|0
1654854600000|2022-06-10 09:50:00|458.64|456.24|456.77|454.37|458.81|456.41|456.77|454.37|0
1654854900000|2022-06-10 09:55:00|456.6|454.2|457.53|455.13|457.7|455.3|456.26|453.86|0
1654855200000|2022-06-10 10:00:00|457.44|455.04|457.27|454.87|459.49|457.09|456.16|453.76|0
1654855500000|2022-06-10 10:05:00|456.93|454.53|456.08|453.68|457.69|455.29|455.23|452.83|0
1654855800000|2022-06-10 10:10:00|456.59|454.19|456.59|454.19|457.1|454.7|454.72|452.32|0
1654856100000|2022-06-10 10:15:00|456.42|454.02|455.9|453.5|457.95|455.55|455.9|453.5|0
1654856400000|2022-06-10 10:20:00|455.73|453.33|453.36|450.96|458.19|455.79|453.36|450.96|0
1654856700000|2022-06-10 10:25:00|453.53|451.13|452.68|450.28|454.04|451.64|452.34|449.94|0
1654857000000|2022-06-10 10:30:00|452.51|450.11|453.01|450.61|454.2|451.8|452|449.6|0
1654857300000|2022-06-10 10:35:00|452.85|450.45|454.37|451.97|454.88|452.48|452.85|450.45|0
1654857600000|2022-06-10 10:40:00|454.2|451.8|453.18|450.78|454.54|452.14|453.01|450.61|0
1654857900000|2022-06-10 10:45:00|453.01|450.61|453.01|450.61|454.7|452.3|452.92|450.52|0
1654858200000|2022-06-10 10:50:00|453.18|450.78|454.7|452.3|454.7|452.3|452.33|449.93|0
1654858500000|2022-06-10 10:55:00|454.53|452.13|455.21|452.81|455.21|452.81|451.82|449.42|0
1654858800000|2022-06-10 11:00:00|455.38|452.98|453.42|451.02|455.71|453.31|453.17|450.77|0
1654859100000|2022-06-10 11:05:00|453.34|450.94|456.56|454.16|456.9|454.5|453.34|450.94|0
1654859400000|2022-06-10 11:10:00|456.39|453.99|457.07|454.67|457.58|455.18|454.6|452.2|0
1654859700000|2022-06-10 11:15:00|456.73|454.33|454.35|451.95|456.73|454.33|454.35|451.95|0
1654860000000|2022-06-10 11:20:00|454.18|451.78|455.02|452.62|456.04|453.64|453.84|451.44|0
1654860300000|2022-06-10 11:25:00|455.19|452.79|455.87|453.47|456.21|453.81|454.34|451.94|0
1654860600000|2022-06-10 11:30:00|455.53|453.13|459.44|457.04|460.29|457.89|455.53|453.13|0
1654860900000|2022-06-10 11:35:00|459.27|456.87|459.11|456.71|462.17|459.77|458.76|456.36|0
1654861200000|2022-06-10 11:40:00|459.28|456.88|459.79|457.39|460.3|457.9|458.43|456.03|0
1654861500000|2022-06-10 11:45:00|459.96|457.56|459.11|456.71|460.72|458.32|458.43|456.03|0
1654861800000|2022-06-10 11:50:00|458.93|456.53|458.42|456.02|459.61|457.21|458.08|455.68|0
1654862100000|2022-06-10 11:55:00|458.25|455.85|457.23|454.83|459.78|457.38|457.23|454.83|0
1654862400000|2022-06-10 12:00:00|457.4|455|458.42|456.02|460.97|458.57|457.4|455|0
1654862700000|2022-06-10 12:05:00|458.59|456.19|460.8|458.4|461.14|458.74|458.5|456.1|0
1654863000000|2022-06-10 12:10:00|460.97|458.57|461.65|459.25|461.82|459.42|460.12|457.72|0
1654863300000|2022-06-10 12:15:00|461.48|459.08|460.96|458.56|461.99|459.59|460.45|458.05|0
1654863600000|2022-06-10 12:20:00|461.39|458.99|460.96|458.56|461.47|459.07|459.94|457.54|0
1654863900000|2022-06-10 12:25:00|461.21|458.81|460.53|458.13|464.2|461.8|460.02|457.62|0
1654864200000|2022-06-10 12:30:00|453.32|450.92|421.87|419.47|453.32|450.92|420.72|418.32|0
1654864500000|2022-06-10 12:35:00|420.4|418|431.42|429.02|432.99|430.59|419.9|417.5|0
1654864800000|2022-06-10 12:40:00|431.75|429.35|428.28|425.88|438.4|436|428.28|425.88|0
1654865100000|2022-06-10 12:45:00|428.61|426.21|423.99|421.59|432.58|430.18|423.99|421.59|0
1654865400000|2022-06-10 12:50:00|423.74|421.34|423.01|420.61|424.16|421.76|419.4|417|0
1654865700000|2022-06-10 12:55:00|422.02|419.62|413.39|410.99|422.51|420.11|411.36|408.96|0
1654866000000|2022-06-10 13:00:00|413.47|411.07|422.2|419.8|423.68|421.28|412.17|409.77|0
1654866300000|2022-06-10 13:05:00|421.87|419.47|415.98|413.58|423.02|420.62|415.33|412.93|0
1654866600000|2022-06-10 13:10:00|416.15|413.75|416.47|414.07|418.92|416.52|414.92|412.52|0
1654866900000|2022-06-10 13:15:00|415.66|413.26|412.48|410.08|417.61|415.21|412.48|410.08|0
1654867200000|2022-06-10 13:20:00|412.73|410.33|408.19|405.79|415.82|413.42|406.82|404.42|0
1654867500000|2022-06-10 13:25:00|407.71|405.31|412.88|410.48|412.88|410.48|407.14|404.74|0
1654867800000|2022-06-10 13:30:00|413.05|410.65|403.36|400.96|418.26|415.86|402.08|399.68|0
1654868100000|2022-06-10 13:35:00|403.68|401.28|407.18|404.78|409.92|407.52|401.36|398.96|0
1654868400000|2022-06-10 13:40:00|406.86|404.46|413|410.6|413|410.6|406.21|403.81|0
1654868700000|2022-06-10 13:45:00|413.32|410.92|409.76|407.36|415.11|412.71|408.14|405.74|0
1654869000000|2022-06-10 13:50:00|408.7|406.3|403.16|400.76|410.89|408.49|402.67|400.27|0
1654869300000|2022-06-10 13:55:00|403.23|400.83|403.87|401.47|406.04|403.64|400.75|398.35|0
1654869600000|2022-06-10 14:00:00|401.63|399.23|392.01|389.61|401.63|399.23|390.27|387.87|0
1654869900000|2022-06-10 14:05:00|391.69|389.29|389.26|386.86|394.64|392.24|388.94|386.54|0
1654870200000|2022-06-10 14:10:00|389.1|386.7|389.62|387.22|390.99|388.59|386.16|383.76|0
1654870500000|2022-06-10 14:15:00|389.15|386.75|386.51|384.11|389.54|387.14|385.33|382.93|0
1654870800000|2022-06-10 14:20:00|386.19|383.79|384.15|381.75|387.14|384.74|382.43|380.03|0
1654871100000|2022-06-10 14:25:00|383.68|381.28|383.59|381.19|387.61|385.21|382.43|380.03|0
1654871400000|2022-06-10 14:30:00|383.12|380.72|390.59|388.19|390.68|388.28|382.81|380.41|0
1654871700000|2022-06-10 14:35:00|390.12|387.72|394.47|392.07|394.63|392.23|389.57|387.17|0
1654872000000|2022-06-10 14:40:00|393.91|391.51|396.85|394.45|396.85|394.45|390.83|388.43|0
1654872300000|2022-06-10 14:45:00|395.73|393.33|394.15|391.75|396.69|394.29|392.32|389.92|0
1654872600000|2022-06-10 14:50:00|394.3|391.9|395.97|393.57|397.71|395.31|393.83|391.43|0
1654872900000|2022-06-10 14:55:00|396.45|394.05|388.39|385.99|396.92|394.52|388.39|385.99|0
1654873200000|2022-06-10 15:00:00|388.07|385.67|390.27|387.87|391.92|389.52|386.82|384.42|0
1654873500000|2022-06-10 15:05:00|390.11|387.71|389.64|387.24|390.42|388.02|387.29|384.89|0
1654873800000|2022-06-10 15:10:00|389.71|387.31|389.48|387.08|392.15|389.75|388.07|385.67|0
1654874100000|2022-06-10 15:15:00|389.63|387.23|392.96|390.56|393.44|391.04|387.75|385.35|0
1654874400000|2022-06-10 15:20:00|393.6|391.2|389.66|387.26|395.17|392.77|389.5|387.1|0
1654874700000|2022-06-10 15:25:00|389.35|386.95|388.4|386|390.13|387.73|386.53|384.13|0
1654875000000|2022-06-10 15:30:00|387.31|384.91|387.46|385.06|388.72|386.32|385.27|382.87|0
1654875300000|2022-06-10 15:35:00|387.77|385.37|386.65|384.25|387.77|385.37|385.27|382.87|0
1654875600000|2022-06-10 15:40:00|385.87|383.47|389.57|387.17|389.65|387.25|384.49|382.09|0
1654875900000|2022-06-10 15:45:00|389.18|386.78|385.58|383.18|391.22|388.82|385.58|383.18|0
1654876200000|2022-06-10 15:50:00|385.26|382.86|386.67|384.27|388.39|385.99|384.64|382.24|0
1654876500000|2022-06-10 15:55:00|386.82|384.42|391.68|389.28|392.79|390.39|385.73|383.33|0
1654876800000|2022-06-10 16:00:00|391.53|389.13|392.47|390.07|394.2|391.8|390.74|388.34|0
1654877100000|2022-06-10 16:05:00|392.15|389.75|395.78|393.38|396.89|394.49|392.15|389.75|0
1654877400000|2022-06-10 16:10:00|395.62|393.22|390.26|387.86|395.62|393.22|389.95|387.55|0
1654877700000|2022-06-10 16:15:00|389.63|387.23|388.69|386.29|390.57|388.17|387.28|384.88|0
1654878000000|2022-06-10 16:20:00|388.53|386.13|388.84|386.44|391.67|389.27|388.37|385.97|0
1654878300000|2022-06-10 16:25:00|388.69|386.29|390.96|388.56|390.96|388.56|387.28|384.88|0
1654878600000|2022-06-10 16:30:00|390.72|388.32|389.47|387.07|392.93|390.53|388.52|386.12|0
1654878900000|2022-06-10 16:35:00|388.99|386.59|391.35|388.95|391.82|389.42|388.68|386.28|0
1654879200000|2022-06-10 16:40:00|391.51|389.11|392.13|389.73|394.18|391.78|390.09|387.69|0
1654879500000|2022-06-10 16:45:00|392.45|390.05|390.09|387.69|393.08|390.68|389.14|386.74|0
1654879800000|2022-06-10 16:50:00|389.46|387.06|386.79|384.39|389.61|387.21|386.48|384.08|0
1654880100000|2022-06-10 16:55:00|386.64|384.24|388.67|386.27|389.14|386.74|385.54|383.14|0
1654880400000|2022-06-10 17:00:00|388.51|386.11|387.1|384.7|389.61|387.21|385.22|382.82|0
1654880700000|2022-06-10 17:05:00|386.47|384.07|387.72|385.32|388.04|385.64|384.76|382.36|0
1654881000000|2022-06-10 17:10:00|387.88|385.48|386.16|383.76|388.82|386.42|384.75|382.35|0
1654881300000|2022-06-10 17:15:00|385.69|383.29|390.7|388.3|390.86|388.46|385.22|382.82|0
1654881600000|2022-06-10 17:20:00|390.54|388.14|389.79|387.39|391.95|389.55|389.31|386.91|0
1654881900000|2022-06-10 17:25:00|389.94|387.54|393.72|391.32|393.72|391.32|389.47|387.07|0
1654882200000|2022-06-10 17:30:00|392.93|390.53|389.78|387.38|393.09|390.69|387.74|385.34|0
1654882500000|2022-06-10 17:35:00|389.94|387.54|395.3|392.9|395.3|392.9|389.94|387.54|0
1654882800000|2022-06-10 17:40:00|395.46|393.06|394.03|391.63|395.62|393.22|392.61|390.21|0
1654883100000|2022-06-10 17:45:00|394.19|391.79|399.1|396.7|399.42|397.02|392.77|390.37|0
1654883400000|2022-06-10 17:50:00|399.58|397.18|395.77|393.37|401.65|399.25|395.61|393.21|0
1654883700000|2022-06-10 17:55:00|395.13|392.73|394.02|391.62|395.45|393.05|392.29|389.89|0
1654884000000|2022-06-10 18:00:00|394.18|391.78|390.08|387.68|394.5|392.1|389.61|387.21|0
1654884300000|2022-06-10 18:05:00|389.77|387.37|392.76|390.36|393.86|391.46|389.61|387.21|0
1654884600000|2022-06-10 18:10:00|393.23|390.83|390.9|388.5|394.18|391.78|390.43|388.03|0
1654884900000|2022-06-10 18:15:00|390.74|388.34|395.8|393.4|396.75|394.35|389.64|387.24|0
1654885200000|2022-06-10 18:20:00|395.64|393.24|398.5|396.1|399.62|397.22|395.64|393.24|0
1654885500000|2022-06-10 18:25:00|398.98|396.58|394.21|391.81|398.98|396.58|392.63|390.23|0
1654885800000|2022-06-10 18:30:00|394.37|391.97|398.28|395.88|399.55|397.15|394.37|391.97|0
1654886100000|2022-06-10 18:35:00|398.12|395.72|395.58|393.18|398.12|395.72|395.26|392.86|0
1654886400000|2022-06-10 18:40:00|395.26|392.86|393.99|391.59|395.58|393.18|391.94|389.54|0
1654886700000|2022-06-10 18:45:00|393.84|391.44|400.02|397.62|400.02|397.62|393.68|391.28|0
1654887000000|2022-06-10 18:50:00|399.71|397.31|400.58|398.18|400.58|398.18|397.48|395.08|0
1654887300000|2022-06-10 18:55:00|400.82|398.42|403.69|401.29|405.13|402.73|399.62|397.22|0
1654887600000|2022-06-10 19:00:00|403.85|401.45|397.39|394.99|405.77|403.37|396.68|394.28|0
1654887900000|2022-06-10 19:05:00|397.15|394.75|396.83|394.43|397.94|395.54|394.14|391.74|0
1654888200000|2022-06-10 19:10:00|396.67|394.27|399.27|396.87|400.65|398.25|396.2|393.8|0
1654888500000|2022-06-10 19:15:00|399.43|397.03|403.1|400.7|403.58|401.18|398.63|396.23|0
1654888800000|2022-06-10 19:20:00|403.42|401.02|402.14|399.74|403.42|401.02|395.92|393.52|0
1654889100000|2022-06-10 19:25:00|402.78|400.38|404.57|402.17|409.56|407.16|402.78|400.38|0
1654889400000|2022-06-10 19:30:00|404.41|402.01|400.57|398.17|404.57|402.17|399.61|397.21|0
1654889700000|2022-06-10 19:35:00|400.41|398.01|402.8|400.4|406.17|403.77|398.81|396.41|0
1654890000000|2022-06-10 19:40:00|402.48|400.08|396.11|393.71|404.24|401.84|394.68|392.28|0
1654890300000|2022-06-10 19:45:00|396.18|393.78|389.15|386.75|396.74|394.34|388.84|386.44|0
1654890600000|2022-06-10 19:50:00|388.52|386.12|389.4|387|393.73|391.33|387.2|384.8|0
1654890900000|2022-06-10 19:55:00|389.56|387.16|380.93|378.53|391.14|388.74|380.93|378.53|0
1654891200000|2022-06-10 20:00:00|381.01|378.61|383.74|381.34|383.74|381.34|378.42|376.02|0
1654891500000|2022-06-10 20:05:00|383.9|381.5|383.11|380.71|384.05|381.65|382.24|379.84|0
1654891800000|2022-06-10 20:10:00|383.27|380.87|386.94|384.54|388|385.6|382.56|380.16|0
1655103900000|2022-06-13 07:05:00|341.81|339.41|346.54|344.14|347.06|344.66|341.66|339.26|0
1655104200000|2022-06-13 07:10:00|346.24|343.84|341.66|339.26|346.24|343.84|340.34|337.94|0
1655104500000|2022-06-13 07:15:00|340.63|338.23|339.16|336.76|342.54|340.14|339.09|336.69|0
1655104800000|2022-06-13 07:20:00|339.82|337.42|343.57|341.17|343.79|341.39|339.23|336.83|0
1655105100000|2022-06-13 07:25:00|343.5|341.1|340.11|337.71|343.94|341.54|339.15|336.75|0
1655105400000|2022-06-13 07:30:00|340.33|337.93|335.13|332.73|340.33|337.93|334.84|332.44|0
1655105700000|2022-06-13 07:35:00|335.43|333.03|335.2|332.8|339.88|337.48|334.69|332.29|0
1655106000000|2022-06-13 07:40:00|335.64|333.24|333.82|331.42|336.74|334.34|333.67|331.27|0
1655106300000|2022-06-13 07:45:00|334.11|331.71|337.39|334.99|338.05|335.65|333.6|331.2|0
1655106600000|2022-06-13 07:50:00|337.32|334.92|337.17|334.77|339.73|337.33|336.73|334.33|0
1655106900000|2022-06-13 07:55:00|336.58|334.18|335.12|332.72|337.9|335.5|334.61|332.21|0
1655107200000|2022-06-13 08:00:00|334.54|332.14|330.54|328.14|334.83|332.43|330.47|328.07|0
1655107500000|2022-06-13 08:05:00|330.62|328.22|331.63|329.23|332.35|329.95|330.04|327.64|0
1655107800000|2022-06-13 08:10:00|331.7|329.3|329.01|326.61|333.42|331.02|328.94|326.54|0
1655108100000|2022-06-13 08:15:00|328.94|326.54|324.49|322.09|329.95|327.55|323.77|321.37|0
1655108400000|2022-06-13 08:20:00|324.7|322.3|324.34|321.94|326.35|323.95|324.27|321.87|0
1655108700000|2022-06-13 08:25:00|324.2|321.8|325.2|322.8|326.77|324.37|324.12|321.72|0
1655109000000|2022-06-13 08:30:00|324.91|322.51|330.08|327.68|330.08|327.68|324.34|321.94|0
1655109300000|2022-06-13 08:35:00|329.94|327.54|328.85|326.45|330.22|327.82|326.77|324.37|0
1655109600000|2022-06-13 08:40:00|328.7|326.3|329.93|327.53|331.81|329.41|327.34|324.94|0
1655109900000|2022-06-13 08:45:00|329.21|326.81|327.34|324.94|329.79|327.39|326.62|324.22|0
1655110200000|2022-06-13 08:50:00|327.4|325|327.05|324.65|328.63|326.23|323.05|320.65|0
1655110500000|2022-06-13 08:55:00|327.26|324.86|324.96|322.56|327.77|325.37|324.89|322.49|0
1655110800000|2022-06-13 09:00:00|324.75|322.35|328.48|326.08|328.48|326.08|324.18|321.78|0
1655111100000|2022-06-13 09:05:00|328.41|326.01|329.06|326.66|329.2|326.8|326.18|323.78|0
1655111400000|2022-06-13 09:10:00|328.77|326.37|327.61|325.21|329.06|326.66|327.04|324.64|0
1655111700000|2022-06-13 09:15:00|327.47|325.07|328.76|326.36|329.34|326.94|325.81|323.41|0
1655112000000|2022-06-13 09:20:00|328.91|326.51|327.68|325.28|332.37|329.97|327.32|324.92|0
1655112300000|2022-06-13 09:25:00|327.75|325.35|327.61|325.21|328.9|326.5|327.1|324.7|0
1655112600000|2022-06-13 09:30:00|327.75|325.35|326.88|324.48|328.61|326.21|326.31|323.91|0
1655112900000|2022-06-13 09:35:00|327.89|325.49|326.59|324.19|328.32|325.92|324.87|322.47|0
1655113200000|2022-06-13 09:40:00|326.88|324.48|326.16|323.76|328.03|325.63|324.01|321.61|0
1655113500000|2022-06-13 09:45:00|326.45|324.05|328.17|325.77|328.67|326.27|325.59|323.19|0
1655113800000|2022-06-13 09:50:00|328.03|325.63|326.59|324.19|328.24|325.84|326.3|323.9|0
1655114100000|2022-06-13 09:55:00|326.3|323.9|328.74|326.34|329.9|327.5|325.15|322.75|0
1655114400000|2022-06-13 10:00:00|329.17|326.77|328.74|326.34|330.47|328.07|327.44|325.04|0
1655114700000|2022-06-13 10:05:00|328.59|326.19|331.77|329.37|331.77|329.37|328.16|325.76|0
1655115000000|2022-06-13 10:10:00|331.91|329.51|333.29|330.89|333.72|331.32|331.33|328.93|0
1655115300000|2022-06-13 10:15:00|333.07|330.67|330.53|328.13|333.07|330.67|329.74|327.34|0
1655115600000|2022-06-13 10:20:00|330.46|328.06|329.74|327.34|331.62|329.22|328.94|326.54|0
1655115900000|2022-06-13 10:25:00|329.16|326.76|330.24|327.84|331.62|329.22|329.16|326.76|0
1655116200000|2022-06-13 10:30:00|330.31|327.91|333.5|331.1|333.71|331.31|329.59|327.19|0
1655116500000|2022-06-13 10:35:00|333.57|331.17|331.61|329.21|334.22|331.82|330.81|328.41|0
1655116800000|2022-06-13 10:40:00|331.53|329.13|333.93|331.53|334.22|331.82|331.24|328.84|0
1655117100000|2022-06-13 10:45:00|333.78|331.38|331.75|329.35|334.07|331.67|330.95|328.55|0
1655117400000|2022-06-13 10:50:00|331.6|329.2|333.78|331.38|334.07|331.67|330.88|328.48|0
1655117700000|2022-06-13 10:55:00|333.85|331.45|331.96|329.56|334.21|331.81|331.38|328.98|0
1655118000000|2022-06-13 11:00:00|332.9|330.5|335.3|332.9|335.95|333.55|332.76|330.36|0
1655118300000|2022-06-13 11:05:00|335.37|332.97|332.32|329.92|336.1|333.7|331.88|329.48|0
1655118600000|2022-06-13 11:10:00|332.46|330.06|331.45|329.05|332.46|330.06|330.07|327.67|0
1655118900000|2022-06-13 11:15:00|331.3|328.9|331.15|328.75|333.54|331.14|330.72|328.32|0
1655119200000|2022-06-13 11:20:00|330.72|328.32|328.84|326.44|331.44|329.04|328.55|326.15|0
1655119500000|2022-06-13 11:25:00|329.13|326.73|331|328.6|332.45|330.05|328.26|325.86|0
1655119800000|2022-06-13 11:30:00|331.15|328.75|328.98|326.58|332.89|330.49|328.69|326.29|0
1655120100000|2022-06-13 11:35:00|329.05|326.65|330.92|328.52|332.01|329.61|328.55|326.15|0
1655120400000|2022-06-13 11:40:00|331.07|328.67|326.96|324.56|331.5|329.1|326.96|324.56|0
1655120700000|2022-06-13 11:45:00|327.1|324.7|326.09|323.69|328.03|325.63|326.09|323.69|0
1655121000000|2022-06-13 11:50:00|326.24|323.84|326.73|324.33|327.1|324.7|325.09|322.69|0
1655121300000|2022-06-13 11:55:00|326.88|324.48|325.66|323.26|327.1|324.7|325.23|322.83|0
1655121600000|2022-06-13 12:00:00|326.87|324.47|329.09|326.69|330.75|328.35|326.65|324.25|0
1655121900000|2022-06-13 12:05:00|329.02|326.62|329.74|327.34|330.75|328.35|327.36|324.96|0
1655122200000|2022-06-13 12:10:00|329.88|327.48|334.22|331.82|334.22|331.82|329.38|326.98|0
1655122500000|2022-06-13 12:15:00|334|331.6|332.7|330.3|336.19|333.79|330.38|327.98|0
1655122800000|2022-06-13 12:20:00|332.84|330.44|334.44|332.04|334.88|332.48|332.55|330.15|0
1655123100000|2022-06-13 12:25:00|334.15|331.75|333.27|330.87|334.73|332.33|332.55|330.15|0
1655123400000|2022-06-13 12:30:00|333.13|330.73|332.4|330|334.73|332.33|332.4|330|0
1655123700000|2022-06-13 12:35:00|332.25|329.85|333.03|330.63|333.03|330.63|330.15|327.75|0
1655124000000|2022-06-13 12:40:00|332.59|330.19|331.29|328.89|333.61|331.21|330.06|327.66|0
1655124300000|2022-06-13 12:45:00|331.14|328.74|329.99|327.59|331.87|329.47|329.12|326.72|0
1655124600000|2022-06-13 12:50:00|330.13|327.73|329.55|327.15|332.15|329.75|329.26|326.86|0
1655124900000|2022-06-13 12:55:00|329.69|327.29|328.11|325.71|330.85|328.45|327.82|325.42|0
1655125200000|2022-06-13 13:00:00|327.96|325.56|327.1|324.7|327.96|325.56|326.38|323.98|0
1655125500000|2022-06-13 13:05:00|327.24|324.84|327.53|325.13|328.53|326.13|326.3|323.9|0
1655125800000|2022-06-13 13:10:00|327.24|324.84|330.16|327.76|330.45|328.05|327.07|324.67|0
1655126100000|2022-06-13 13:15:00|330.3|327.9|327.99|325.59|330.88|328.48|327.99|325.59|0
1655126400000|2022-06-13 13:20:00|327.85|325.45|325.98|323.58|327.99|325.59|325.69|323.29|0
1655126700000|2022-06-13 13:25:00|326.12|323.72|324.4|322|326.99|324.59|324.26|321.86|0
1655127000000|2022-06-13 13:30:00|323.83|321.43|332.32|329.92|334.71|332.31|323.83|321.43|0
1655127300000|2022-06-13 13:35:00|332.03|329.63|326.83|324.43|334.93|332.53|326.83|324.43|0
1655127600000|2022-06-13 13:40:00|326.26|323.86|327.55|325.15|328.27|325.87|320.4|318|0
1655127900000|2022-06-13 13:45:00|326.61|324.21|324.25|321.85|332.6|330.2|323.75|321.35|0
1655128200000|2022-06-13 13:50:00|324.11|321.71|323.59|321.19|327.83|325.43|323.25|320.85|0
1655128500000|2022-06-13 13:55:00|323.52|321.12|323.16|320.76|326.89|324.49|322.66|320.26|0
1655128800000|2022-06-13 14:00:00|323.66|321.26|321.36|318.96|328.39|325.99|310.25|307.85|0
1655129100000|2022-06-13 14:05:00|321.08|318.68|321.5|319.1|326.44|324.04|320.36|317.96|0
1655129400000|2022-06-13 14:10:00|321.36|318.96|315.23|312.83|323.36|320.96|314.66|312.26|0
1655129700000|2022-06-13 14:15:00|315.02|312.62|309.96|307.56|315.02|312.62|308.28|305.88|0
1655130000000|2022-06-13 14:20:00|309.4|307|307.44|305.04|312.34|309.94|307.44|305.04|0
1655130300000|2022-06-13 14:25:00|307.31|304.91|310.13|307.73|310.97|308.57|306.47|304.07|0
1655130600000|2022-06-13 14:30:00|309.99|307.59|310.05|307.65|311.11|308.71|306.15|303.75|0
1655130900000|2022-06-13 14:35:00|309.77|307.37|310.05|307.65|312.71|310.31|309.49|307.09|0
1655131200000|2022-06-13 14:40:00|309.49|307.09|302.95|300.55|309.49|307.09|301.99|299.59|0
1655131500000|2022-06-13 14:45:00|302.81|300.41|301|298.6|303.43|301.03|299.78|297.38|0
1655131800000|2022-06-13 14:50:00|300.86|298.46|304.13|301.73|304.82|302.42|300.31|297.91|0
1655132100000|2022-06-13 14:55:00|304.27|301.87|303.58|301.18|306.21|303.81|303.03|300.63|0
1655132400000|2022-06-13 15:00:00|304.13|301.73|299.72|297.32|304.27|301.87|298.77|296.37|0
1655132700000|2022-06-13 15:05:00|299.59|297.19|298.78|296.38|300.41|298.01|298.63|296.23|0
1655133000000|2022-06-13 15:10:00|298.5|296.1|302.62|300.22|302.76|300.36|297|294.6|0
1655133300000|2022-06-13 15:15:00|302.21|299.81|309.16|306.76|309.44|307.04|302.21|299.81|0
1655133600000|2022-06-13 15:20:00|308.88|306.48|315.02|312.62|315.02|312.62|308.19|305.79|0
1655133900000|2022-06-13 15:25:00|315.87|313.47|310.08|307.68|316.15|313.75|309.52|307.12|0
1655134200000|2022-06-13 15:30:00|309.94|307.54|310.92|308.52|312.46|310.06|306.38|303.98|0
1655134500000|2022-06-13 15:35:00|310.08|307.68|316.97|314.57|316.97|314.57|310.08|307.68|0
1655134800000|2022-06-13 15:40:00|317.11|314.71|318.8|316.4|320.65|318.25|314.77|312.37|0
1655135100000|2022-06-13 15:45:00|318.95|316.55|316.84|314.44|319.37|316.97|314.02|311.62|0
1655135400000|2022-06-13 15:50:00|316.91|314.51|311.35|308.95|318.68|316.28|311.07|308.67|0
1655135700000|2022-06-13 15:55:00|311.49|309.09|315.56|313.16|315.85|313.45|311.35|308.95|0
1655136000000|2022-06-13 16:00:00|314.86|312.46|314.31|311.91|319.24|316.84|313.03|310.63|0
1655136300000|2022-06-13 16:05:00|314.73|312.33|316.43|314.03|320.26|317.86|312.2|309.8|0
1655136600000|2022-06-13 16:10:00|315.44|313.04|318.55|316.15|322.39|319.99|314.31|311.91|0
1655136900000|2022-06-13 16:15:00|318.83|316.43|318.05|315.65|321.25|318.85|315.57|313.17|0
1655137200000|2022-06-13 16:20:00|318.12|315.72|318.26|315.86|321.68|319.28|316.7|314.3|0
1655137500000|2022-06-13 16:25:00|318.19|315.79|319.11|316.71|321.53|319.13|317.55|315.15|0
1655137800000|2022-06-13 16:30:00|318.4|316|325.68|323.28|327.26|324.86|316.84|314.44|0
1655138100000|2022-06-13 16:35:00|325.25|322.85|328.45|326.05|330.19|327.79|325.25|322.85|0
1655138400000|2022-06-13 16:40:00|328.88|326.48|321.47|319.07|328.88|326.48|320.9|318.5|0
1655138700000|2022-06-13 16:45:00|321.04|318.64|319.9|317.5|322.75|320.35|319.61|317.21|0
1655139000000|2022-06-13 16:50:00|319.47|317.07|316.77|314.37|322.46|320.06|316.49|314.09|0
1655139300000|2022-06-13 16:55:00|316.49|314.09|313.59|311.19|318.05|315.65|313.1|310.7|0
1655139600000|2022-06-13 17:00:00|313.66|311.26|311.14|308.26|313.66|311.26|307.12|304.24|0
1655139900000|2022-06-13 17:05:00|310.72|307.84|312.68|309.8|312.68|309.8|309.74|306.86|0
1655140200000|2022-06-13 17:10:00|312.54|309.66|312.67|309.79|312.68|309.8|309.87|306.99|0
1655140500000|2022-06-13 17:15:00|312.39|309.51|312.53|309.65|313.37|310.49|311.13|308.25|0
1655140800000|2022-06-13 17:20:00|311.55|308.67|310.98|308.1|312.6|309.72|309.73|306.85|0
1655141100000|2022-06-13 17:25:00|311.4|308.52|310.28|307.4|312.11|309.23|307.91|305.03|0
1655141400000|2022-06-13 17:30:00|309.86|306.98|307.77|304.89|311.96|309.08|307.49|304.61|0
1655141700000|2022-06-13 17:35:00|307.63|304.75|312.38|309.5|312.38|309.5|307.21|304.33|0
1655142000000|2022-06-13 17:40:00|312.24|309.36|319.3|316.42|319.3|316.42|312.24|309.36|0
1655142300000|2022-06-13 17:45:00|319.44|316.56|322.8|319.92|324.32|321.44|318.45|315.57|0
1655142600000|2022-06-13 17:50:00|322.65|319.77|318.38|315.5|323.94|321.06|317.1|314.22|0
1655142900000|2022-06-13 17:55:00|319.65|316.77|320.51|317.63|321.79|318.91|318.8|315.92|0
1655143200000|2022-06-13 18:00:00|320.36|317.48|315.86|313.46|320.51|317.63|314.59|312.19|0
1655143500000|2022-06-13 18:05:00|315.72|313.32|311.76|309.36|315.79|313.39|311.68|309.28|0
1655143800000|2022-06-13 18:10:00|311.34|308.94|308.95|306.55|312.74|310.34|308.67|306.27|0
1655144100000|2022-06-13 18:15:00|308.5|305.62|311.99|309.11|312.7|309.82|308.5|305.62|0
1655144400000|2022-06-13 18:20:00|312.13|309.25|311.57|308.69|314.95|312.07|311.29|308.41|0
1655144700000|2022-06-13 18:25:00|311.43|308.55|311.57|308.69|313.67|310.79|311.01|308.13|0
1655145000000|2022-06-13 18:30:00|311.14|308.26|310.58|307.7|312.27|309.39|305.98|303.1|0
1655145300000|2022-06-13 18:35:00|310.44|307.56|315.75|312.87|317.48|314.6|310.16|307.28|0
1655145600000|2022-06-13 18:40:00|316.32|313.44|316.17|313.29|319.29|316.41|314.06|311.18|0
1655145900000|2022-06-13 18:45:00|316.6|313.72|315.32|312.44|318.44|315.56|313.49|310.61|0
1655146200000|2022-06-13 18:50:00|314.9|312.02|312.37|309.49|314.9|312.02|311.24|308.36|0
1655146500000|2022-06-13 18:55:00|311.66|308.78|308.03|305.15|311.66|308.78|306.92|304.04|0
1655146800000|2022-06-13 19:00:00|307.33|304.45|309.95|307.07|311.21|308.33|305.32|302.44|0
1655147100000|2022-06-13 19:05:00|309.54|306.66|306.05|303.17|311.35|308.47|305.5|302.62|0
1655147400000|2022-06-13 19:10:00|305.92|303.04|303.42|300.54|306.05|303.17|302.46|299.58|0
1655147700000|2022-06-13 19:15:00|303.01|300.13|305.49|302.61|314.29|311.41|300.26|297.38|0
1655148000000|2022-06-13 19:20:00|304.8|301.92|302.3|299.42|307.85|304.97|300.03|297.15|0
1655148300000|2022-06-13 19:25:00|301.88|299|298.86|295.98|303.81|300.93|298.86|295.98|0
1655148600000|2022-06-13 19:30:00|298.93|296.05|296.95|294.07|299.82|296.94|294.5|291.62|0
1655148900000|2022-06-13 19:35:00|297.22|294.34|295.58|292.7|302.56|299.68|295.24|292.36|0
1655149200000|2022-06-13 19:40:00|295.79|292.91|296.34|293.46|297.97|295.09|292.73|289.85|0
1655149500000|2022-06-13 19:45:00|296.2|293.32|297.49|294.61|301.03|298.15|295.66|292.78|0
1655149800000|2022-06-13 19:50:00|297.35|294.47|298.6|295.72|299.08|296.2|292.01|289.13|0
1655150100000|2022-06-13 19:55:00|299.22|296.34|299.67|296.79|302.64|299.76|296.12|293.24|0
1655150400000|2022-06-13 20:00:00|298.85|295.97|299.39|296.51|299.39|296.51|294.35|291.47|0
1655150700000|2022-06-13 20:05:00|299.25|296.37|301.41|299.01|301.48|299.08|298.91|296.03|0
1655151000000|2022-06-13 20:10:00|301.48|299.08|300.24|297.84|303.96|301.56|300.11|297.71|0
1655151300000|2022-06-13 20:15:00|300.85|298.05|300.17|297.37|302.16|299.36|299.14|296.34|0
1655151600000|2022-06-13 20:20:00|300.03|297.23|297.84|295.04|300.3|297.5|297.7|294.9|0
1655151900000|2022-06-13 20:25:00|297.7|294.9|299.34|296.54|299.75|296.95|297.43|294.63|0
1655152200000|2022-06-13 20:30:00|299.48|296.68|300.77|297.97|301.39|298.59|299.48|296.68|0
1655152500000|2022-06-13 20:35:00|300.64|297.84|302.35|299.55|302.63|299.83|299.88|297.08|0
1655152800000|2022-06-13 20:40:00|302.22|299.42|302.35|299.55|302.9|300.1|301.59|298.79|0
1655153100000|2022-06-13 20:45:00|302.49|299.69|301.52|298.72|303.1|300.3|301.39|298.59|0
1655153400000|2022-06-13 20:50:00|301.45|298.65|301.86|299.06|302.14|299.34|300.49|297.69|0
1655153700000|2022-06-13 20:55:00|302|299.2|301.45|298.65|302.21|299.41|300.07|297.27|0
1655154000000|2022-06-13 21:00:00|301.43|298.63|301.11|298.31|301.64|298.84|301.03|298.23|0
1655154300000|2022-06-13 21:05:00|301.07|298.27|301.35|298.55|301.51|298.71|301.07|298.27|0
1655154600000|2022-06-13 21:10:00|301.17|298.37|301.02|298.22|301.42|298.62|300.88|298.08|0
1655154900000|2022-06-13 21:15:00|301.1|298.3|301.36|298.56|301.48|298.68|301.1|298.3|0
1655155200000|2022-06-13 21:20:00|301.32|298.52|302.04|299.24|302.04|299.24|301.22|298.42|0
1655155500000|2022-06-13 21:25:00|302.1|299.3|301.97|299.17|302.32|299.52|301.88|299.08|0
1655155800000|2022-06-13 21:30:00|302.01|299.21|302.09|299.29|302.45|299.65|301.99|299.19|0
1655156100000|2022-06-13 21:35:00|302.19|299.39|302.37|299.57|302.53|299.73|302.17|299.37|0
1655156400000|2022-06-13 21:40:00|302.33|299.53|301.98|299.18|302.33|299.53|301.91|299.11|0
1655156700000|2022-06-13 21:45:00|302.09|299.29|301.74|298.94|302.1|299.3|301.68|298.88|0
1655157000000|2022-06-13 21:50:00|301.86|299.06|301.98|299.18|302.24|299.44|301.68|298.88|0
1655157300000|2022-06-13 21:55:00|301.92|299.12|302.18|299.38|302.42|299.62|301.74|298.94|0
1655157600000|2022-06-13 22:00:00|302.38|299.58|304.24|301.44|305.76|302.96|302.38|299.58|0
1655157900000|2022-06-13 22:05:00|304.38|301.58|306.45|303.65|306.45|303.65|304.38|301.58|0
1655158200000|2022-06-13 22:10:00|306.31|303.51|306.59|303.79|306.86|304.06|306.03|303.23|0
1655158500000|2022-06-13 22:15:00|306.45|303.65|307.56|304.76|307.7|304.9|306.45|303.65|0
1655158800000|2022-06-13 22:20:00|307.62|304.82|307.34|304.54|307.83|305.03|306.44|303.64|0
1655159100000|2022-06-13 22:25:00|307.41|304.61|307.55|304.75|307.55|304.75|306.86|304.06|0
1655159400000|2022-06-13 22:30:00|307.48|304.68|306.71|303.91|307.69|304.89|306.44|303.64|0
1655159700000|2022-06-13 22:35:00|306.44|303.64|306.57|303.77|306.57|303.77|306.16|303.36|0
1655160000000|2022-06-13 22:40:00|306.5|303.7|305.94|303.14|306.71|303.91|305.6|302.8|0
1655160300000|2022-06-13 22:45:00|305.88|303.08|305.74|302.94|305.88|303.08|305.25|302.45|0
1655160600000|2022-06-13 22:50:00|305.6|302.8|305.59|302.79|305.66|302.86|304.9|302.1|0
1655160900000|2022-06-13 22:55:00|305.66|302.86|305.04|302.24|306.21|303.41|305.04|302.24|0
1655161200000|2022-06-13 23:00:00|305.18|302.38|304.34|301.54|305.59|302.79|304.34|301.54|0
1655161500000|2022-06-13 23:05:00|304.48|301.68|304.34|301.54|305.1|302.3|304.2|301.4|0
1655161800000|2022-06-13 23:10:00|304.2|301.4|303.44|300.64|304.41|301.61|303.1|300.3|0
1655162100000|2022-06-13 23:15:00|303.37|300.57|302.47|299.67|303.37|300.57|301.72|298.92|0
1655162400000|2022-06-13 23:20:00|302.4|299.6|303.5|300.7|303.64|300.84|302.33|299.53|0
1655162700000|2022-06-13 23:25:00|303.57|300.77|303.64|300.84|303.84|301.04|302.68|299.88|0
1655163000000|2022-06-13 23:30:00|303.5|300.7|302.05|299.25|303.92|301.12|301.98|299.18|0
1655163300000|2022-06-13 23:35:00|302.19|299.39|300.95|298.15|302.53|299.73|300.95|298.15|0
1655163600000|2022-06-13 23:40:00|300.88|298.08|300.19|297.39|300.88|298.08|300.12|297.32|0
1655163900000|2022-06-13 23:45:00|300.26|297.46|301.56|298.76|301.7|298.9|300.06|297.26|0
1655164200000|2022-06-13 23:50:00|301.63|298.83|302.04|299.24|302.25|299.45|301.35|298.55|0
1655164500000|2022-06-13 23:55:00|301.97|299.17|304.18|301.38|304.18|301.38|301.97|299.17|0
1655164800000|2022-06-14 00:00:00|304.04|301.24|303.07|300.27|305.42|302.62|302.52|299.72|0
1655165100000|2022-06-14 00:05:00|303.21|300.41|306.66|303.86|306.66|303.86|302.31|299.51|0
1655165400000|2022-06-14 00:10:00|306.8|304|307.35|304.55|308.33|305.53|306.38|303.58|0
1655165700000|2022-06-14 00:15:00|307.22|304.42|305.32|302.52|308.33|305.53|303.13|300.33|0
1655166000000|2022-06-14 00:20:00|305.04|302.24|308.39|305.59|308.88|306.08|304.15|301.35|0
1655166300000|2022-06-14 00:25:00|308.32|305.52|309.26|306.46|310.64|307.84|307.9|305.1|0
1655166600000|2022-06-14 00:30:00|309.4|306.6|311.77|308.97|311.91|309.11|308.21|305.41|0
1655166900000|2022-06-14 00:35:00|312.05|309.25|313.59|310.79|314.3|311.5|311.63|308.83|0
1655167200000|2022-06-14 00:40:00|313.73|310.93|313.24|310.44|314.43|311.63|312.54|309.74|0
1655167500000|2022-06-14 00:45:00|313.17|310.37|311.41|308.61|313.38|310.58|311.35|308.55|0
1655167800000|2022-06-14 00:50:00|311.49|308.69|312.32|309.52|312.6|309.8|310.65|307.85|0
1655168100000|2022-06-14 00:55:00|312.74|309.94|312.6|309.8|313.3|310.5|311.06|308.26|0
1655168400000|2022-06-14 01:00:00|312.46|309.66|312.74|309.94|313.16|310.36|311.27|308.47|0
1655168700000|2022-06-14 01:05:00|312.8|310|310.64|307.84|313.3|310.5|310.5|307.7|0
1655169000000|2022-06-14 01:10:00|310.5|307.7|310.91|308.11|311.75|308.95|310.49|307.69|0
1655169300000|2022-06-14 01:15:00|310.84|308.04|310.21|307.41|312.03|309.23|310.07|307.27|0
1655169600000|2022-06-14 01:20:00|310.49|307.69|311.61|308.81|311.75|308.95|309.93|307.13|0
1655169900000|2022-06-14 01:25:00|311.47|308.67|308.67|305.87|311.89|309.09|308.67|305.87|0
1655170200000|2022-06-14 01:30:00|308.53|305.73|310.9|308.1|311.04|308.24|307.7|304.9|0
1655170500000|2022-06-14 01:35:00|310.83|308.03|310.62|307.82|311.88|309.08|310.13|307.33|0
1655170800000|2022-06-14 01:40:00|310.76|307.96|308.8|306|310.76|307.96|308.8|306|0
1655171100000|2022-06-14 01:45:00|308.52|305.72|307.27|304.47|308.52|305.72|306.44|303.64|0
1655171400000|2022-06-14 01:50:00|307.13|304.33|306.99|304.19|308.45|305.65|306.44|303.64|0
1655171700000|2022-06-14 01:55:00|306.71|303.91|306.57|303.77|307.13|304.33|305.53|302.73|0
1655172000000|2022-06-14 02:00:00|306.29|303.49|307.4|304.6|308.38|305.58|306.08|303.28|0
1655172300000|2022-06-14 02:05:00|307.54|304.74|309.91|307.11|310.19|307.39|306.98|304.18|0
1655172600000|2022-06-14 02:10:00|309.63|306.83|309.21|306.41|310.18|307.38|308.65|305.85|0
1655172900000|2022-06-14 02:15:00|309.07|306.27|308.37|305.57|310.18|307.38|308.09|305.29|0
1655173200000|2022-06-14 02:20:00|308.43|305.63|309.48|306.68|309.69|306.89|308.37|305.57|0
1655173500000|2022-06-14 02:25:00|309.34|306.54|309.12|306.32|309.76|306.96|308.22|305.42|0
1655173800000|2022-06-14 02:30:00|309.06|306.26|310.17|307.37|311.01|308.21|308.78|305.98|0
1655174100000|2022-06-14 02:35:00|310.31|307.51|310.59|307.79|311.15|308.35|310.03|307.23|0
1655174400000|2022-06-14 02:40:00|310.73|307.93|310.17|307.37|311.29|308.49|309.89|307.09|0
1655174700000|2022-06-14 02:45:00|310.03|307.23|310.16|307.36|311|308.2|309.47|306.67|0
1655175000000|2022-06-14 02:50:00|310.23|307.43|310.58|307.78|311.14|308.34|310.16|307.36|0
1655175300000|2022-06-14 02:55:00|310.51|307.71|311.55|308.75|311.9|309.1|310.44|307.64|0
1655175600000|2022-06-14 03:00:00|311.41|308.61|313.09|310.29|313.23|310.43|311.41|308.61|0
1655175900000|2022-06-14 03:05:00|313.23|310.43|312.25|309.45|313.23|310.43|312.11|309.31|0
1655176200000|2022-06-14 03:10:00|312.39|309.59|313.93|311.13|314.21|311.41|312.39|309.59|0
1655176500000|2022-06-14 03:15:00|313.86|311.06|313.09|310.29|313.86|311.06|312.95|310.15|0
1655176800000|2022-06-14 03:20:00|313.01|310.21|313.5|310.7|313.65|310.85|312.94|310.14|0
1655177100000|2022-06-14 03:25:00|313.43|310.63|313.57|310.77|314.06|311.26|313.08|310.28|0
1655177400000|2022-06-14 03:30:00|313.64|310.84|315.75|312.95|316.31|313.51|313.36|310.56|0
1655177700000|2022-06-14 03:35:00|315.61|312.81|314.9|312.1|316.17|313.37|314.76|311.96|0
1655178000000|2022-06-14 03:40:00|314.76|311.96|314.83|312.03|314.9|312.1|314.2|311.4|0
1655178300000|2022-06-14 03:45:00|314.76|311.96|314.9|312.1|315.6|312.8|314.33|311.53|0
1655178600000|2022-06-14 03:50:00|314.76|311.96|315.74|312.94|315.81|313.01|314.47|311.67|0
1655178900000|2022-06-14 03:55:00|315.6|312.8|315.31|312.51|316.16|313.36|314.89|312.09|0
1655179200000|2022-06-14 04:00:00|315.45|312.65|319.69|316.89|321.97|319.17|315.45|312.65|0
1655179500000|2022-06-14 04:05:00|319.98|317.18|320.9|318.1|320.97|318.17|319.55|316.75|0
1655179800000|2022-06-14 04:10:00|320.97|318.17|321.4|318.6|321.97|319.17|320.26|317.46|0
1655180100000|2022-06-14 04:15:00|321.61|318.81|321.97|319.17|322.54|319.74|321.11|318.31|0
1655180400000|2022-06-14 04:20:00|321.82|319.02|319.9|317.1|322.11|319.31|319.33|316.53|0
1655180700000|2022-06-14 04:25:00|320.04|317.24|320.61|317.81|320.75|317.95|318.61|315.81|0
1655181000000|2022-06-14 04:30:00|320.53|317.73|319.53|316.73|320.53|317.73|318.33|315.53|0
1655181300000|2022-06-14 04:35:00|319.39|316.59|318.96|316.16|319.46|316.66|317.9|315.1|0
1655181600000|2022-06-14 04:40:00|318.75|315.95|318.89|316.09|319.18|316.38|318.46|315.66|0
1655181900000|2022-06-14 04:45:00|318.75|315.95|317.75|314.95|318.89|316.09|317.18|314.38|0
1655182200000|2022-06-14 04:50:00|317.61|314.81|318.88|316.08|319.31|316.51|316.9|314.1|0
1655182500000|2022-06-14 04:55:00|318.95|316.15|319.17|316.37|319.6|316.8|318.6|315.8|0
1655182800000|2022-06-14 05:00:00|319.31|316.51|320.45|317.65|320.88|318.08|318.6|315.8|0
1655183100000|2022-06-14 05:05:00|320.59|317.79|321.16|318.36|322.16|319.36|320.52|317.72|0
1655183400000|2022-06-14 05:10:00|321.45|318.65|320.73|317.93|322.23|319.43|320.02|317.22|0
1655183700000|2022-06-14 05:15:00|320.59|317.79|319.87|317.07|320.59|317.79|319.3|316.5|0
1655184000000|2022-06-14 05:20:00|319.79|316.99|317.45|314.65|320.15|317.35|317.37|314.57|0
1655184300000|2022-06-14 05:25:00|317.3|314.5|317.3|314.5|318.3|315.5|316.88|314.08|0
1655184600000|2022-06-14 05:30:00|317.44|314.64|316.73|313.93|318.86|316.06|316.16|313.36|0
1655184900000|2022-06-14 05:35:00|316.87|314.07|317.36|314.56|318.72|315.92|316.73|313.93|0
1655185200000|2022-06-14 05:40:00|317.3|314.5|320.14|317.34|320.86|318.06|317.3|314.5|0
1655185500000|2022-06-14 05:45:00|320|317.2|320.14|317.34|321.21|318.41|319.57|316.77|0
1655185800000|2022-06-14 05:50:00|320|317.2|322.14|319.34|322.28|319.48|319.71|316.91|0
1655186100000|2022-06-14 05:55:00|322.28|319.48|321.28|318.48|322.71|319.91|320.99|318.19|0
1655186400000|2022-06-14 06:00:00|320.99|318.19|323.57|320.77|324.57|321.77|320.27|317.47|0
1655186700000|2022-06-14 06:05:00|323.42|320.62|324.06|321.26|324.21|321.41|322.7|319.9|0
1655187000000|2022-06-14 06:10:00|323.99|321.19|324.42|321.62|324.71|321.91|322.99|320.19|0
1655187300000|2022-06-14 06:15:00|324.28|321.48|324.99|322.19|325.43|322.63|323.7|320.9|0
1655187600000|2022-06-14 06:20:00|325.14|322.34|323.19|320.39|325.28|322.48|322.98|320.18|0
1655187900000|2022-06-14 06:25:00|323.12|320.32|321.4|318.6|324.63|321.83|321.4|318.6|0
1655188200000|2022-06-14 06:30:00|321.55|318.75|324.34|321.54|329.43|326.63|321.54|318.74|0
1655188500000|2022-06-14 06:35:00|324.48|321.68|321.89|319.09|324.48|321.68|321.68|318.88|0
1655188800000|2022-06-14 06:40:00|321.75|318.95|322.75|319.95|323.33|320.53|321.61|318.81|0
1655189100000|2022-06-14 06:45:00|322.89|320.09|324.9|322.1|324.9|322.1|322.75|319.95|0
1655189400000|2022-06-14 06:50:00|324.62|321.82|323.75|320.95|324.62|321.82|323.46|320.66|0
1655189700000|2022-06-14 06:55:00|323.61|320.81|323.46|320.66|324.18|321.38|322.46|319.66|0
1655190000000|2022-06-14 07:00:00|322.6|319.8|321.95|319.15|323.53|320.73|321.45|318.65|0
1655190300000|2022-06-14 07:05:00|321.97|319.57|320.1|317.7|323.98|321.58|319.53|317.13|0
1655190600000|2022-06-14 07:10:00|319.82|317.42|317.39|314.99|320.96|318.56|317.11|314.71|0
1655190900000|2022-06-14 07:15:00|317.68|315.28|317.53|315.13|318.82|316.42|315.61|313.21|0
1655191200000|2022-06-14 07:20:00|317.82|315.42|316.93|314.53|317.82|315.42|314.16|311.76|0
1655191500000|2022-06-14 07:25:00|316.79|314.39|315.23|312.83|317.22|314.82|313.26|310.86|0
1655191800000|2022-06-14 07:30:00|315.09|312.69|317.78|315.38|318.21|315.81|312.69|310.29|0
1655192100000|2022-06-14 07:35:00|317.64|315.24|316.93|314.53|318.21|315.81|315.94|313.54|0
1655192400000|2022-06-14 07:40:00|317.07|314.67|320.19|317.79|320.48|318.08|316.93|314.53|0
1655192700000|2022-06-14 07:45:00|320.34|317.94|321.62|319.22|322.69|320.29|319.83|317.43|0
1655193000000|2022-06-14 07:50:00|321.47|319.07|321.47|319.07|323.91|321.51|321.05|318.65|0
1655193300000|2022-06-14 07:55:00|321.33|318.93|320.8|318.4|321.72|319.32|318.26|315.86|0
1655193600000|2022-06-14 08:00:00|320.23|317.83|318.44|316.04|321.8|319.4|315.96|313.56|0
1655193900000|2022-06-14 08:05:00|318.37|315.97|315.96|313.56|318.37|315.97|314.69|312.29|0
1655194200000|2022-06-14 08:10:00|315.6|313.2|317.09|314.69|318.8|316.4|315.39|312.99|0
1655194500000|2022-06-14 08:15:00|317.52|315.12|315.96|313.56|318.79|316.39|315.67|313.27|0
1655194800000|2022-06-14 08:20:00|315.81|313.41|317.65|315.25|318.08|315.68|315.81|313.41|0
1655195100000|2022-06-14 08:25:00|317.51|315.11|318.71|316.31|319.22|316.82|316.52|314.12|0
1655195400000|2022-06-14 08:30:00|318.5|316.1|319.07|316.67|319.28|316.88|315.45|313.05|0
1655195700000|2022-06-14 08:35:00|318.93|316.53|314.67|312.27|319.21|316.81|314.67|312.27|0
1655196000000|2022-06-14 08:40:00|314.81|312.41|314.43|312.03|315.28|312.88|312.3|309.9|0
1655196300000|2022-06-14 08:45:00|314.5|312.1|312.18|309.78|315.14|312.74|312.18|309.78|0
1655196600000|2022-06-14 08:50:00|312.1|309.7|310.49|308.09|312.88|310.48|310.49|308.09|0
1655196900000|2022-06-14 08:55:00|310.7|308.3|308.91|306.51|311.96|309.56|307.76|305.36|0
1655197200000|2022-06-14 09:00:00|309.33|306.93|309.74|307.34|310.65|308.25|307.93|305.53|0
1655197500000|2022-06-14 09:05:00|309.6|307.2|308.06|305.66|309.88|307.48|307.65|305.25|0
1655197800000|2022-06-14 09:10:00|308.2|305.8|306.32|303.92|308.69|306.29|306.11|303.71|0
1655198100000|2022-06-14 09:15:00|306.25|303.85|308.48|306.08|308.9|306.5|305.83|303.43|0
1655198400000|2022-06-14 09:20:00|308.68|306.28|310.64|308.24|311.13|308.73|307.78|305.38|0
1655198700000|2022-06-14 09:25:00|310.29|307.89|306.66|304.26|310.29|307.89|306.52|304.12|0
1655199000000|2022-06-14 09:30:00|306.73|304.33|306.1|303.7|308.47|306.07|306.1|303.7|0
1655199300000|2022-06-14 09:35:00|306.38|303.98|309.02|306.62|310.56|308.16|306.31|303.91|0
1655199600000|2022-06-14 09:40:00|308.75|306.35|310.28|307.88|310.42|308.02|308.75|306.35|0
1655199900000|2022-06-14 09:45:00|310.35|307.95|310.7|308.3|311.4|309|309.3|306.9|0
1655200200000|2022-06-14 09:50:00|310.49|308.09|309.16|306.76|310.9|308.5|308.88|306.48|0
1655200500000|2022-06-14 09:55:00|309.08|306.68|307.15|304.75|309.44|307.04|306.95|304.55|0
1655200800000|2022-06-14 10:00:00|307.09|304.69|302.36|299.96|307.36|304.96|301.95|299.55|0
1655201100000|2022-06-14 10:05:00|302.29|299.89|304.02|301.62|304.44|302.04|302.22|299.82|0
1655201400000|2022-06-14 10:10:00|303.88|301.48|301.53|299.13|304.02|301.62|301.32|298.92|0
1655201700000|2022-06-14 10:15:00|301.25|298.85|300.42|298.02|302.08|299.68|299.8|297.4|0
1655202000000|2022-06-14 10:20:00|300.28|297.88|301.38|298.98|302.7|300.3|299.59|297.19|0
1655202300000|2022-06-14 10:25:00|301.52|299.12|300.83|298.43|301.52|299.12|299.73|297.33|0
1655202600000|2022-06-14 10:30:00|300.76|298.36|305.32|302.92|305.4|303|299.59|297.19|0
1655202900000|2022-06-14 10:35:00|305.26|302.86|304.56|302.16|305.81|303.41|303.17|300.77|0
1655203200000|2022-06-14 10:40:00|304.49|302.09|305.81|303.41|306.01|303.61|303.17|300.77|0
1655203500000|2022-06-14 10:45:00|305.95|303.55|308.18|305.78|309.16|306.76|305.95|303.55|0
1655203800000|2022-06-14 10:50:00|308.24|305.84|308.1|305.7|309.01|306.61|307.2|304.8|0
1655204100000|2022-06-14 10:55:00|308.03|305.63|306.36|303.96|308.03|305.63|306.22|303.82|0
1655204400000|2022-06-14 11:00:00|306.22|303.82|305.38|302.98|306.64|304.24|303.44|301.04|0
1655204700000|2022-06-14 11:05:00|305.24|302.84|302.19|299.79|305.52|303.12|301.91|299.51|0
1655205000000|2022-06-14 11:10:00|302.12|299.72|305.77|303.37|306.11|303.71|301.77|299.37|0
1655205300000|2022-06-14 11:15:00|305.91|303.51|305.35|302.95|306.25|303.85|304.38|301.98|0
1655205600000|2022-06-14 11:20:00|306.18|303.78|306.46|304.06|307.29|304.89|305.62|303.22|0
1655205900000|2022-06-14 11:25:00|306.6|304.2|305.34|302.94|307.08|304.68|305.34|302.94|0
1655206200000|2022-06-14 11:30:00|304.79|302.39|304.09|301.69|306.66|304.26|303.81|301.41|0
1655206500000|2022-06-14 11:35:00|304.02|301.62|303.12|300.72|304.02|301.62|301.74|299.34|0
1655206800000|2022-06-14 11:40:00|303.19|300.79|301.6|299.2|303.4|301|301.32|298.92|0
1655207100000|2022-06-14 11:45:00|301.53|299.13|302.15|299.75|303.25|300.85|300.22|297.82|0
1655207400000|2022-06-14 11:50:00|302.28|299.88|301.04|298.64|303.39|300.99|301.04|298.64|0
1655207700000|2022-06-14 11:55:00|300.63|298.23|299.59|297.19|301.87|299.47|299.25|296.85|0
1655208000000|2022-06-14 12:00:00|299.94|297.54|304.63|302.23|306.72|304.32|299.66|297.26|0
1655208300000|2022-06-14 12:05:00|304.91|302.51|303.1|300.7|305.74|303.34|303.1|300.7|0
1655208600000|2022-06-14 12:10:00|303.24|300.84|302.69|300.29|303.24|300.84|302|299.6|0
1655208900000|2022-06-14 12:15:00|302.75|300.35|303.65|301.25|304.76|302.36|302.34|299.94|0
1655209200000|2022-06-14 12:20:00|303.79|301.39|305.17|302.77|305.87|303.47|303.51|301.11|0
1655209500000|2022-06-14 12:25:00|305.1|302.7|303.3|300.9|305.59|303.19|303.3|300.9|0
1655209800000|2022-06-14 12:30:00|303.44|301.04|310.05|307.65|310.19|307.79|303.44|301.04|0
1655210100000|2022-06-14 12:35:00|310.19|307.79|310.05|307.65|310.33|307.93|307.88|305.48|0
1655210400000|2022-06-14 12:40:00|310.19|307.79|313.13|310.73|316.24|313.84|310.19|307.79|0
1655210700000|2022-06-14 12:45:00|313.27|310.87|308.22|305.82|313.27|310.87|308.22|305.82|0
1655211000000|2022-06-14 12:50:00|308.36|305.96|307.52|305.12|309.48|307.08|307.24|304.84|0
1655211300000|2022-06-14 12:55:00|307.66|305.26|308.22|305.82|310.18|307.78|307.38|304.98|0
1655211600000|2022-06-14 13:00:00|307.66|305.26|310.45|308.05|310.74|308.34|307.38|304.98|0
1655211900000|2022-06-14 13:05:00|310.17|307.77|307.52|305.12|310.17|307.77|305.71|303.31|0
1655212200000|2022-06-14 13:10:00|307.38|304.98|307.23|304.83|308.77|306.37|306.47|304.07|0
1655212500000|2022-06-14 13:15:00|307.37|304.97|311.01|308.61|312.06|309.66|307.37|304.97|0
1655212800000|2022-06-14 13:20:00|311.21|308.81|313.53|311.13|313.96|311.56|310.73|308.33|0
1655213100000|2022-06-14 13:25:00|313.68|311.28|307.23|304.83|313.68|311.28|307.23|304.83|0
1655213400000|2022-06-14 13:30:00|307.09|304.69|305.55|303.15|308.2|305.8|301.4|299|0
1655213700000|2022-06-14 13:35:00|305.83|303.43|303.75|301.35|307.36|304.96|302.92|300.52|0
1655214000000|2022-06-14 13:40:00|302.92|300.52|294.27|291.87|302.92|300.52|294.27|291.87|0
1655214300000|2022-06-14 13:45:00|291.75|289.35|297.77|295.37|300.95|298.55|291.75|289.35|0
1655214600000|2022-06-14 13:50:00|297.91|295.51|305.85|303.45|305.85|303.45|293.25|290.85|0
1655214900000|2022-06-14 13:55:00|306.27|303.87|307.4|305|308.1|305.7|302.8|300.4|0
1655215200000|2022-06-14 14:00:00|306.98|304.58|303.63|301.23|309.51|307.11|303.35|300.95|0
1655215500000|2022-06-14 14:05:00|303.77|301.37|299.94|297.54|305.86|303.46|298.91|296.51|0
1655215800000|2022-06-14 14:10:00|300.01|297.61|296.29|293.89|300.84|298.44|294.98|292.58|0
1655216100000|2022-06-14 14:15:00|295.47|293.07|293.82|291.42|296.7|294.3|293.41|291.01|0
1655216400000|2022-06-14 14:20:00|293|290.6|289.42|287.02|293|290.6|285.36|282.96|0
1655216700000|2022-06-14 14:25:00|288.74|286.34|287.58|285.18|290.65|288.25|286.56|284.16|0
1655217000000|2022-06-14 14:30:00|287.18|284.78|289.75|287.35|291.52|289.12|285.82|283.42|0
1655217300000|2022-06-14 14:35:00|289.89|287.49|288.53|286.13|291.39|288.99|286.77|284.37|0
1655217600000|2022-06-14 14:40:00|287.71|285.31|284.04|281.64|288.8|286.4|282.45|280.05|0
1655217900000|2022-06-14 14:45:00|285.12|282.72|293.85|291.45|293.85|291.45|283.5|281.1|0
1655218200000|2022-06-14 14:50:00|294.13|291.73|294.09|291.69|298.18|295.78|292.34|289.94|0
1655218500000|2022-06-14 14:55:00|293.68|291.28|293.95|291.55|296.29|293.89|292.45|290.05|0
1655218800000|2022-06-14 15:00:00|293.13|290.73|294.5|292.1|297.53|295.13|292.58|290.18|0
1655219100000|2022-06-14 15:05:00|294.77|292.37|288.08|285.68|294.77|292.37|287.68|285.28|0
1655219400000|2022-06-14 15:10:00|287.95|285.55|286.32|283.92|288.22|285.82|285.24|282.84|0
1655219700000|2022-06-14 15:15:00|286.18|283.78|285.53|283.13|287.6|285.2|283.62|281.22|0
1655220000000|2022-06-14 15:20:00|285.12|282.72|288.37|285.97|288.37|285.97|281.49|279.09|0
1655220300000|2022-06-14 15:25:00|288.1|285.7|286.74|284.34|290.82|288.42|286.47|284.07|0
1655220600000|2022-06-14 15:30:00|286.6|284.2|289.59|287.19|290.27|287.87|283.23|280.83|0
1655220900000|2022-06-14 15:35:00|289.73|287.33|288.46|286.06|293.76|291.36|287.79|285.39|0
1655221200000|2022-06-14 15:40:00|288.33|285.93|292.14|289.74|292.83|290.43|287.51|285.11|0
1655221500000|2022-06-14 15:45:00|292.28|289.88|288.6|286.2|293.51|291.11|288.05|285.65|0
1655221800000|2022-06-14 15:50:00|288.32|285.92|289.95|287.55|290.63|288.23|286.29|283.89|0
1655222100000|2022-06-14 15:55:00|290.09|287.69|292|289.6|293.78|291.38|289.68|287.28|0
1655222400000|2022-06-14 16:00:00|291.86|289.46|285.61|283.21|291.86|289.46|284.39|281.99|0
1655222700000|2022-06-14 16:05:00|285.2|282.8|284.79|282.39|285.74|283.34|283.58|281.18|0
1655223000000|2022-06-14 16:10:00|284.66|282.26|279.92|277.52|286.41|284.01|279.65|277.25|0
1655223300000|2022-06-14 16:15:00|279.79|277.39|284.78|282.38|285.45|283.05|278.58|276.18|0
1655223600000|2022-06-14 16:20:00|284.91|282.51|283.02|280.62|286.54|284.14|280.86|278.46|0
1655223900000|2022-06-14 16:25:00|283.15|280.75|281.26|278.86|283.15|280.75|280.72|278.32|0
1655224200000|2022-06-14 16:30:00|281.39|278.99|280.05|277.65|282.47|280.07|278.57|276.17|0
1655224500000|2022-06-14 16:35:00|279.91|277.51|278.03|275.63|280.45|278.05|276.83|274.43|0
1655224800000|2022-06-14 16:40:00|277.96|275.56|281.65|279.25|282.59|280.19|276.97|274.57|0
1655225100000|2022-06-14 16:45:00|281.11|278.71|282.85|280.45|282.99|280.59|280.44|278.04|0
1655225400000|2022-06-14 16:50:00|282.58|280.18|282.85|280.45|284.06|281.66|280.71|278.31|0
1655225700000|2022-06-14 16:55:00|283.66|281.26|286.49|284.09|286.63|284.23|283.39|280.99|0
1655226000000|2022-06-14 17:00:00|286.22|283.82|286.22|283.82|288.39|285.99|283.92|281.52|0
1655226300000|2022-06-14 17:05:00|286.08|283.68|290.7|288.3|291.38|288.98|285.13|282.73|0
1655226600000|2022-06-14 17:10:00|290.97|288.57|289.6|287.2|291.79|289.39|288.79|286.39|0
1655226900000|2022-06-14 17:15:00|289.94|287.54|296.46|294.06|297.56|295.16|289.6|287.2|0
1655227200000|2022-06-14 17:20:00|296.73|294.33|296.18|293.78|299.63|297.23|296.18|293.78|0
1655227500000|2022-06-14 17:25:00|296.31|293.91|291.1|288.7|296.31|293.91|291.1|288.7|0
1655227800000|2022-06-14 17:30:00|290.28|287.88|287.56|285.16|291.51|289.11|287.15|284.75|0
1655228100000|2022-06-14 17:35:00|287.28|284.88|284.31|281.91|288.23|285.83|284.17|281.77|0
1655228400000|2022-06-14 17:40:00|283.5|281.1|280.94|278.54|284.85|282.45|279.47|277.07|0
1655228700000|2022-06-14 17:45:00|281.14|278.74|280.94|278.54|283.36|280.96|279.2|276.8|0
1655229000000|2022-06-14 17:50:00|281.21|278.81|283.09|280.69|283.22|280.82|280.41|278.01|0
1655229300000|2022-06-14 17:55:00|282.68|280.28|281.74|279.34|284.57|282.17|281.61|279.21|0
1655229600000|2022-06-14 18:00:00|282.28|279.88|282.96|280.56|284.18|281.78|281.75|279.35|0
1655229900000|2022-06-14 18:05:00|282.83|280.43|286.48|284.08|287.56|285.16|282.02|279.62|0
1655230200000|2022-06-14 18:10:00|286.41|284.01|281.61|279.21|286.41|284.01|280.54|278.14|0
1655230500000|2022-06-14 18:15:00|281.88|279.48|283.09|280.69|283.36|280.96|281.21|278.81|0
1655230800000|2022-06-14 18:20:00|283.23|280.83|282.82|280.42|285.25|282.85|282.15|279.75|0
1655231100000|2022-06-14 18:25:00|282.61|280.21|282.95|280.55|284.17|281.77|281.07|278.67|0
1655231400000|2022-06-14 18:30:00|282.82|280.42|282.81|280.41|282.95|280.55|279.19|276.79|0
1655231700000|2022-06-14 18:35:00|282.95|280.55|283.48|281.08|284.56|282.16|281.47|279.07|0
1655232000000|2022-06-14 18:40:00|283.08|280.68|278.52|276.12|283.62|281.22|278.12|275.72|0
1655232300000|2022-06-14 18:45:00|278.45|276.05|276.25|273.85|280.26|277.86|275.85|273.45|0
1655232600000|2022-06-14 18:50:00|276.12|273.72|276.18|273.78|278.65|276.25|274.79|272.39|0
1655232900000|2022-06-14 18:55:00|275.98|273.58|275.71|273.31|277.31|274.91|275.18|272.78|0
1655233200000|2022-06-14 19:00:00|275.31|272.91|275.71|273.31|276.51|274.11|273.33|270.93|0
1655233500000|2022-06-14 19:05:00|275.32|272.92|271.47|269.07|275.71|273.31|271.34|268.94|0
1655233800000|2022-06-14 19:10:00|271.6|269.2|266.95|264.55|273.19|270.79|266.16|263.76|0
1655234100000|2022-06-14 19:15:00|266.82|264.42|266.03|263.63|267.47|265.07|265.12|262.72|0
1655234400000|2022-06-14 19:20:00|266.16|263.76|267.08|264.68|269.18|266.78|266.16|263.76|0
1655234700000|2022-06-14 19:25:00|267.21|264.81|274.59|272.19|275.26|272.86|266.94|264.54|0
1655235000000|2022-06-14 19:30:00|274.46|272.06|278.2|275.8|280.88|278.48|274.33|271.93|0
1655235300000|2022-06-14 19:35:00|278.26|275.86|284.53|282.13|286.29|283.89|278.26|275.86|0
1655235600000|2022-06-14 19:40:00|284.39|281.99|281.41|279.01|288.47|286.07|281.28|278.88|0
1655235900000|2022-06-14 19:45:00|282.22|279.82|287.31|284.91|288.88|286.48|281.01|278.61|0
1655236200000|2022-06-14 19:50:00|287.1|284.7|281.41|279.01|287.1|284.7|279.93|277.53|0
1655236500000|2022-06-14 19:55:00|281.68|279.28|281.81|279.41|283.03|280.63|279.79|277.39|0
1655236800000|2022-06-14 20:00:00|282.15|279.75|278.58|276.18|283.7|281.3|278.18|275.78|0
1655237100000|2022-06-14 20:05:00|278.45|276.05|279.79|277.39|280.39|277.99|278.31|275.91|0
1655237400000|2022-06-14 20:10:00|279.92|277.52|278.77|276.37|281.27|278.87|278.77|276.37|0
1655237700000|2022-06-14 20:15:00|278.91|276.11|278.91|276.11|279.58|276.78|278.37|275.57|0
1655238000000|2022-06-14 20:20:00|278.7|275.9|280.25|277.45|280.91|278.11|278.51|275.71|0
1655238300000|2022-06-14 20:25:00|280.65|277.85|279.58|276.78|280.65|277.85|279.58|276.78|0
1655238600000|2022-06-14 20:30:00|279.71|276.91|281.05|278.25|281.99|279.19|279.58|276.78|0
1655238900000|2022-06-14 20:35:00|280.98|278.18|281.85|279.05|281.92|279.12|280.98|278.18|0
1655239200000|2022-06-14 20:40:00|281.78|278.98|282.8|280|282.8|280|281.65|278.85|0
1655239500000|2022-06-14 20:45:00|282.86|280.06|283.6|280.8|283.74|280.94|281.99|279.19|0
1655239800000|2022-06-14 20:50:00|283.67|280.87|283.53|280.73|283.87|281.07|283.26|280.46|0
1655240100000|2022-06-14 20:55:00|283.6|280.8|284.07|281.27|284.07|281.27|281.91|279.11|0
1655240400000|2022-06-14 21:00:00|283.98|281.18|284.17|281.37|284.17|281.37|283.51|280.71|0
1655240700000|2022-06-14 21:05:00|284.19|281.39|283.52|280.72|284.27|281.47|283.05|280.25|0
1655241000000|2022-06-14 21:10:00|283.56|280.76|283.81|281.01|283.81|281.01|283.56|280.76|0
1655241300000|2022-06-14 21:15:00|283.75|280.95|283.38|280.58|283.83|281.03|283.38|280.58|0
1655241600000|2022-06-14 21:20:00|283.32|280.52|283.55|280.75|283.55|280.75|283.32|280.52|0
1655241900000|2022-06-14 21:25:00|283.47|280.67|283.41|280.61|283.47|280.67|283.34|280.54|0
1655242200000|2022-06-14 21:30:00|283.43|280.63|283.4|280.6|283.45|280.65|283.4|280.6|0
1655242500000|2022-06-14 21:35:00|283.39|280.59|283.54|280.74|283.54|280.74|283.34|280.54|0
1655242800000|2022-06-14 21:40:00|283.62|280.82|284.17|281.37|284.17|281.37|283.52|280.72|0
1655243100000|2022-06-14 21:45:00|284.11|281.31|284.17|281.37|284.17|281.37|284.03|281.23|0
1655243400000|2022-06-14 21:50:00|284.19|281.39|283.89|281.09|284.19|281.39|283.75|280.95|0
1655243700000|2022-06-14 21:55:00|283.73|280.93|283.87|281.07|283.89|281.09|283.71|280.91|0
1655244000000|2022-06-14 22:00:00|284.58|281.78|286.34|283.54|286.54|283.74|284.51|281.71|0
1655244300000|2022-06-14 22:05:00|286.41|283.61|285.59|282.79|287.09|284.29|285.46|282.66|0
1655244600000|2022-06-14 22:10:00|285.86|283.06|287.8|285|288.07|285.27|285.45|282.65|0
1655244900000|2022-06-14 22:15:00|287.87|285.07|286.51|283.71|288.01|285.21|286.24|283.44|0
1655245200000|2022-06-14 22:20:00|286.58|283.78|288.82|286.02|288.82|286.02|286.24|283.44|0
1655245500000|2022-06-14 22:25:00|288.75|285.95|288.41|285.61|288.95|286.15|288.27|285.47|0
1655245800000|2022-06-14 22:30:00|288.34|285.54|289.22|286.42|289.42|286.62|288.34|285.54|0
1655246100000|2022-06-14 22:35:00|289.36|286.56|289.63|286.83|289.63|286.83|288.68|285.88|0
1655246400000|2022-06-14 22:40:00|289.69|286.89|290.1|287.3|290.99|288.19|289.63|286.83|0
1655246700000|2022-06-14 22:45:00|290.17|287.37|290.44|287.64|290.72|287.92|290.17|287.37|0
1655247000000|2022-06-14 22:50:00|290.58|287.78|288.8|286|290.58|287.78|288.8|286|0
1655247300000|2022-06-14 22:55:00|288.73|285.93|288.05|285.25|288.8|286|288.05|285.25|0
1655247600000|2022-06-14 23:00:00|288.12|285.32|288.52|285.72|288.86|286.06|287.98|285.18|0
1655247900000|2022-06-14 23:05:00|288.59|285.79|287.98|285.18|288.66|285.86|287.98|285.18|0
1655248200000|2022-06-14 23:10:00|287.71|284.91|286.62|283.82|287.84|285.04|286.08|283.28|0
1655248500000|2022-06-14 23:15:00|286.82|284.02|286.48|283.68|286.82|284.02|285.67|282.87|0
1655248800000|2022-06-14 23:20:00|286.41|283.61|289.33|286.53|289.33|286.53|285.94|283.14|0
1655249100000|2022-06-14 23:25:00|289.47|286.67|289.33|286.53|289.88|287.08|289.33|286.53|0
1655249400000|2022-06-14 23:30:00|289.47|286.67|289.74|286.94|289.87|287.07|288.92|286.12|0
1655249700000|2022-06-14 23:35:00|289.66|286.86|289.73|286.93|289.74|286.94|288.23|285.43|0
1655250000000|2022-06-14 23:40:00|289.66|286.86|290.14|287.34|290.14|287.34|288.84|286.04|0
1655250300000|2022-06-14 23:45:00|290.28|287.48|291.78|288.98|291.78|288.98|290|287.2|0
1655250600000|2022-06-14 23:50:00|291.91|289.11|293.83|291.03|293.97|291.17|291.84|289.04|0
1655250900000|2022-06-14 23:55:00|293.97|291.17|294.66|291.86|296.45|293.65|293.83|291.03|0
1655251200000|2022-06-15 00:00:00|294.52|291.72|294.79|291.99|295.07|292.27|293.69|290.89|0
1655251500000|2022-06-15 00:05:00|294.65|291.85|293.28|290.48|294.65|291.85|292.18|289.38|0
1655251800000|2022-06-15 00:10:00|293.2|290.4|293.14|290.34|293.28|290.48|292.38|289.58|0
1655252100000|2022-06-15 00:15:00|292.72|289.92|294.1|291.3|294.57|291.77|292.04|289.24|0
1655252400000|2022-06-15 00:20:00|294.02|291.22|292.99|290.19|294.23|291.43|292.03|289.23|0
1655252700000|2022-06-15 00:25:00|293.13|290.33|292.03|289.23|293.13|290.33|291.48|288.68|0
1655253000000|2022-06-15 00:30:00|291.96|289.16|292.3|289.5|293.4|290.6|291.48|288.68|0
1655253300000|2022-06-15 00:35:00|292.37|289.57|292.85|290.05|293.12|290.32|291.48|288.68|0
1655253600000|2022-06-15 00:40:00|293.12|290.32|291.81|289.01|293.12|290.32|291.54|288.74|0
1655253900000|2022-06-15 00:45:00|291.68|288.88|291.06|288.26|291.89|289.09|290.38|287.58|0
1655254200000|2022-06-15 00:50:00|290.79|287.99|289.69|286.89|290.93|288.13|288.88|286.08|0
1655254500000|2022-06-15 00:55:00|289.76|286.96|290.37|287.57|290.78|287.98|289.01|286.21|0
1655254800000|2022-06-15 01:00:00|290.58|287.78|292.42|289.62|293.25|290.45|290.44|287.64|0
1655255100000|2022-06-15 01:05:00|292.56|289.76|292.28|289.48|292.56|289.76|290.23|287.43|0
1655255400000|2022-06-15 01:10:00|292.15|289.35|291.46|288.66|293.24|290.44|291.32|288.52|0
1655255700000|2022-06-15 01:15:00|291.05|288.25|292.42|289.62|292.83|290.03|290.5|287.7|0
1655256000000|2022-06-15 01:20:00|292.14|289.34|294.06|291.26|294.06|291.26|291.59|288.79|0
1655256300000|2022-06-15 01:25:00|294.34|291.54|294.06|291.26|295.99|293.19|293.65|290.85|0
1655256600000|2022-06-15 01:30:00|294.2|291.4|295.02|292.22|295.02|292.22|293.51|290.71|0
1655256900000|2022-06-15 01:35:00|295.09|292.29|294.88|292.08|295.16|292.36|293.64|290.84|0
1655257200000|2022-06-15 01:40:00|295.02|292.22|296.05|293.25|296.12|293.32|294.39|291.59|0
1655257500000|2022-06-15 01:45:00|296.26|293.46|295.56|292.76|296.67|293.87|294.6|291.8|0
1655257800000|2022-06-15 01:50:00|295.7|292.9|292.53|289.73|295.77|292.97|292.4|289.6|0
1655258100000|2022-06-15 01:55:00|292.6|289.8|292.94|290.14|293.63|290.83|292.53|289.73|0
1655258400000|2022-06-15 02:00:00|293.08|290.28|292.91|290.11|293.77|290.97|289.41|286.61|0
1655258700000|2022-06-15 02:05:00|292.98|290.18|293.46|290.66|293.53|290.73|292.02|289.22|0
1655259000000|2022-06-15 02:10:00|293.53|290.73|293.67|290.87|293.8|291|292.98|290.18|0
1655259300000|2022-06-15 02:15:00|293.53|290.73|293.66|290.86|293.94|291.14|292.63|289.83|0
1655259600000|2022-06-15 02:20:00|293.94|291.14|293.94|291.14|294.49|291.69|293.11|290.31|0
1655259900000|2022-06-15 02:25:00|294|291.2|292.62|289.82|294.21|291.41|292.62|289.82|0
1655260200000|2022-06-15 02:30:00|292.69|289.89|293.38|290.58|293.66|290.86|292.42|289.62|0
1655260500000|2022-06-15 02:35:00|293.52|290.72|294.62|291.82|294.76|291.96|293.38|290.58|0
1655260800000|2022-06-15 02:40:00|294.68|291.88|295.17|292.37|295.31|292.51|294.41|291.61|0
1655261100000|2022-06-15 02:45:00|295.3|292.5|293.79|290.99|295.65|292.85|293.65|290.85|0
1655261400000|2022-06-15 02:50:00|293.78|290.98|293.51|290.71|294.06|291.26|293.23|290.43|0
1655261700000|2022-06-15 02:55:00|293.57|290.77|293.37|290.57|294.61|291.81|293.3|290.5|0
1655262000000|2022-06-15 03:00:00|293.5|290.7|293.64|290.84|294.4|291.6|293.37|290.57|0
1655262300000|2022-06-15 03:05:00|293.78|290.98|293.91|291.11|294.6|291.8|293.5|290.7|0
1655262600000|2022-06-15 03:10:00|293.98|291.18|294.74|291.94|295.01|292.21|293.84|291.04|0
1655262900000|2022-06-15 03:15:00|295.01|292.21|294.32|291.52|295.15|292.35|293.77|290.97|0
1655263200000|2022-06-15 03:20:00|294.18|291.38|293.49|290.69|294.32|291.52|292.94|290.14|0
1655263500000|2022-06-15 03:25:00|293.35|290.55|293.76|290.96|293.76|290.96|292.73|289.93|0
1655263800000|2022-06-15 03:30:00|293.83|291.03|292.8|290|293.83|291.03|292.52|289.72|0
1655264100000|2022-06-15 03:35:00|292.66|289.86|291.83|289.03|292.8|290|291.42|288.62|0
1655264400000|2022-06-15 03:40:00|291.76|288.96|291.69|288.89|291.97|289.17|291.42|288.62|0
1655264700000|2022-06-15 03:45:00|291.56|288.76|291.69|288.89|291.97|289.17|291.14|288.34|0
1655265000000|2022-06-15 03:50:00|291.76|288.96|290.46|287.66|291.83|289.03|290.32|287.52|0
1655265300000|2022-06-15 03:55:00|290.59|287.79|289.77|286.97|291|288.2|289.63|286.83|0
1655265600000|2022-06-15 04:00:00|289.91|287.11|289.9|287.1|290.04|287.24|289.63|286.83|0
1655265900000|2022-06-15 04:05:00|290.04|287.24|289.63|286.83|290.24|287.44|289.63|286.83|0
1655266200000|2022-06-15 04:10:00|289.49|286.69|289.62|286.82|289.97|287.17|289.35|286.55|0
1655266500000|2022-06-15 04:15:00|289.69|286.89|290.58|287.78|290.85|288.05|289.69|286.89|0
1655266800000|2022-06-15 04:20:00|290.72|287.92|290.85|288.05|290.99|288.19|290.17|287.37|0
1655267100000|2022-06-15 04:25:00|290.92|288.12|289.41|286.61|290.99|288.19|289.34|286.54|0
1655267400000|2022-06-15 04:30:00|289.48|286.68|288.25|285.45|289.75|286.95|287.7|284.9|0
1655267700000|2022-06-15 04:35:00|288.18|285.38|288.25|285.45|288.52|285.72|287.77|284.97|0
1655268000000|2022-06-15 04:40:00|288.11|285.31|288.99|286.19|289.2|286.4|288.11|285.31|0
1655268300000|2022-06-15 04:45:00|289.06|286.26|287.97|285.17|289.06|286.26|287.7|284.9|0
1655268600000|2022-06-15 04:50:00|287.83|285.03|286.88|284.08|287.83|285.03|286.74|283.94|0
1655268900000|2022-06-15 04:55:00|287.01|284.21|285.79|282.99|287.01|284.21|284.97|282.17|0
1655269200000|2022-06-15 05:00:00|285.92|283.12|285.65|282.85|286.94|284.14|285.11|282.31|0
1655269500000|2022-06-15 05:05:00|285.51|282.71|285.78|282.98|286.6|283.8|284.49|281.69|0
1655269800000|2022-06-15 05:10:00|285.65|282.85|284.9|282.1|286.05|283.25|284.56|281.76|0
1655270100000|2022-06-15 05:15:00|285.1|282.3|286.18|283.38|286.32|283.52|284.97|282.17|0
1655270400000|2022-06-15 05:20:00|286.11|283.31|283.61|280.81|286.66|283.86|283.61|280.81|0
1655270700000|2022-06-15 05:25:00|283.74|280.94|283.47|280.67|283.88|281.08|282.39|279.59|0
1655271000000|2022-06-15 05:30:00|283.33|280.53|283.2|280.4|284.42|281.62|282.93|280.13|0
1655271300000|2022-06-15 05:35:00|283.33|280.53|284.82|282.02|284.95|282.15|283.06|280.26|0
1655271600000|2022-06-15 05:40:00|284.95|282.15|285.83|283.03|285.9|283.1|283.87|281.07|0
1655271900000|2022-06-15 05:45:00|285.69|282.89|288.35|285.55|288.41|285.61|285.36|282.56|0
1655272200000|2022-06-15 05:50:00|288.27|285.47|290.39|287.59|290.8|288|287.66|284.86|0
1655272500000|2022-06-15 05:55:00|290.53|287.73|288.89|286.09|292.31|289.51|288.89|286.09|0
1655272800000|2022-06-15 06:00:00|288.61|285.81|288.68|285.88|290.94|288.14|286.84|284.04|0
1655273100000|2022-06-15 06:05:00|288.75|285.95|292.17|289.37|292.17|289.37|288.75|285.95|0
1655273400000|2022-06-15 06:10:00|292.1|289.3|290.38|287.58|292.3|289.5|290.11|287.31|0
1655273700000|2022-06-15 06:15:00|290.24|287.44|290.58|287.78|291.07|288.27|288.6|285.8|0
1655274000000|2022-06-15 06:20:00|290.38|287.58|292.85|290.05|293.54|290.74|290.38|287.58|0
1655274300000|2022-06-15 06:25:00|292.43|289.63|292.43|289.63|293.53|290.73|291.06|288.26|0
1655274600000|2022-06-15 06:30:00|292.63|289.83|291.06|288.26|292.63|289.83|290.03|287.23|0
1655274900000|2022-06-15 06:35:00|291.12|288.32|291.74|288.94|292.15|289.35|290.64|287.84|0
1655275200000|2022-06-15 06:40:00|291.46|288.66|291.87|289.07|292.01|289.21|290.64|287.84|0
1655275500000|2022-06-15 06:45:00|291.74|288.94|289.82|287.02|291.87|289.07|289.68|286.88|0
1655275800000|2022-06-15 06:50:00|289.54|286.74|291.18|288.38|291.18|288.38|289.13|286.33|0
1655276100000|2022-06-15 06:55:00|291.11|288.31|290.06|287.26|293.79|290.99|289.78|286.98|0
1655276400000|2022-06-15 07:00:00|289.86|287.06|289.85|287.05|292.67|289.87|289.72|286.92|0
1655276700000|2022-06-15 07:05:00|289.52|287.12|287.94|285.54|289.93|287.53|286.98|284.58|0
1655277000000|2022-06-15 07:10:00|288.28|285.88|286.78|284.38|289.3|286.9|286.78|284.38|0
1655277300000|2022-06-15 07:15:00|287.05|284.65|289.98|287.58|290.74|288.34|286.92|284.52|0
1655277600000|2022-06-15 07:20:00|290.06|287.66|287.59|285.19|290.06|287.66|286.91|284.51|0
1655277900000|2022-06-15 07:25:00|287.38|284.98|288.88|286.48|288.96|286.56|286.23|283.83|0
1655278200000|2022-06-15 07:30:00|288.96|286.56|290.87|288.47|291.42|289.02|286.91|284.51|0
1655278500000|2022-06-15 07:35:00|290.73|288.33|292.66|290.26|293.07|290.67|290.39|287.99|0
1655278800000|2022-06-15 07:40:00|292.79|290.39|291.76|289.36|293.76|291.36|290.45|288.05|0
1655279100000|2022-06-15 07:45:00|291.62|289.22|287.85|285.45|291.62|289.22|284.99|282.59|0
1655279400000|2022-06-15 07:50:00|287.31|284.91|291.55|289.15|292.37|289.97|287.31|284.91|0
1655279700000|2022-06-15 07:55:00|291.68|289.28|293.2|290.8|293.4|291|291.48|289.08|0
1655280000000|2022-06-15 08:00:00|292.92|290.52|291.68|289.28|294.44|292.04|291.68|289.28|0
1655280300000|2022-06-15 08:05:00|291.82|289.42|295.12|292.72|296.51|294.11|291.68|289.28|0
1655280600000|2022-06-15 08:10:00|295.4|293|295.88|293.48|296.16|293.76|294.64|292.24|0
1655280900000|2022-06-15 08:15:00|295.68|293.28|296.5|294.1|296.92|294.52|294.84|292.44|0
1655281200000|2022-06-15 08:20:00|296.64|294.24|296.78|294.38|297.26|294.86|295.95|293.55|0
1655281500000|2022-06-15 08:25:00|297.06|294.66|298.41|296.01|300.24|297.84|297.06|294.66|0
1655281800000|2022-06-15 08:30:00|298.76|296.36|300.01|297.61|300.43|298.03|298.48|296.08|0
1655282100000|2022-06-15 08:35:00|299.87|297.47|299.87|297.47|300.01|297.61|298.48|296.08|0
1655282400000|2022-06-15 08:40:00|300.01|297.61|297.78|295.38|300.63|298.23|297.78|295.38|0
1655282700000|2022-06-15 08:45:00|297.92|295.52|295.35|292.95|298.2|295.8|295.01|292.61|0
1655283000000|2022-06-15 08:50:00|295.01|292.61|295.56|293.16|295.83|293.43|294.32|291.92|0
1655283300000|2022-06-15 08:55:00|295.49|293.09|295.14|292.74|295.83|293.43|294.59|292.19|0
1655283600000|2022-06-15 09:00:00|295.28|292.88|290.31|287.91|295.28|292.88|290.18|287.78|0
1655283900000|2022-06-15 09:05:00|290.18|287.78|291.14|288.74|291.55|289.15|290.04|287.64|0
1655284200000|2022-06-15 09:10:00|290.72|288.32|289.9|287.5|290.86|288.46|288.87|286.47|0
1655284500000|2022-06-15 09:15:00|289.76|287.36|290.58|288.18|291.68|289.28|289.49|287.09|0
1655284800000|2022-06-15 09:20:00|290.72|288.32|290.03|287.63|290.99|288.59|289.21|286.81|0
1655285100000|2022-06-15 09:25:00|290.23|287.83|291.54|289.14|291.81|289.41|289.62|287.22|0
1655285400000|2022-06-15 09:30:00|291.74|289.34|292.91|290.51|293.39|290.99|291.4|289|0
1655285700000|2022-06-15 09:35:00|292.78|290.38|290.57|288.17|292.91|290.51|290.16|287.76|0
1655286000000|2022-06-15 09:40:00|290.71|288.31|293.87|291.47|294.57|292.17|290.57|288.17|0
1655286300000|2022-06-15 09:45:00|293.94|291.54|292.42|290.02|294.57|292.17|291.94|289.54|0
1655286600000|2022-06-15 09:50:00|292.49|290.09|291.11|288.71|293.18|290.78|290.84|288.44|0
1655286900000|2022-06-15 09:55:00|290.98|288.58|293.18|290.78|293.31|290.91|290.22|287.82|0
1655287200000|2022-06-15 10:00:00|293.24|290.84|291.72|289.32|293.24|290.84|290.83|288.43|0
1655287500000|2022-06-15 10:05:00|291.8|289.4|290.97|288.57|291.8|289.4|290.01|287.61|0
1655287800000|2022-06-15 10:10:00|290.9|288.5|291.79|289.39|291.93|289.53|290.83|288.43|0
1655288100000|2022-06-15 10:15:00|291.93|289.53|292.2|289.8|292.62|290.22|290.55|288.15|0
1655288400000|2022-06-15 10:20:00|292.13|289.73|290.55|288.15|292.34|289.94|290.14|287.74|0
1655288700000|2022-06-15 10:25:00|290.68|288.28|289.38|286.98|290.96|288.56|288.49|286.09|0
1655289000000|2022-06-15 10:30:00|289.31|286.91|288.01|285.61|290.96|288.56|288.01|285.61|0
1655289300000|2022-06-15 10:35:00|287.94|285.54|290.68|288.28|292.19|289.79|287.6|285.2|0
1655289600000|2022-06-15 10:40:00|290.81|288.41|290.88|288.48|291.5|289.1|290.13|287.73|0
1655289900000|2022-06-15 10:45:00|290.81|288.41|291.41|289.01|293.04|290.64|289.99|287.59|0
1655290200000|2022-06-15 10:50:00|291.34|288.94|290.92|288.52|292.44|290.04|290.3|287.9|0
1655290500000|2022-06-15 10:55:00|290.72|288.32|290.37|287.97|291.89|289.49|290.1|287.7|0
1655290800000|2022-06-15 11:00:00|290.92|288.52|289|286.6|292.16|289.76|288.87|286.47|0
1655291100000|2022-06-15 11:05:00|288.59|286.19|291.05|288.65|291.05|288.65|288.59|286.19|0
1655291400000|2022-06-15 11:10:00|290.92|288.52|292.43|290.03|292.43|290.03|290.37|287.97|0
1655291700000|2022-06-15 11:15:00|292.49|290.09|293.53|291.13|294.63|292.23|292.49|290.09|0
1655292000000|2022-06-15 11:20:00|293.59|291.19|296.01|293.61|296.01|293.61|293.53|291.13|0
1655292300000|2022-06-15 11:25:00|295.87|293.47|297.82|295.42|297.82|295.42|295.87|293.47|0
1655292600000|2022-06-15 11:30:00|297.68|295.28|299.55|297.15|299.76|297.36|296.7|294.3|0
1655292900000|2022-06-15 11:35:00|299.48|297.08|296.84|294.44|299.62|297.22|296.56|294.16|0
1655293200000|2022-06-15 11:40:00|296.56|294.16|296.97|294.57|297.95|295.55|296.42|294.02|0
1655293500000|2022-06-15 11:45:00|297.04|294.64|295.45|293.05|297.04|294.64|294.89|292.49|0
1655293800000|2022-06-15 11:50:00|295.58|293.18|300.59|298.19|301.85|299.45|295.17|292.77|0
1655294100000|2022-06-15 11:55:00|300.45|298.05|302.19|299.79|303.36|300.96|300.45|298.05|0
1655294400000|2022-06-15 12:00:00|302.05|299.65|302.05|299.65|302.89|300.49|299.46|297.06|0
1655294700000|2022-06-15 12:05:00|302.33|299.93|299.6|297.2|302.82|300.42|299.39|296.99|0
1655295000000|2022-06-15 12:10:00|299.67|297.27|297.78|295.38|300.93|298.53|295.5|293.1|0
1655295300000|2022-06-15 12:15:00|297.72|295.32|296.46|294.06|298.41|296.01|295.77|293.37|0
1655295600000|2022-06-15 12:20:00|296.19|293.79|298.55|296.15|299.94|297.54|296.19|293.79|0
1655295900000|2022-06-15 12:25:00|298.69|296.29|297.5|295.1|299.38|296.98|296.88|294.48|0
1655296200000|2022-06-15 12:30:00|297.43|295.03|299.1|296.7|301.19|298.79|295.76|293.36|0
1655296500000|2022-06-15 12:35:00|299.24|296.84|298.96|296.56|300.07|297.67|297.84|295.44|0
1655296800000|2022-06-15 12:40:00|299.02|296.62|300.49|298.09|300.91|298.51|296.87|294.47|0
1655297100000|2022-06-15 12:45:00|300.63|298.23|304.41|302.01|304.55|302.15|300.14|297.74|0
1655297400000|2022-06-15 12:50:00|304.13|301.73|302.6|300.2|305.39|302.99|302.6|300.2|0
1655297700000|2022-06-15 12:55:00|302.46|300.06|302.74|300.34|303.3|300.9|300.92|298.52|0
1655298000000|2022-06-15 13:00:00|303.3|300.9|300.78|298.38|304.43|302.03|300.5|298.1|0
1655298300000|2022-06-15 13:05:00|300.92|298.52|300.08|297.68|301.9|299.5|299.94|297.54|0
1655298600000|2022-06-15 13:10:00|299.94|297.54|301.62|299.22|302.04|299.64|298.27|295.87|0
1655298900000|2022-06-15 13:15:00|301.48|299.08|302.46|300.06|302.6|300.2|299.52|297.12|0
1655299200000|2022-06-15 13:20:00|302.6|300.2|301.34|298.94|302.88|300.48|301.2|298.8|0
1655299500000|2022-06-15 13:25:00|301.48|299.08|301.05|298.65|302.03|299.63|300.63|298.23|0
1655299800000|2022-06-15 13:30:00|301.75|299.35|300.3|297.9|304.84|302.44|298.41|296.01|0
1655300100000|2022-06-15 13:35:00|300.72|298.32|300.3|297.9|302.83|300.43|296.25|293.85|0
1655300400000|2022-06-15 13:40:00|300.15|297.75|303.25|300.85|307.06|304.66|300.15|297.75|0
1655300700000|2022-06-15 13:45:00|304.24|301.84|305.65|303.25|306.5|304.1|303.39|300.99|0
1655301000000|2022-06-15 13:50:00|305.93|303.53|302.35|299.95|307.18|304.78|302.35|299.95|0
1655301300000|2022-06-15 13:55:00|302.21|299.81|304.19|301.79|307.04|304.64|302.21|299.81|0
1655301600000|2022-06-15 14:00:00|304.33|301.93|308.32|305.92|308.32|305.92|303.06|300.66|0
1655301900000|2022-06-15 14:05:00|307.46|305.06|307.03|304.63|309.46|307.06|306.75|304.35|0
1655302200000|2022-06-15 14:10:00|307.6|305.2|305.18|302.78|308.74|306.34|305.18|302.78|0
1655302500000|2022-06-15 14:15:00|304.75|302.35|304.44|302.04|307.71|305.31|303.17|300.77|0
1655302800000|2022-06-15 14:20:00|304.02|301.62|304.3|301.9|305.15|302.75|302.18|299.78|0
1655303100000|2022-06-15 14:25:00|304.58|302.18|304.58|302.18|305.29|302.89|302.6|300.2|0
1655303400000|2022-06-15 14:30:00|305|302.6|301.18|298.78|305|302.6|299.35|296.95|0
1655303700000|2022-06-15 14:35:00|301.46|299.06|300.48|298.08|302.45|300.05|300.05|297.65|0
1655304000000|2022-06-15 14:40:00|300.19|297.79|298.93|296.53|301.18|298.78|298.37|295.97|0
1655304300000|2022-06-15 14:45:00|298.37|295.97|298.5|296.1|299.07|296.67|296.68|294.28|0
1655304600000|2022-06-15 14:50:00|297.8|295.4|293.47|291.07|298.78|296.38|292.92|290.52|0
1655304900000|2022-06-15 14:55:00|293.61|291.21|297.94|295.54|298.36|295.96|292.78|290.38|0
1655305200000|2022-06-15 15:00:00|297.8|295.4|297.66|295.26|299.34|296.94|296.82|294.42|0
1655305500000|2022-06-15 15:05:00|297.94|295.54|295.84|293.44|298.78|296.38|295.56|293.16|0
1655305800000|2022-06-15 15:10:00|295.7|293.3|292.92|290.52|296.68|294.28|292.64|290.24|0
1655306100000|2022-06-15 15:15:00|292.78|290.38|293.47|291.07|294.79|292.39|292.23|289.83|0
1655306400000|2022-06-15 15:20:00|293.33|290.93|294.58|292.18|295|292.6|291.39|288.99|0
1655306700000|2022-06-15 15:25:00|294.72|292.32|294.8|292.4|295|292.6|293.05|290.65|0
1655307000000|2022-06-15 15:30:00|294.53|292.13|293.97|291.57|295.92|293.52|292.99|290.59|0
1655307300000|2022-06-15 15:35:00|293.69|291.29|296.19|293.79|297.31|294.91|293.69|291.29|0
1655307600000|2022-06-15 15:40:00|296.06|293.66|294.72|292.32|297.71|295.31|294.17|291.77|0
1655307900000|2022-06-15 15:45:00|294.86|292.46|293.52|291.12|296.54|294.14|293.52|291.12|0
1655308200000|2022-06-15 15:50:00|293.45|291.05|293.5|291.1|293.5|291.1|291.62|289.22|0
1655308500000|2022-06-15 15:55:00|293.57|291.17|294.19|291.79|295.67|293.27|293.01|290.61|0
1655308800000|2022-06-15 16:00:00|294.33|291.93|295.17|292.77|296.15|293.75|293.77|291.37|0
1655309100000|2022-06-15 16:05:00|295.31|292.91|293.48|291.08|295.31|292.91|292.5|290.1|0
1655309400000|2022-06-15 16:10:00|293.2|290.8|296.15|293.75|296.29|293.89|293.2|290.8|0
1655309700000|2022-06-15 16:15:00|296.43|294.03|297.19|294.79|297.84|295.44|295.58|293.18|0
1655310000000|2022-06-15 16:20:00|297.01|294.61|298.42|296.02|298.85|296.45|296.59|294.19|0
1655310300000|2022-06-15 16:25:00|298.28|295.88|297.71|295.31|298.56|296.16|296.87|294.47|0
1655310600000|2022-06-15 16:30:00|297.99|295.59|297.14|294.74|299.41|297.01|296.58|294.18|0
1655310900000|2022-06-15 16:35:00|297|294.6|295.31|292.91|297.57|295.17|295.17|292.77|0
1655311200000|2022-06-15 16:40:00|295.17|292.77|292.79|290.39|295.73|293.33|291.81|289.41|0
1655311500000|2022-06-15 16:45:00|293.07|290.67|293.34|290.94|293.34|290.94|291.67|289.27|0
1655311800000|2022-06-15 16:50:00|293.62|291.22|289.3|286.9|293.62|291.22|288.88|286.48|0
1655312100000|2022-06-15 16:55:00|289.16|286.76|287.07|284.67|289.3|286.9|286.45|284.05|0
1655312400000|2022-06-15 17:00:00|286.8|284.4|289.43|287.03|290.26|287.86|286.8|284.4|0
1655312700000|2022-06-15 17:05:00|289.57|287.17|288.59|286.19|290.12|287.72|287.76|285.36|0
1655313000000|2022-06-15 17:10:00|288.73|286.33|290.68|288.28|291.38|288.98|288.04|285.64|0
1655313300000|2022-06-15 17:15:00|290.82|288.42|290.67|288.27|291.09|288.69|289.01|286.61|0
1655313600000|2022-06-15 17:20:00|290.81|288.41|292.85|290.45|293.41|291.01|289.98|287.58|0
1655313900000|2022-06-15 17:25:00|292.57|290.17|296.41|294.01|297.11|294.71|292.15|289.75|0
1655314200000|2022-06-15 17:30:00|296.55|294.15|295.56|293.16|297.11|294.71|295.42|293.02|0
1655314500000|2022-06-15 17:35:00|295.7|293.3|296.47|294.07|296.54|294.14|294.44|292.04|0
1655314800000|2022-06-15 17:40:00|296.4|294|295.28|292.88|296.54|294.14|294.86|292.46|0
1655315100000|2022-06-15 17:45:00|295.14|292.74|292.2|289.8|295.7|293.3|292.06|289.66|0
1655315400000|2022-06-15 17:50:00|292.34|289.94|296.51|294.11|296.58|294.18|288.48|286.08|0
1655315700000|2022-06-15 17:55:00|296.09|293.69|300.38|297.98|302.79|300.39|295.95|293.55|0
1655316000000|2022-06-15 18:00:00|299.75|297.35|286.58|284.18|310.72|308.32|282.05|279.65|0
1655316300000|2022-06-15 18:05:00|284.65|282.25|286.43|284.03|290.45|288.05|275.86|273.46|0
1655316600000|2022-06-15 18:10:00|285.82|283.42|284.73|282.33|286.64|284.24|278.17|275.77|0
1655316900000|2022-06-15 18:15:00|285.15|282.75|290.15|287.75|295.68|293.28|281.78|279.38|0
1655317200000|2022-06-15 18:20:00|291.13|288.73|282.7|280.3|294.9|292.5|280.38|277.98|0
1655317500000|2022-06-15 18:25:00|284.07|281.67|281.06|278.66|287.72|285.32|281.06|278.66|0
1655317800000|2022-06-15 18:30:00|280.51|278.11|274.72|272.32|283.66|281.26|263.29|260.89|0
1655318100000|2022-06-15 18:35:00|275.53|273.13|294.63|292.23|300.2|297.8|273.38|270.98|0
1655318400000|2022-06-15 18:40:00|292.8|290.4|314.78|311.9|318.15|315.27|291.47|289.07|0
1655318700000|2022-06-15 18:45:00|316.68|313.8|311.92|308.32|322.25|318.65|311.78|308.18|0
1655319000000|2022-06-15 18:50:00|314.01|310.41|302.12|298.52|317.02|313.42|297.17|293.57|0
1655319300000|2022-06-15 18:55:00|302.84|299.24|297.62|294.02|305.97|302.37|292.98|289.38|0
1655319600000|2022-06-15 19:00:00|298.18|294.58|301.94|299.06|308.45|304.85|298.18|294.58|0
1655319900000|2022-06-15 19:05:00|303.22|300.34|306.65|303.77|307.66|304.78|299.66|296.78|0
1655320200000|2022-06-15 19:10:00|306.51|303.63|301.79|298.91|309.39|306.51|296.69|293.81|0
1655320500000|2022-06-15 19:15:00|301.14|298.26|303.07|300.19|303.57|300.69|296.61|293.73|0
1655320800000|2022-06-15 19:20:00|303.28|300.4|314.62|311.74|315.43|312.55|303.28|300.4|0
1655321100000|2022-06-15 19:25:00|314.99|312.11|320.52|317.64|320.52|317.64|311.79|308.91|0
1655321400000|2022-06-15 19:30:00|320.23|317.35|328.89|326.01|329.78|326.9|317|314.12|0
1655321700000|2022-06-15 19:35:00|329.63|326.75|316.19|313.31|330.83|327.95|315.17|312.29|0
1655322000000|2022-06-15 19:40:00|315.32|312.44|306.53|303.65|315.32|312.44|305.74|302.86|0
1655322300000|2022-06-15 19:45:00|305.59|302.71|310.35|307.47|310.35|307.47|303.59|300.71|0
1655322600000|2022-06-15 19:50:00|306.31|303.43|300.94|298.06|306.6|303.72|298.95|296.07|0
1655322900000|2022-06-15 19:55:00|301.22|298.34|301.84|298.96|305.36|302.48|300.56|297.68|0
1655323200000|2022-06-15 20:00:00|302.99|300.11|301.98|299.1|303.27|300.39|301.42|298.54|0
1655323500000|2022-06-15 20:05:00|301.7|298.82|303.84|300.96|304.27|301.39|301.7|298.82|0
1655323800000|2022-06-15 20:10:00|303.7|300.82|299.7|296.82|304.13|301.25|299.7|296.82|0
1655324100000|2022-06-15 20:15:00|299.84|296.96|299.23|295.87|301.36|298|298.94|295.58|0
1655324400000|2022-06-15 20:20:00|299.01|295.65|300.27|296.91|301.41|298.05|297.73|294.37|0
1655324700000|2022-06-15 20:25:00|300.56|297.2|300.62|297.26|301.12|297.76|300.34|296.98|0
1655325000000|2022-06-15 20:30:00|300.84|297.48|303.18|299.82|303.4|300.04|300.84|297.48|0
1655325300000|2022-06-15 20:35:00|303.11|299.75|304.54|301.18|305.25|301.89|303.11|299.75|0
1655325600000|2022-06-15 20:40:00|304.39|301.03|305.54|302.18|305.54|302.18|303.82|300.46|0
1655325900000|2022-06-15 20:45:00|305.11|301.75|305.68|302.32|305.68|302.32|303.74|300.38|0
1655326200000|2022-06-15 20:50:00|305.6|302.24|305.11|302.31|305.89|302.53|304.53|301.38|0
1655326500000|2022-06-15 20:55:00|305.03|302.23|303.17|300.37|305.32|302.52|302.96|300.16|0
1655326800000|2022-06-15 21:00:00|303.6|300.8|303.51|300.71|303.6|300.8|303.06|300.26|0
1655327100000|2022-06-15 21:05:00|303.58|300.78|303.84|301.04|303.97|301.17|303.57|300.77|0
1655327400000|2022-06-15 21:10:00|303.86|301.06|303.76|300.96|303.97|301.17|303.59|300.79|0
1655327700000|2022-06-15 21:15:00|303.7|300.9|304.09|301.29|304.15|301.35|303.7|300.9|0
1655328000000|2022-06-15 21:20:00|304.11|301.31|303.96|301.16|304.31|301.51|303.88|301.08|0
1655328300000|2022-06-15 21:25:00|303.94|301.14|304.67|301.87|304.69|301.89|303.94|301.14|0
1655328600000|2022-06-15 21:30:00|304.73|301.93|304.73|301.93|304.75|301.95|304.52|301.72|0
1655328900000|2022-06-15 21:35:00|304.79|301.99|305.29|302.49|305.31|302.51|304.79|301.99|0
1655329200000|2022-06-15 21:40:00|305.31|302.51|305.72|302.92|305.81|303.01|305.27|302.47|0
1655329500000|2022-06-15 21:45:00|305.67|302.87|306.25|303.45|306.25|303.45|305.41|302.61|0
1655329800000|2022-06-15 21:50:00|306.22|303.42|305.72|302.92|306.25|303.45|305.72|302.92|0
1655330100000|2022-06-15 21:55:00|305.8|303|306.07|303.27|306.09|303.29|305.8|303|0
1655330400000|2022-06-15 22:00:00|308.88|306.08|307.8|305|308.88|306.08|306.58|303.78|0
1655330700000|2022-06-15 22:05:00|307.72|304.92|308.66|305.86|308.66|305.86|307.37|304.57|0
1655331000000|2022-06-15 22:10:00|308.51|305.71|311.18|308.38|311.47|308.67|308.51|305.71|0
1655331300000|2022-06-15 22:15:00|311.25|308.45|315.5|312.7|315.65|312.85|311.25|308.45|0
1655331600000|2022-06-15 22:20:00|315.65|312.85|314.19|311.39|315.72|312.92|313.9|311.1|0
1655331900000|2022-06-15 22:25:00|314.26|311.46|314.77|311.97|314.92|312.12|313.47|310.67|0
1655332200000|2022-06-15 22:30:00|314.92|312.12|314.55|311.75|315.5|312.7|313.61|310.81|0
1655332500000|2022-06-15 22:35:00|314.48|311.68|314.11|311.31|314.62|311.82|313.61|310.81|0
1655332800000|2022-06-15 22:40:00|313.9|311.1|313.31|310.51|313.96|311.16|312.59|309.79|0
1655333100000|2022-06-15 22:45:00|313.46|310.66|312.95|310.15|313.46|310.66|312.73|309.93|0
1655333400000|2022-06-15 22:50:00|313.02|310.22|312.29|309.49|313.45|310.65|312.15|309.35|0
1655333700000|2022-06-15 22:55:00|312.15|309.35|314.24|311.44|314.39|311.59|312.15|309.35|0
1655334000000|2022-06-15 23:00:00|314.32|311.52|312.94|310.14|314.47|311.67|312.87|310.07|0
1655334300000|2022-06-15 23:05:00|312.87|310.07|313.08|310.28|313.45|310.65|312.72|309.92|0
1655334600000|2022-06-15 23:10:00|313.01|310.21|312.86|310.06|313.44|310.64|312.58|309.78|0
1655334900000|2022-06-15 23:15:00|312.64|309.84|312.5|309.7|312.72|309.92|312.14|309.34|0
1655335200000|2022-06-15 23:20:00|312.57|309.77|312.42|309.62|313|310.2|312.42|309.62|0
1655335500000|2022-06-15 23:25:00|312.35|309.55|313.29|310.49|313.44|310.64|312.28|309.48|0
1655335800000|2022-06-15 23:30:00|313.36|310.56|313.43|310.63|313.43|310.63|313|310.2|0
1655336100000|2022-06-15 23:35:00|313.87|311.07|315.61|312.81|315.61|312.81|313.87|311.07|0
1655336400000|2022-06-15 23:40:00|315.46|312.66|317.72|314.92|317.72|314.92|315.17|312.37|0
1655336700000|2022-06-15 23:45:00|317.79|314.99|317.93|315.13|318.67|315.87|317.35|314.55|0
1655337000000|2022-06-15 23:50:00|318|315.2|318.66|315.86|319.4|316.6|318|315.2|0
1655337300000|2022-06-15 23:55:00|318.81|316.01|319.9|317.1|319.98|317.18|318.66|315.86|0
1655337600000|2022-06-16 00:00:00|319.25|316.45|320.19|317.39|320.19|317.39|317.64|314.84|0
1655337900000|2022-06-16 00:05:00|320.12|317.32|319.24|316.44|320.19|317.39|317.78|314.98|0
1655338200000|2022-06-16 00:10:00|319.16|316.36|320.26|317.46|320.26|317.46|318.36|315.56|0
1655338500000|2022-06-16 00:15:00|320.12|317.32|320.41|317.61|320.41|317.61|318.8|316|0
1655338800000|2022-06-16 00:20:00|320.26|317.46|321.28|318.48|321.87|319.07|319.45|316.65|0
1655339100000|2022-06-16 00:25:00|321.14|318.34|321.79|318.99|322.46|319.66|320.99|318.19|0
1655339400000|2022-06-16 00:30:00|321.87|319.07|321.87|319.07|323.05|320.25|321.72|318.92|0
1655339700000|2022-06-16 00:35:00|321.72|318.92|321.64|318.84|322.6|319.8|321.43|318.63|0
1655340000000|2022-06-16 00:40:00|321.72|318.92|321.2|318.4|321.86|319.06|321.13|318.33|0
1655340300000|2022-06-16 00:45:00|321.27|318.47|321.13|318.33|321.42|318.62|321.13|318.33|0
1655340600000|2022-06-16 00:50:00|321.2|318.4|321.86|319.06|321.86|319.06|321.12|318.32|0
1655340900000|2022-06-16 00:55:00|321.71|318.91|321.27|318.47|321.86|319.06|321.12|318.32|0
1655341200000|2022-06-16 01:00:00|321.12|318.32|321.78|318.98|321.85|319.05|321.12|318.32|0
1655341500000|2022-06-16 01:05:00|321.85|319.05|323.76|320.96|324.35|321.55|321.56|318.76|0
1655341800000|2022-06-16 01:10:00|323.91|321.11|327.01|324.21|327.01|324.21|323.91|321.11|0
1655342100000|2022-06-16 01:15:00|326.86|324.06|325.97|323.17|326.86|324.06|324.94|322.14|0
1655342400000|2022-06-16 01:20:00|325.83|323.03|324.05|321.25|325.83|323.03|323.76|320.96|0
1655342700000|2022-06-16 01:25:00|323.9|321.1|323.23|320.43|324.42|321.62|323.16|320.36|0
1655343000000|2022-06-16 01:30:00|323.16|320.36|321.25|318.45|323.31|320.51|321.1|318.3|0
1655343300000|2022-06-16 01:35:00|321.4|318.6|319.63|316.83|322.28|319.48|319.49|316.69|0
1655343600000|2022-06-16 01:40:00|319.7|316.9|315.83|313.03|319.7|316.9|315.83|313.03|0
1655343900000|2022-06-16 01:45:00|315.98|313.18|316.12|313.32|316.71|313.91|314.67|311.87|0
1655344200000|2022-06-16 01:50:00|315.83|313.03|316.27|313.47|316.56|313.76|315.39|312.59|0
1655344500000|2022-06-16 01:55:00|316.41|313.61|315.68|312.88|316.99|314.19|314.96|312.16|0
1655344800000|2022-06-16 02:00:00|315.54|312.74|316.99|314.19|317.14|314.34|315.54|312.74|0
1655345100000|2022-06-16 02:05:00|317.14|314.34|313.86|311.06|317.14|314.34|313.79|310.99|0
1655345400000|2022-06-16 02:10:00|313.79|310.99|313.93|311.13|314.51|311.71|312.77|309.97|0
1655345700000|2022-06-16 02:15:00|313.79|310.99|313.49|310.69|315.53|312.73|313.35|310.55|0
1655346000000|2022-06-16 02:20:00|313.35|310.55|313.2|310.4|314.8|312|313.2|310.4|0
1655346300000|2022-06-16 02:25:00|313.35|310.55|312.33|309.53|314.07|311.27|311.75|308.95|0
1655346600000|2022-06-16 02:30:00|312.47|309.67|313.92|311.12|314.21|311.41|312.18|309.38|0
1655346900000|2022-06-16 02:35:00|313.63|310.83|314.5|311.7|314.64|311.84|313.55|310.75|0
1655347200000|2022-06-16 02:40:00|314.57|311.77|316.1|313.3|316.24|313.44|314.06|311.26|0
1655347500000|2022-06-16 02:45:00|316.24|313.44|316.24|313.44|317.26|314.46|315.95|313.15|0
1655347800000|2022-06-16 02:50:00|316.09|313.29|315.8|313|317.11|314.31|315.65|312.85|0
1655348100000|2022-06-16 02:55:00|315.94|313.14|316.23|313.43|316.24|313.44|315.51|312.71|0
1655348400000|2022-06-16 03:00:00|316.09|313.29|316.67|313.87|316.67|313.87|315.94|313.14|0
1655348700000|2022-06-16 03:05:00|316.59|313.79|317.54|314.74|317.54|314.74|316.37|313.57|0
1655349000000|2022-06-16 03:10:00|317.39|314.59|318.71|315.91|318.71|315.91|317.25|314.45|0
1655349300000|2022-06-16 03:15:00|318.78|315.98|318.85|316.05|319.44|316.64|318.27|315.47|0
1655349600000|2022-06-16 03:20:00|318.77|315.97|320.24|317.44|320.31|317.51|318.7|315.9|0
1655349900000|2022-06-16 03:25:00|320.17|317.37|320.02|317.22|320.61|317.81|319.43|316.63|0
1655350200000|2022-06-16 03:30:00|319.87|317.07|319.14|316.34|320.31|317.51|318.99|316.19|0
1655350500000|2022-06-16 03:35:00|318.99|316.19|315.34|312.54|318.99|316.19|315.26|312.46|0
1655350800000|2022-06-16 03:40:00|315.49|312.69|314.61|311.81|315.63|312.83|313.74|310.94|0
1655351100000|2022-06-16 03:45:00|314.47|311.67|313.74|310.94|315.48|312.68|313.45|310.65|0
1655351400000|2022-06-16 03:50:00|313.88|311.08|312.43|309.63|314.68|311.88|312.29|309.49|0
1655351700000|2022-06-16 03:55:00|312.36|309.56|313.15|310.35|313.3|310.5|312.14|309.34|0
1655352000000|2022-06-16 04:00:00|313.08|310.28|310.76|307.96|314.38|311.58|310.76|307.96|0
1655352300000|2022-06-16 04:05:00|310.55|307.75|311.34|308.54|311.99|309.19|310.55|307.75|0
1655352600000|2022-06-16 04:10:00|311.41|308.61|311.7|308.9|311.84|309.04|309.82|307.02|0
1655352900000|2022-06-16 04:15:00|311.84|309.04|309.96|307.16|311.84|309.04|309.82|307.02|0
1655353200000|2022-06-16 04:20:00|309.89|307.09|308.66|305.86|311.62|308.82|308.66|305.86|0
1655353500000|2022-06-16 04:25:00|308.73|305.93|309.67|306.87|310.68|307.88|308.66|305.86|0
1655353800000|2022-06-16 04:30:00|309.81|307.01|311.69|308.89|311.83|309.03|309.52|306.72|0
1655354100000|2022-06-16 04:35:00|311.54|308.74|311.54|308.74|311.69|308.89|310.82|308.02|0
1655354400000|2022-06-16 04:40:00|311.61|308.81|308.65|305.85|311.68|308.88|308.37|305.57|0
1655354700000|2022-06-16 04:45:00|308.8|306|309.08|306.28|309.37|306.57|308.36|305.56|0
1655355000000|2022-06-16 04:50:00|309.23|306.43|308.51|305.71|309.23|306.43|308.22|305.42|0
1655355300000|2022-06-16 04:55:00|308.65|305.85|307.21|304.41|309.51|306.71|307.21|304.41|0
1655355600000|2022-06-16 05:00:00|307.35|304.55|305.99|303.19|308.07|305.27|305.49|302.69|0
1655355900000|2022-06-16 05:05:00|306.06|303.26|304.63|301.83|306.2|303.4|304.2|301.4|0
1655356200000|2022-06-16 05:10:00|304.49|301.69|302.2|299.4|304.91|302.11|301.35|298.55|0
1655356500000|2022-06-16 05:15:00|302.27|299.47|302.91|300.11|303.63|300.83|301.7|298.9|0
1655356800000|2022-06-16 05:20:00|302.77|299.97|302.63|299.83|304.19|301.39|302.2|299.4|0
1655357100000|2022-06-16 05:25:00|302.69|299.89|303.33|300.53|304.97|302.17|302.63|299.83|0
1655357400000|2022-06-16 05:30:00|303.4|300.6|300.56|297.76|304.19|301.39|300.49|297.69|0
1655357700000|2022-06-16 05:35:00|300.63|297.83|300.06|297.26|300.77|297.97|298.93|296.13|0
1655358000000|2022-06-16 05:40:00|299.92|297.12|300.27|297.47|301.62|298.82|299.5|296.7|0
1655358300000|2022-06-16 05:45:00|300.34|297.54|299.35|296.55|300.34|297.54|298.08|295.28|0
1655358600000|2022-06-16 05:50:00|299.13|296.33|295.68|292.88|299.35|296.55|295.68|292.88|0
1655358900000|2022-06-16 05:55:00|295.82|293.02|295.26|292.46|296.24|293.44|295.26|292.46|0
1655359200000|2022-06-16 06:00:00|296.1|293.3|296.24|293.44|299.06|296.26|295.82|293.02|0
1655359500000|2022-06-16 06:05:00|296.38|293.58|296.23|293.43|296.38|293.58|294.41|291.61|0
1655359800000|2022-06-16 06:10:00|295.81|293.01|295.32|292.52|296.51|293.71|294.83|292.03|0
1655360100000|2022-06-16 06:15:00|295.39|292.59|293.98|291.18|296.51|293.71|293.77|290.97|0
1655360400000|2022-06-16 06:20:00|293.77|290.97|293.7|290.9|294.96|292.16|293.14|290.34|0
1655360700000|2022-06-16 06:25:00|294.12|291.32|292.77|289.97|294.87|292.07|292.33|289.53|0
1655361000000|2022-06-16 06:30:00|292.63|289.83|287.34|284.54|292.77|289.97|285.14|282.34|0
1655361300000|2022-06-16 06:35:00|286.93|284.13|285|282.2|287.21|284.41|284.65|281.85|0
1655361600000|2022-06-16 06:40:00|284.86|282.06|284.31|281.51|284.86|282.06|281.29|278.49|0
1655361900000|2022-06-16 06:45:00|284.44|281.64|286.16|283.36|286.92|284.12|284.17|281.37|0
1655362200000|2022-06-16 06:50:00|285.68|282.88|285.21|282.41|287.24|284.44|284.37|281.57|0
1655362500000|2022-06-16 06:55:00|285.76|282.96|285.35|282.55|286.38|283.58|284.31|281.51|0
1655362800000|2022-06-16 07:00:00|285.21|282.41|286.73|283.37|287.83|284.47|283.56|280.76|0
1655363100000|2022-06-16 07:05:00|285.93|283.05|284.56|281.68|286.76|283.88|284.21|281.33|0
1655363400000|2022-06-16 07:10:00|284.97|282.09|284.14|281.26|285.1|282.22|281.13|278.25|0
1655363700000|2022-06-16 07:15:00|284|281.12|278.14|275.26|284|281.12|275.7|272.82|0
1655364000000|2022-06-16 07:20:00|278.34|275.46|272.06|269.18|278.34|275.46|272.06|269.18|0
1655364300000|2022-06-16 07:25:00|272.33|269.45|276.3|273.42|276.98|274.1|269.24|266.36|0
1655364600000|2022-06-16 07:30:00|276.03|273.15|267|264.12|276.03|273.15|264.56|261.68|0
1655364900000|2022-06-16 07:35:00|267.47|264.59|266.61|263.73|269.32|266.44|264.42|261.54|0
1655365200000|2022-06-16 07:40:00|267.13|264.25|269.05|266.17|269.19|266.31|264.11|261.23|0
1655365500000|2022-06-16 07:45:00|268.79|265.91|268.26|265.38|271.05|268.17|266.8|263.92|0
1655365800000|2022-06-16 07:50:00|268.39|265.51|267.59|264.71|268.39|265.51|263.25|260.37|0
1655366100000|2022-06-16 07:55:00|267.66|264.78|268.52|265.64|270.37|267.49|265.61|262.73|0
1655366400000|2022-06-16 08:00:00|268.12|265.24|272.9|270.02|273.57|270.69|266.8|263.92|0
1655366700000|2022-06-16 08:05:00|273.04|270.16|270.44|267.56|273.3|270.42|270.25|267.37|0
1655367000000|2022-06-16 08:10:00|270.51|267.63|270.24|267.36|270.91|268.03|268.52|265.64|0
1655367300000|2022-06-16 08:15:00|270.04|267.16|269.44|266.56|272.11|269.23|269.44|266.56|0
1655367600000|2022-06-16 08:20:00|269.51|266.63|269.31|266.43|270.51|267.63|266.85|263.97|0
1655367900000|2022-06-16 08:25:00|269.17|266.29|270.56|267.68|271.7|268.82|268.24|265.36|0
1655368200000|2022-06-16 08:30:00|270.5|267.62|266.05|263.17|270.7|267.82|266.05|263.17|0
1655368500000|2022-06-16 08:35:00|265.73|262.85|268.97|266.09|268.97|266.09|265.2|262.32|0
1655368800000|2022-06-16 08:40:00|268.9|266.02|264.93|262.05|268.9|266.02|264.54|261.66|0
1655369100000|2022-06-16 08:45:00|265.06|262.18|267.04|264.16|267.31|264.43|265.06|262.18|0
1655369400000|2022-06-16 08:50:00|266.91|264.03|263.08|260.2|266.91|264.03|261.51|258.63|0
1655369700000|2022-06-16 08:55:00|263.15|260.27|259.42|256.54|263.21|260.33|259.35|256.47|0
1655370000000|2022-06-16 09:00:00|259.29|256.41|257.12|254.24|259.42|256.54|254.04|251.16|0
1655370300000|2022-06-16 09:05:00|257.05|254.17|255.37|252.49|257.05|254.17|254.02|251.14|0
1655370600000|2022-06-16 09:10:00|255.18|252.3|257.89|255.01|258.21|255.33|254.79|251.91|0
1655370900000|2022-06-16 09:15:00|257.82|254.94|257.63|254.75|260.16|257.28|257.24|254.36|0
1655371200000|2022-06-16 09:20:00|257.69|254.81|258.15|255.27|258.41|255.53|253.63|250.75|0
1655371500000|2022-06-16 09:25:00|257.95|255.07|260.03|257.15|260.36|257.48|257.63|254.75|0
1655371800000|2022-06-16 09:30:00|259.64|256.76|256.12|253.24|260.29|257.41|255.93|253.05|0
1655372100000|2022-06-16 09:35:00|256.18|253.3|255.98|253.1|257.22|254.34|255.67|252.79|0
1655372400000|2022-06-16 09:40:00|256.18|253.3|256.37|253.49|257.86|254.98|254.24|251.36|0
1655372700000|2022-06-16 09:45:00|256.11|253.23|258.25|255.37|258.25|255.37|255.46|252.58|0
1655373000000|2022-06-16 09:50:00|258.38|255.5|258.77|255.89|258.9|256.02|256.43|253.55|0
1655373300000|2022-06-16 09:55:00|258.9|256.02|260.2|257.32|260.85|257.97|257.86|254.98|0
1655373600000|2022-06-16 10:00:00|260.26|257.38|262.55|259.67|262.82|259.94|257.86|254.98|0
1655373900000|2022-06-16 10:05:00|262.35|259.47|262.29|259.41|263.08|260.2|261.63|258.75|0
1655374200000|2022-06-16 10:10:00|262.42|259.54|261.5|258.62|264.13|261.25|261.37|258.49|0
1655374500000|2022-06-16 10:15:00|261.56|258.68|262.81|259.93|262.81|259.93|260.71|257.83|0
1655374800000|2022-06-16 10:20:00|262.15|259.27|258.49|255.61|262.15|259.27|257.97|255.09|0
1655375100000|2022-06-16 10:25:00|258.36|255.48|257.45|254.57|258.75|255.87|257.32|254.44|0
1655375400000|2022-06-16 10:30:00|257.32|254.44|256.34|253.46|258.29|255.41|255.96|253.08|0
1655375700000|2022-06-16 10:35:00|256.22|253.34|255.82|252.94|256.73|253.85|255.25|252.37|0
1655376000000|2022-06-16 10:40:00|255.76|252.88|256.15|253.27|256.15|253.27|255.24|252.36|0
1655376300000|2022-06-16 10:45:00|256.02|253.14|257.31|254.43|257.57|254.69|254.98|252.1|0
1655376600000|2022-06-16 10:50:00|257.18|254.3|255.95|253.07|257.96|255.08|254.47|251.59|0
1655376900000|2022-06-16 10:55:00|256.01|253.13|255.69|252.81|258.74|255.86|254.78|251.9|0
1655377200000|2022-06-16 11:00:00|255.88|253|259.51|256.63|260.23|257.35|255.88|253|0
1655377500000|2022-06-16 11:05:00|259.45|256.57|259.57|256.69|261.6|258.72|258.73|255.85|0
1655377800000|2022-06-16 11:10:00|259.64|256.76|259.13|256.25|260.1|257.22|257.95|255.07|0
1655378100000|2022-06-16 11:15:00|259.32|256.44|257.89|255.01|259.32|256.44|256.66|253.78|0
1655378400000|2022-06-16 11:20:00|257.96|255.08|258.15|255.27|258.99|256.11|256.53|253.65|0
1655378700000|2022-06-16 11:25:00|258.34|255.46|261.73|258.85|262.84|259.96|257.95|255.07|0
1655379000000|2022-06-16 11:30:00|261.21|258.33|261.86|258.98|262.12|259.24|258.6|255.72|0
1655379300000|2022-06-16 11:35:00|261.99|259.11|261|258.12|262.64|259.76|260.55|257.67|0
1655379600000|2022-06-16 11:40:00|260.74|257.86|259.07|256.19|261.32|258.44|257.96|255.08|0
1655379900000|2022-06-16 11:45:00|258.94|256.06|256.02|253.14|258.94|256.06|255.7|252.82|0
1655380200000|2022-06-16 11:50:00|256.48|253.6|257.64|254.76|257.77|254.89|255.57|252.69|0
1655380500000|2022-06-16 11:55:00|257.51|254.63|260.49|257.61|261.15|258.27|256.86|253.98|0
1655380800000|2022-06-16 12:00:00|260.36|257.48|264.55|261.67|265.87|262.99|259.45|256.57|0
1655381100000|2022-06-16 12:05:00|264.81|261.93|266.92|264.04|267.58|264.7|264.42|261.54|0
1655381400000|2022-06-16 12:10:00|266.79|263.91|267.97|265.09|269.04|266.16|266.39|263.51|0
1655381700000|2022-06-16 12:15:00|267.84|264.96|264.67|261.79|269.03|266.15|264.41|261.53|0
1655382000000|2022-06-16 12:20:00|264.87|261.99|268.76|265.88|269.16|266.28|264.8|261.92|0
1655382300000|2022-06-16 12:25:00|268.63|265.75|267.24|264.36|269.96|267.08|266.58|263.7|0
1655382600000|2022-06-16 12:30:00|267.1|264.22|268.56|265.68|269.96|267.08|265.92|263.04|0
1655382900000|2022-06-16 12:35:00|268.76|265.88|271.15|268.27|272.75|269.87|267.57|264.69|0
1655383200000|2022-06-16 12:40:00|271.02|268.14|267.96|265.08|271.15|268.27|267.16|264.28|0
1655383500000|2022-06-16 12:45:00|267.83|264.95|265.71|262.83|268.89|266.01|265.18|262.3|0
1655383800000|2022-06-16 12:50:00|265.84|262.96|265.71|262.83|267.03|264.15|265.18|262.3|0
1655384100000|2022-06-16 12:55:00|265.84|262.96|263.93|261.05|266.63|263.75|263.08|260.2|0
1655384400000|2022-06-16 13:00:00|263.86|260.98|263.6|260.72|266.36|263.48|262.94|260.06|0
1655384700000|2022-06-16 13:05:00|263.53|260.65|262.41|259.53|263.99|261.11|261.1|258.22|0
1655385000000|2022-06-16 13:10:00|262.28|259.4|262.94|260.06|263.73|260.85|261.89|259.01|0
1655385300000|2022-06-16 13:15:00|262.81|259.93|261.63|258.75|263.07|260.19|261.37|258.49|0
1655385600000|2022-06-16 13:20:00|261.5|258.62|259.93|257.05|262.02|259.14|259.8|256.92|0
1655385900000|2022-06-16 13:25:00|259.67|256.79|259.28|256.4|261.1|258.22|258.76|255.88|0
1655386200000|2022-06-16 13:30:00|259.41|256.53|254.36|251.48|261.36|258.48|253.85|250.97|0
1655386500000|2022-06-16 13:35:00|254.1|251.22|250.39|247.51|256.68|253.8|247.85|244.97|0
1655386800000|2022-06-16 13:40:00|250.26|247.38|248.48|245.6|252.18|249.3|246.71|243.83|0
1655387100000|2022-06-16 13:45:00|248.23|245.35|254.1|251.22|256.67|253.79|247.72|244.84|0
1655387400000|2022-06-16 13:50:00|253.71|250.83|247.07|244.19|253.71|250.83|246.18|243.3|0
1655387700000|2022-06-16 13:55:00|248.53|245.65|249.86|246.98|253.12|250.24|248.02|245.14|0
1655388000000|2022-06-16 14:00:00|249.03|246.15|246.11|243.23|250.94|248.06|245.61|242.73|0
1655388300000|2022-06-16 14:05:00|245.73|242.85|245.73|242.85|246.11|243.23|242.71|239.83|0
1655388600000|2022-06-16 14:10:00|245.48|242.6|244.48|241.6|248.52|245.64|243.73|240.85|0
1655388900000|2022-06-16 14:15:00|244.11|241.23|245.11|242.23|248.65|245.77|243.98|241.1|0
1655389200000|2022-06-16 14:20:00|244.36|241.48|250.3|247.42|251.57|248.69|244.36|241.48|0
1655389500000|2022-06-16 14:25:00|250.43|247.55|251.7|248.82|252.21|249.33|249.79|246.91|0
1655389800000|2022-06-16 14:30:00|251.19|248.31|250.17|247.29|251.95|249.07|248.13|245.25|0
1655390100000|2022-06-16 14:35:00|249.91|247.03|245.23|242.35|249.91|247.03|245.1|242.22|0
1655390400000|2022-06-16 14:40:00|245.1|242.22|240.22|237.34|245.85|242.97|240.22|237.34|0
1655390700000|2022-06-16 14:45:00|240.34|237.46|237.49|234.61|241.21|238.33|237.49|234.61|0
1655391000000|2022-06-16 14:50:00|237.61|234.73|238.1|235.22|238.6|235.72|235.27|232.39|0
1655391300000|2022-06-16 14:55:00|238.23|235.35|237.29|234.41|240.63|237.75|237.29|234.41|0
1655391600000|2022-06-16 15:00:00|237.16|234.28|241.25|238.37|242|239.12|237.04|234.16|0
1655391900000|2022-06-16 15:05:00|240.63|237.75|241|238.12|241.12|238.24|238.02|235.14|0
1655392200000|2022-06-16 15:10:00|240.75|237.87|246.12|243.24|246.12|243.24|240.13|237.25|0
1655392500000|2022-06-16 15:15:00|245.37|242.49|244.86|241.98|247.64|244.76|244.36|241.48|0
1655392800000|2022-06-16 15:20:00|244.61|241.73|245.99|243.11|247.38|244.5|242.86|239.98|0
1655393100000|2022-06-16 15:25:00|245.87|242.99|247.88|245|251.31|248.43|245.49|242.61|0
1655393400000|2022-06-16 15:30:00|248.01|245.13|245.23|242.35|248.64|245.76|245.11|242.23|0
1655393700000|2022-06-16 15:35:00|244.86|241.98|247.12|244.24|247.5|244.62|244.1|241.22|0
1655394000000|2022-06-16 15:40:00|247.25|244.37|242.6|239.72|247.5|244.62|240.98|238.1|0
1655394300000|2022-06-16 15:45:00|242.28|239.4|242.72|239.84|242.85|239.97|241.16|238.28|0
1655394600000|2022-06-16 15:50:00|243.22|240.34|241.47|238.59|244.35|241.47|240.41|237.53|0
1655394900000|2022-06-16 15:55:00|241.6|238.72|246.48|243.6|246.48|243.6|241.35|238.47|0
1655395200000|2022-06-16 16:00:00|246.35|243.47|243.46|240.58|247.11|244.23|242.09|239.21|0
1655395500000|2022-06-16 16:05:00|243.21|240.33|239.97|237.09|244.21|241.33|239.97|237.09|0
1655395800000|2022-06-16 16:10:00|239.85|236.97|238.98|236.1|242.34|239.46|238.73|235.85|0
1655396100000|2022-06-16 16:15:00|238.85|235.97|240.21|237.33|242.58|239.7|238.85|235.97|0
1655396400000|2022-06-16 16:20:00|240.09|237.21|240.83|237.95|241.96|239.08|238.97|236.09|0
1655396700000|2022-06-16 16:25:00|241.21|238.33|245.33|242.45|245.96|243.08|239.96|237.08|0
1655397000000|2022-06-16 16:30:00|245.46|242.58|244.2|241.32|246.34|243.46|241.51|238.63|0
1655397300000|2022-06-16 16:35:00|244.07|241.19|242.51|239.63|244.07|241.19|240.45|237.57|0
1655397600000|2022-06-16 16:40:00|242.7|239.82|245.32|242.44|246.71|243.83|241.45|238.57|0
1655397900000|2022-06-16 16:45:00|245.07|242.19|246.71|243.83|247.78|244.9|243.69|240.81|0
1655398200000|2022-06-16 16:50:00|246.83|243.95|245.19|242.31|247.59|244.71|244.19|241.31|0
1655398500000|2022-06-16 16:55:00|245.32|242.44|244.69|241.81|245.32|242.44|242.56|239.68|0
1655398800000|2022-06-16 17:00:00|245.44|242.56|244.56|241.68|248.34|245.46|243.68|240.8|0
1655399100000|2022-06-16 17:05:00|244.81|241.93|248.97|246.09|250.88|248|243.68|240.8|0
1655399400000|2022-06-16 17:10:00|249.16|246.28|247.83|244.95|249.35|246.47|246.32|243.44|0
1655399700000|2022-06-16 17:15:00|247.96|245.08|246.31|243.43|249.03|246.15|246.31|243.43|0
1655400000000|2022-06-16 17:20:00|246.44|243.56|243.17|240.29|246.69|243.81|242.92|240.04|0
1655400300000|2022-06-16 17:25:00|243.3|240.42|249.6|246.72|251.89|249.01|242.42|239.54|0
1655400600000|2022-06-16 17:30:00|247.82|244.94|249.47|246.59|250.87|247.99|245.68|242.8|0
1655400900000|2022-06-16 17:35:00|249.59|246.71|248.32|245.44|249.85|246.97|245.55|242.67|0
1655401200000|2022-06-16 17:40:00|248.07|245.19|242.79|239.91|248.83|245.95|242.79|239.91|0
1655401500000|2022-06-16 17:45:00|242.54|239.66|242.78|239.9|243.22|240.34|240.42|237.54|0
1655401800000|2022-06-16 17:50:00|243.28|240.4|241.16|238.28|243.28|240.4|240.6|237.72|0
1655402100000|2022-06-16 17:55:00|241.28|238.4|233.13|230.25|241.91|239.03|232.76|229.88|0
1655402400000|2022-06-16 18:00:00|232.76|229.88|234.11|231.23|235.35|232.47|232.4|229.52|0
1655402700000|2022-06-16 18:05:00|233.99|231.11|231.84|228.96|234.73|231.85|230.68|227.8|0
1655403000000|2022-06-16 18:10:00|231.78|228.9|233.37|230.49|233.74|230.86|231.53|228.65|0
1655403300000|2022-06-16 18:15:00|233.25|230.37|233|230.12|233.37|230.49|231.53|228.65|0
1655403600000|2022-06-16 18:20:00|233.49|230.61|230.55|227.67|233.61|230.73|230.06|227.18|0
1655403900000|2022-06-16 18:25:00|230.67|227.79|229.69|226.81|231.52|228.64|229.69|226.81|0
1655404200000|2022-06-16 18:30:00|229.33|226.45|230.05|227.17|232.01|229.13|228.96|226.08|0
1655404500000|2022-06-16 18:35:00|230.18|227.3|230.91|228.03|231.89|229.01|228.84|225.96|0
1655404800000|2022-06-16 18:40:00|231.03|228.15|232.01|229.13|235.33|232.45|231.03|228.15|0
1655405100000|2022-06-16 18:45:00|231.76|228.88|225.2|222.32|233.23|230.35|225.2|222.32|0
1655405400000|2022-06-16 18:50:00|225.32|222.44|224.6|221.72|227.01|224.13|224.24|221.36|0
1655405700000|2022-06-16 18:55:00|224.72|221.84|228.97|226.09|228.97|226.09|224.36|221.48|0
1655406000000|2022-06-16 19:00:00|228.85|225.97|234.47|231.59|236.32|233.44|228.25|225.37|0
1655406300000|2022-06-16 19:05:00|233.98|231.1|238.54|235.66|238.54|235.66|231.53|228.65|0
1655406600000|2022-06-16 19:10:00|238.42|235.54|236.31|233.43|241.54|238.66|234.34|231.46|0
1655406900000|2022-06-16 19:15:00|235.32|232.44|237.79|234.91|237.79|234.91|232.87|229.99|0
1655407200000|2022-06-16 19:20:00|237.85|234.97|237.79|234.91|240.16|237.28|236.93|234.05|0
1655407500000|2022-06-16 19:25:00|237.54|234.66|239.53|236.65|242.03|239.15|236.68|233.8|0
1655407800000|2022-06-16 19:30:00|239.28|236.4|232.73|229.85|240.03|237.15|232.12|229.24|0
1655408100000|2022-06-16 19:35:00|232|229.12|235.1|232.22|235.96|233.08|230.42|227.54|0
1655408400000|2022-06-16 19:40:00|235.22|232.34|233.37|230.49|239.56|236.68|233.37|230.49|0
1655408700000|2022-06-16 19:45:00|233.25|230.37|229.7|226.82|234.48|231.6|228.49|225.61|0
1655409000000|2022-06-16 19:50:00|230.13|227.25|232.51|229.63|234.11|231.23|229.83|226.95|0
1655409300000|2022-06-16 19:55:00|233.12|230.24|241.05|238.17|241.05|238.17|232.02|229.14|0
1655409600000|2022-06-16 20:00:00|240.18|237.3|238.37|235.49|241.18|238.3|237.81|234.93|0
1655409900000|2022-06-16 20:05:00|238.18|235.3|236.81|233.93|241.74|238.86|236.81|233.93|0
1655410200000|2022-06-16 20:10:00|236.57|233.69|242.67|239.79|242.67|239.79|236.57|233.69|0
1655410500000|2022-06-16 20:15:00|242.29|238.93|238.79|235.43|242.35|238.99|238.54|235.18|0
1655410800000|2022-06-16 20:20:00|239.04|235.68|239.59|236.23|239.66|236.3|238.35|234.99|0
1655411100000|2022-06-16 20:25:00|239.53|236.17|240.96|237.6|240.96|237.6|238.66|235.3|0
1655411400000|2022-06-16 20:30:00|241.03|237.67|240.4|237.04|241.78|238.42|240.4|237.04|0
1655411700000|2022-06-16 20:35:00|240.27|236.91|240.02|236.66|240.83|237.47|239.9|236.54|0
1655412000000|2022-06-16 20:40:00|240.08|236.72|240.02|236.66|240.4|237.04|239.77|236.41|0
1655412300000|2022-06-16 20:45:00|240.2|236.84|242.9|239.54|242.9|239.54|240.2|236.84|0
1655412600000|2022-06-16 20:50:00|242.71|239.35|243.9|240.54|244.28|240.92|242.64|239.28|0
1655412900000|2022-06-16 20:55:00|243.77|240.41|243.58|240.22|244.46|241.1|243.02|239.66|0
1655413200000|2022-06-16 21:00:00|243.35|239.99|243.73|240.37|243.73|240.37|243.16|239.8|0
1655413500000|2022-06-16 21:05:00|243.71|240.35|243.69|240.33|243.8|240.44|243.42|240.06|0
1655413800000|2022-06-16 21:10:00|243.55|240.19|243.78|240.42|243.84|240.48|243.55|240.19|0
1655414100000|2022-06-16 21:15:00|243.58|240.22|243.8|240.44|243.81|240.45|243.56|240.2|0
1655414400000|2022-06-16 21:20:00|243.81|240.45|244.05|240.69|244.14|240.78|243.81|240.45|0
1655414700000|2022-06-16 21:25:00|244|240.64|244.1|240.74|244.1|240.74|243.77|240.41|0
1655415000000|2022-06-16 21:30:00|244.08|240.72|243.69|240.33|244.26|240.9|243.66|240.3|0
1655415300000|2022-06-16 21:35:00|243.66|240.3|243.51|240.15|243.66|240.3|243.48|240.12|0
1655415600000|2022-06-16 21:40:00|243.49|240.13|243.84|240.48|243.84|240.48|243.46|240.1|0
1655415900000|2022-06-16 21:45:00|243.75|240.39|243.24|239.88|243.75|240.39|243.24|239.88|0
1655416200000|2022-06-16 21:50:00|243.26|239.9|243.42|240.06|243.66|240.3|243.24|239.88|0
1655416500000|2022-06-16 21:55:00|243.48|240.12|243.8|240.44|243.88|240.52|243.42|240.06|0
1655416800000|2022-06-16 22:00:00|244.18|240.82|246.01|242.65|246.39|243.03|244.18|240.82|0
1655417100000|2022-06-16 22:05:00|246.2|242.84|243.36|240|246.64|243.28|243.36|240|0
1655417400000|2022-06-16 22:10:00|243.23|239.87|242.91|239.55|243.86|240.5|242.6|239.24|0
1655417700000|2022-06-16 22:15:00|242.98|239.62|242.35|238.99|243.23|239.87|242.1|238.74|0
1655418000000|2022-06-16 22:20:00|242.47|239.11|244.54|241.18|244.86|241.5|242.47|239.11|0
1655418300000|2022-06-16 22:25:00|244.61|241.25|245.74|242.38|245.74|242.38|243.98|240.62|0
1655418600000|2022-06-16 22:30:00|245.87|242.51|245.24|241.88|245.87|242.51|244.35|240.99|0
1655418900000|2022-06-16 22:35:00|245.11|241.75|245.49|242.13|245.49|242.13|243.72|240.36|0
1655419200000|2022-06-16 22:40:00|245.61|242.25|244.73|241.37|245.61|242.25|244.47|241.11|0
1655419500000|2022-06-16 22:45:00|244.6|241.24|243.84|240.48|244.6|241.24|243.72|240.36|0
1655419800000|2022-06-16 22:50:00|243.97|240.61|243.97|240.61|244.6|241.24|243.72|240.36|0
1655420100000|2022-06-16 22:55:00|243.84|240.48|242.58|239.22|244.03|240.67|242.58|239.22|0
1655420400000|2022-06-16 23:00:00|242.71|239.35|243.83|240.47|243.96|240.6|242.71|239.35|0
1655420700000|2022-06-16 23:05:00|243.96|240.6|243.71|240.35|244.21|240.85|243.33|239.97|0
1655421000000|2022-06-16 23:10:00|243.64|240.28|243.2|239.84|243.83|240.47|242.82|239.46|0
1655421300000|2022-06-16 23:15:00|243.33|239.97|240.69|237.33|243.45|240.09|240.57|237.21|0
1655421600000|2022-06-16 23:20:00|240.57|237.21|238.94|235.58|240.57|237.21|238.57|235.21|0
1655421900000|2022-06-16 23:25:00|239.07|235.71|240.19|236.83|240.31|236.95|239.07|235.71|0
1655422200000|2022-06-16 23:30:00|239.94|236.58|241.56|238.2|242|238.64|239.44|236.08|0
1655422500000|2022-06-16 23:35:00|241.49|238.13|240.68|237.32|241.56|238.2|240.43|237.07|0
1655422800000|2022-06-16 23:40:00|241.12|237.76|241.3|237.94|241.43|238.07|240.43|237.07|0
1655423100000|2022-06-16 23:45:00|241.43|238.07|243.18|239.82|243.31|239.95|241.18|237.82|0
1655423400000|2022-06-16 23:50:00|243.31|239.95|243.56|240.2|243.81|240.45|242.43|239.07|0
1655423700000|2022-06-16 23:55:00|243.68|240.32|242.36|239|243.68|240.32|242.05|238.69|0
1655424000000|2022-06-17 00:00:00|242.3|238.94|238.55|235.19|242.55|239.19|237.99|234.63|0
1655424300000|2022-06-17 00:05:00|238.3|234.94|242.1|238.74|242.1|238.74|237.93|234.57|0
1655424600000|2022-06-17 00:10:00|242.48|239.12|245.19|241.83|245.37|242.01|242.42|239.06|0
1655424900000|2022-06-17 00:15:00|245.5|242.14|246.95|243.59|247.46|244.1|245.37|242.01|0
1655425200000|2022-06-17 00:20:00|246.7|243.34|244.86|241.5|246.76|243.4|244.3|240.94|0
1655425500000|2022-06-17 00:25:00|244.99|241.63|245.94|242.58|246.57|243.21|244.04|240.68|0
1655425800000|2022-06-17 00:30:00|245.87|242.51|241.96|238.6|246.19|242.83|241.9|238.54|0
1655426100000|2022-06-17 00:35:00|241.9|238.54|240.59|237.23|243.66|240.3|240.4|237.04|0
1655426400000|2022-06-17 00:40:00|240.03|236.67|241.15|237.79|242.65|239.29|239.65|236.29|0
1655426700000|2022-06-17 00:45:00|241.27|237.91|242.27|238.91|242.78|239.42|241.15|237.79|0
1655427000000|2022-06-17 00:50:00|242.21|238.85|244.07|240.71|244.57|241.21|241.77|238.41|0
1655427300000|2022-06-17 00:55:00|244.13|240.77|244.82|241.46|244.94|241.58|243.19|239.83|0
1655427600000|2022-06-17 01:00:00|244.69|241.33|243.74|240.38|245.57|242.21|243.49|240.13|0
1655427900000|2022-06-17 01:05:00|243.81|240.45|245.82|242.46|246.58|243.22|243.81|240.45|0
1655428200000|2022-06-17 01:10:00|245.95|242.59|245.19|241.83|246.07|242.71|244.43|241.07|0
1655428500000|2022-06-17 01:15:00|245.25|241.89|245.44|242.08|246.7|243.34|245.25|241.89|0
1655428800000|2022-06-17 01:20:00|245.5|242.14|245.44|242.08|246.32|242.96|244.43|241.07|0
1655429100000|2022-06-17 01:25:00|245.5|242.14|245.05|241.69|245.81|242.45|244.81|241.45|0
1655429400000|2022-06-17 01:30:00|245.12|241.76|247.13|243.77|247.83|244.47|244.8|241.44|0
1655429700000|2022-06-17 01:35:00|247.2|243.84|246.79|243.99|247.83|244.47|245.65|242.83|0
1655430000000|2022-06-17 01:40:00|246.66|243.86|248.69|245.89|249.07|246.27|246.54|243.74|0
1655430300000|2022-06-17 01:45:00|248.82|246.02|248.94|246.14|249.33|246.53|248.06|245.26|0
1655430600000|2022-06-17 01:50:00|249.26|246.46|251.11|248.31|251.62|248.82|247.67|244.87|0
1655430900000|2022-06-17 01:55:00|251.04|248.24|251.17|248.37|251.62|248.82|250.15|247.35|0
1655431200000|2022-06-17 02:00:00|251.11|248.31|250.53|247.73|251.62|248.82|249.96|247.16|0
1655431500000|2022-06-17 02:05:00|250.59|247.79|249.19|246.39|250.85|248.05|249.19|246.39|0
1655431800000|2022-06-17 02:10:00|249.06|246.26|250.52|247.72|250.52|247.72|249.06|246.26|0
1655432100000|2022-06-17 02:15:00|250.33|247.53|249.44|246.64|250.39|247.59|249.06|246.26|0
1655432400000|2022-06-17 02:20:00|249.24|246.44|248.54|245.74|249.24|246.44|248.35|245.55|0
1655432700000|2022-06-17 02:25:00|248.61|245.81|248.8|246|249.05|246.25|248.41|245.61|0
1655433000000|2022-06-17 02:30:00|248.92|246.12|249.05|246.25|250|247.2|248.6|245.8|0
1655433300000|2022-06-17 02:35:00|248.92|246.12|248.41|245.61|248.92|246.12|248.16|245.36|0
1655433600000|2022-06-17 02:40:00|248.47|245.67|253.84|251.04|253.91|251.11|247.65|244.85|0
1655433900000|2022-06-17 02:45:00|253.58|250.78|250.63|247.83|254.03|251.23|249.93|247.13|0
1655434200000|2022-06-17 02:50:00|250.83|248.03|249.04|246.24|250.83|248.03|249.04|246.24|0
1655434500000|2022-06-17 02:55:00|248.66|245.86|248.53|245.73|248.91|246.11|247.13|244.33|0
1655434800000|2022-06-17 03:00:00|248.78|245.98|248.14|245.34|248.97|246.17|246.81|244.01|0
1655435100000|2022-06-17 03:05:00|248.27|245.47|247.38|244.58|249.09|246.29|247.38|244.58|0
1655435400000|2022-06-17 03:10:00|247.25|244.45|250.43|247.63|250.56|247.76|247.12|244.32|0
1655435700000|2022-06-17 03:15:00|250.49|247.69|251.51|248.71|252.09|249.29|250.49|247.69|0
1655436000000|2022-06-17 03:20:00|251.45|248.65|252.09|249.29|252.6|249.8|250.81|248.01|0
1655436300000|2022-06-17 03:25:00|252.22|249.42|251.76|248.96|253.63|250.83|251.57|248.77|0
1655436600000|2022-06-17 03:30:00|252.09|249.29|251.06|248.26|253.04|250.24|250.16|247.36|0
1655436900000|2022-06-17 03:35:00|251.31|248.51|250.91|248.11|252.27|249.47|250.01|247.21|0
1655437200000|2022-06-17 03:40:00|250.84|248.04|250.26|247.46|250.91|248.11|249.63|246.83|0
1655437500000|2022-06-17 03:45:00|250.2|247.4|249.17|246.37|250.2|247.4|248.79|245.99|0
1655437800000|2022-06-17 03:50:00|249.24|246.44|248.53|245.73|249.94|247.14|248.53|245.73|0
1655438100000|2022-06-17 03:55:00|248.6|245.8|247.83|245.03|248.73|245.93|247.58|244.78|0
1655438400000|2022-06-17 04:00:00|247.71|244.91|248.72|245.92|249.23|246.43|247.58|244.78|0
1655438700000|2022-06-17 04:05:00|248.47|245.67|250.06|247.26|250.51|247.71|248.21|245.41|0
1655439000000|2022-06-17 04:10:00|250.12|247.32|250.57|247.77|251.27|248.47|250|247.2|0
1655439300000|2022-06-17 04:15:00|250.63|247.83|256.43|253.63|256.56|253.76|250.44|247.64|0
1655439600000|2022-06-17 04:20:00|256.36|253.56|255.39|252.59|256.95|254.15|255.26|252.46|0
1655439900000|2022-06-17 04:25:00|255.52|252.72|255.26|252.46|255.84|253.04|254.61|251.81|0
1655440200000|2022-06-17 04:30:00|255.13|252.33|254.67|251.87|255.84|253.04|254.35|251.55|0
1655440500000|2022-06-17 04:35:00|254.61|251.81|254.73|251.93|255.7|252.9|254.35|251.55|0
1655440800000|2022-06-17 04:40:00|254.54|251.74|254.86|252.06|255.25|252.45|254.09|251.29|0
1655441100000|2022-06-17 04:45:00|254.79|251.99|255.83|253.03|256.22|253.42|254.47|251.67|0
1655441400000|2022-06-17 04:50:00|256.28|253.48|255.89|253.09|256.28|253.48|255.18|252.38|0
1655441700000|2022-06-17 04:55:00|255.95|253.15|255.11|252.31|256.28|253.48|254.98|252.18|0
1655442000000|2022-06-17 05:00:00|255.43|252.63|254.85|252.05|255.63|252.83|254.66|251.86|0
1655442300000|2022-06-17 05:05:00|254.98|252.18|254.46|251.66|255.76|252.96|254.2|251.4|0
1655442600000|2022-06-17 05:10:00|254.59|251.79|255.55|252.75|256.01|253.21|254.59|251.79|0
1655442900000|2022-06-17 05:15:00|255.49|252.69|254.84|252.04|256.33|253.53|254.46|251.66|0
1655443200000|2022-06-17 05:20:00|254.71|251.91|256.01|253.21|256.78|253.98|254.58|251.78|0
1655443500000|2022-06-17 05:25:00|255.88|253.08|256.78|253.98|256.91|254.11|255.36|252.56|0
1655443800000|2022-06-17 05:30:00|256.91|254.11|255.8|253|257.43|254.63|255.48|252.68|0
1655444100000|2022-06-17 05:35:00|255.87|253.07|256.91|254.11|257.17|254.37|255.74|252.94|0
1655444400000|2022-06-17 05:40:00|257.04|254.24|255.61|252.81|257.42|254.62|255.35|252.55|0
1655444700000|2022-06-17 05:45:00|255.41|252.61|253.8|251|255.41|252.61|252.77|249.97|0
1655445000000|2022-06-17 05:50:00|253.67|250.87|253.54|250.74|253.92|251.12|252.38|249.58|0
1655445300000|2022-06-17 05:55:00|253.66|250.86|252.76|249.96|254.18|251.38|252.76|249.96|0
1655445600000|2022-06-17 06:00:00|252.63|249.83|248.79|245.99|252.89|250.09|248.59|245.79|0
1655445900000|2022-06-17 06:05:00|248.53|245.73|247.19|244.39|248.66|245.86|245.99|243.19|0
1655446200000|2022-06-17 06:10:00|247.13|244.33|245.92|243.12|247.19|244.39|244.35|241.55|0
1655446500000|2022-06-17 06:15:00|245.99|243.19|247.51|244.71|248.02|245.22|245.99|243.19|0
1655446800000|2022-06-17 06:20:00|247.63|244.83|247.76|244.96|248.4|245.6|246.49|243.69|0
1655447100000|2022-06-17 06:25:00|247.63|244.83|249.92|247.12|250.5|247.7|247.63|244.83|0
1655447400000|2022-06-17 06:30:00|250.18|247.38|248.9|246.1|250.95|248.15|248.77|245.97|0
1655447700000|2022-06-17 06:35:00|248.83|246.03|250.05|247.25|250.05|247.25|248.52|245.72|0
1655448000000|2022-06-17 06:40:00|249.79|246.99|249.28|246.48|250.05|247.25|248.13|245.33|0
1655448300000|2022-06-17 06:45:00|249.34|246.54|250.49|247.69|251.84|249.04|249.28|246.48|0
1655448600000|2022-06-17 06:50:00|250.43|247.63|247.11|244.31|250.55|247.75|246.79|243.99|0
1655448900000|2022-06-17 06:55:00|247.24|244.44|248.67|245.87|250.25|247.45|246.98|244.18|0
1655449200000|2022-06-17 07:00:00|248.28|245.48|247.27|244.47|251.09|248.29|246.95|244.15|0
1655449500000|2022-06-17 07:05:00|246.75|244.35|246.68|244.28|249.42|247.02|245.67|243.27|0
1655449800000|2022-06-17 07:10:00|246.43|244.03|247.06|244.66|247.31|244.91|244.4|242|0
1655450100000|2022-06-17 07:15:00|246.93|244.53|248.46|246.06|248.84|246.44|246.43|244.03|0
1655450400000|2022-06-17 07:20:00|248.33|245.93|254.67|252.27|254.99|252.59|247.18|244.78|0
1655450700000|2022-06-17 07:25:00|254.87|252.47|253.63|251.23|254.87|252.47|252.74|250.34|0
1655451000000|2022-06-17 07:30:00|253.83|251.43|251.9|249.5|253.83|251.43|251.39|248.99|0
1655451300000|2022-06-17 07:35:00|251.77|249.37|250.8|248.4|252.34|249.94|250.1|247.7|0
1655451600000|2022-06-17 07:40:00|251|248.6|249.97|247.57|251.13|248.73|246.92|244.52|0
1655451900000|2022-06-17 07:45:00|250.03|247.63|253.06|250.66|254.56|252.16|249.52|247.12|0
1655452200000|2022-06-17 07:50:00|252.94|250.54|252.55|250.15|253.77|251.37|252.23|249.83|0
1655452500000|2022-06-17 07:55:00|252.93|250.53|254.54|252.14|254.8|252.4|252.1|249.7|0
1655452800000|2022-06-17 08:00:00|254.22|251.82|253.12|250.72|254.35|251.95|251.26|248.86|0
1655453100000|2022-06-17 08:05:00|253.19|250.79|255.96|253.56|255.96|253.56|253.12|250.72|0
1655453400000|2022-06-17 08:10:00|256.09|253.69|255.96|253.56|256.09|253.69|254.02|251.62|0
1655453700000|2022-06-17 08:15:00|255.83|253.43|253.86|251.46|257.12|254.72|252.71|250.31|0
1655454000000|2022-06-17 08:20:00|253.99|251.59|254.89|252.49|255.03|252.63|253.22|250.82|0
1655454300000|2022-06-17 08:25:00|255.02|252.62|255.8|253.4|256.06|253.66|254.31|251.91|0
1655454600000|2022-06-17 08:30:00|255.93|253.53|259.18|256.78|259.44|257.04|255.86|253.46|0
1655454900000|2022-06-17 08:35:00|259.05|256.65|258|255.6|259.05|256.65|256.7|254.3|0
1655455200000|2022-06-17 08:40:00|257.93|255.53|257.34|254.94|258.13|255.73|256.62|254.22|0
1655455500000|2022-06-17 08:45:00|257.01|254.61|254.08|251.68|257.08|254.68|253.18|250.78|0
1655455800000|2022-06-17 08:50:00|253.95|251.55|252.07|249.67|254.08|251.68|251.56|249.16|0
1655456100000|2022-06-17 08:55:00|251.88|249.48|252.78|250.38|253.75|251.35|251.75|249.35|0
1655456400000|2022-06-17 09:00:00|252.72|250.32|256.02|253.62|256.15|253.75|252.2|249.8|0
1655456700000|2022-06-17 09:05:00|256.15|253.75|254.85|252.45|256.21|253.81|253.68|251.28|0
1655457000000|2022-06-17 09:10:00|254.91|252.51|256.73|254.33|256.99|254.59|254.33|251.93|0
1655457300000|2022-06-17 09:15:00|257.12|254.72|255.36|252.96|257.19|254.79|255.23|252.83|0
1655457600000|2022-06-17 09:20:00|255.3|252.9|253.74|251.34|255.95|253.55|253.09|250.69|0
1655457900000|2022-06-17 09:25:00|253.67|251.27|255.1|252.7|255.95|253.55|253.61|251.21|0
1655458200000|2022-06-17 09:30:00|255.03|252.63|254.12|251.72|255.16|252.76|253.09|250.69|0
1655458500000|2022-06-17 09:35:00|253.93|251.53|253.34|250.94|255.81|253.41|253.09|250.69|0
1655458800000|2022-06-17 09:40:00|253.09|250.69|249.73|247.33|253.28|250.88|249.22|246.82|0
1655459100000|2022-06-17 09:45:00|249.48|247.08|248.45|246.05|249.73|247.33|247.81|245.41|0
1655459400000|2022-06-17 09:50:00|248.71|246.31|253.72|251.32|254.24|251.84|248.71|246.31|0
1655459700000|2022-06-17 09:55:00|253.98|251.58|253.98|251.58|254.56|252.16|252.69|250.29|0
1655460000000|2022-06-17 10:00:00|253.59|251.19|253.85|251.45|254.82|252.42|252.43|250.03|0
1655460300000|2022-06-17 10:05:00|253.46|251.06|252.04|249.64|254.04|251.64|251.2|248.8|0
1655460600000|2022-06-17 10:10:00|252.17|249.77|252.81|250.41|254.36|251.96|252.17|249.77|0
1655460900000|2022-06-17 10:15:00|252.68|250.28|253.84|251.44|254.29|251.89|251.32|248.92|0
1655461200000|2022-06-17 10:20:00|253.9|251.5|254.49|252.09|254.94|252.54|252.68|250.28|0
1655461500000|2022-06-17 10:25:00|254.55|252.15|253.19|250.79|254.55|252.15|252.54|250.14|0
1655461800000|2022-06-17 10:30:00|253.25|250.85|252.86|250.46|254.35|251.95|252.54|250.14|0
1655462100000|2022-06-17 10:35:00|252.8|250.4|255.13|252.73|255.26|252.86|252.02|249.62|0
1655462400000|2022-06-17 10:40:00|255.19|252.79|252.92|250.52|255.78|253.38|252.41|250.01|0
1655462700000|2022-06-17 10:45:00|252.79|250.39|252.02|249.62|252.79|250.39|250.73|248.33|0
1655463000000|2022-06-17 10:50:00|251.89|249.49|251.11|248.71|252.34|249.94|250.08|247.68|0
1655463300000|2022-06-17 10:55:00|251.17|248.77|252.07|249.67|253.56|251.16|251.17|248.77|0
1655463600000|2022-06-17 11:00:00|251.88|249.48|251.81|249.41|252.66|250.26|250.78|248.38|0
1655463900000|2022-06-17 11:05:00|251.75|249.35|253.43|251.03|253.56|251.16|251.24|248.84|0
1655464200000|2022-06-17 11:10:00|253.3|250.9|252|249.6|253.43|251.03|251.62|249.22|0
1655464500000|2022-06-17 11:15:00|252.13|249.73|252|249.6|254.2|251.8|251.74|249.34|0
1655464800000|2022-06-17 11:20:00|251.87|249.47|254.59|252.19|254.72|252.32|251.87|249.47|0
1655465100000|2022-06-17 11:25:00|254.2|251.8|256.4|254|256.4|254|253.94|251.54|0
1655465400000|2022-06-17 11:30:00|256.53|254.13|256.79|254.39|257.58|255.18|256.14|253.74|0
1655465700000|2022-06-17 11:35:00|256.72|254.32|255.23|252.83|256.72|254.32|254.32|251.92|0
1655466000000|2022-06-17 11:40:00|255.36|252.96|253.54|251.14|255.36|252.96|253.28|250.88|0
1655466300000|2022-06-17 11:45:00|253.41|251.01|251.53|249.13|253.41|251.01|251.47|249.07|0
1655466600000|2022-06-17 11:50:00|251.28|248.88|250.95|248.55|252.11|249.71|250.44|248.04|0
1655466900000|2022-06-17 11:55:00|251.21|248.81|252.52|250.12|252.65|250.25|250.33|247.93|0
1655467200000|2022-06-17 12:00:00|252.65|250.25|253.03|250.63|253.55|251.15|250.84|248.44|0
1655467500000|2022-06-17 12:05:00|253.16|250.76|253.55|251.15|253.68|251.28|252|249.6|0
1655467800000|2022-06-17 12:10:00|253.42|251.02|253.54|251.14|255.1|252.7|253.16|250.76|0
1655468100000|2022-06-17 12:15:00|253.41|251.01|254.73|252.33|254.99|252.59|252.57|250.17|0
1655468400000|2022-06-17 12:20:00|254.99|252.59|254.33|251.93|255.37|252.97|253.82|251.42|0
1655468700000|2022-06-17 12:25:00|254.59|252.19|253.42|251.02|254.72|252.32|253.3|250.9|0
1655469000000|2022-06-17 12:30:00|253.3|250.9|252|249.6|254.2|251.8|251.74|249.34|0
1655469300000|2022-06-17 12:35:00|251.93|249.53|251.48|249.08|253.68|251.28|251.42|249.02|0
1655469600000|2022-06-17 12:40:00|251.87|249.47|250.25|247.85|251.87|249.47|249.81|247.41|0
1655469900000|2022-06-17 12:45:00|250.19|247.79|245.86|243.46|250.19|247.79|245.19|242.79|0
1655470200000|2022-06-17 12:50:00|245.73|243.33|246.36|243.96|247|244.6|245.47|243.07|0
1655470500000|2022-06-17 12:55:00|246.74|244.34|245.47|243.07|247.64|245.24|244.45|242.05|0
1655470800000|2022-06-17 13:00:00|245.34|242.94|243.82|241.42|245.34|242.94|243.06|240.66|0
1655471100000|2022-06-17 13:05:00|244.07|241.67|239.28|236.88|244.2|241.8|239.15|236.75|0
1655471400000|2022-06-17 13:10:00|239.4|237|238.15|235.75|239.9|237.5|236.4|234|0
1655471700000|2022-06-17 13:15:00|238.02|235.62|241.03|238.63|242.29|239.89|237.08|234.68|0
1655472000000|2022-06-17 13:20:00|240.65|238.25|239.52|237.12|240.9|238.5|239.02|236.62|0
1655472300000|2022-06-17 13:25:00|240.9|238.5|236.7|234.3|242.1|239.7|236.52|234.12|0
1655472600000|2022-06-17 13:30:00|236.64|234.24|246.09|243.69|247.11|244.71|236.64|234.24|0
1655472900000|2022-06-17 13:35:00|247.75|245.35|244.81|242.41|247.75|245.35|243.17|240.77|0
1655473200000|2022-06-17 13:40:00|244.62|242.22|251.59|249.19|252.95|250.55|244.62|242.22|0
1655473500000|2022-06-17 13:45:00|251.34|248.94|250.2|247.8|252.76|250.36|247.89|245.49|0
1655473800000|2022-06-17 13:50:00|249.81|247.41|254.2|251.8|255.11|252.71|249.55|247.15|0
1655474100000|2022-06-17 13:55:00|253.94|251.54|251.09|248.69|256.02|253.62|249.93|247.53|0
1655474400000|2022-06-17 14:00:00|251.74|249.34|246.53|244.13|251.87|249.47|244.44|242.04|0
1655474700000|2022-06-17 14:05:00|246.73|244.33|243.04|240.64|247.37|244.97|242.15|239.75|0
1655475000000|2022-06-17 14:10:00|243.42|241.02|244.43|242.03|246.09|243.69|242.78|240.38|0
1655475300000|2022-06-17 14:15:00|243.92|241.52|237.83|235.43|244.49|242.09|237.33|234.93|0
1655475600000|2022-06-17 14:20:00|238.21|235.81|233.6|230.72|238.21|235.81|231.39|228.99|0
1655475900000|2022-06-17 14:25:00|232.98|230.1|234.71|231.83|235.39|232.51|232.98|230.1|0
1655476800000|2022-06-17 14:40:00|228.05|225.17|229.87|226.99|230.36|227.48|225.98|223.1|0
1655477100000|2022-06-17 14:45:00|229.56|226.68|225.13|222.25|229.63|226.75|221.89|219.01|0
1655477400000|2022-06-17 14:50:00|224.65|221.77|224.46|221.58|226.22|223.34|223.38|220.5|0
1655477700000|2022-06-17 14:55:00|224.83|221.95|226.37|223.49|228.83|225.95|224.24|221.36|0
1655478000000|2022-06-17 15:00:00|225.64|222.76|231.58|228.7|233.06|230.18|222.25|219.37|0
1655478300000|2022-06-17 15:05:00|230.96|228.08|237.41|234.53|237.67|234.79|230.47|227.59|0
1655478600000|2022-06-17 15:10:00|237.54|234.66|234.17|231.29|237.54|234.66|233.74|230.86|0
1655478900000|2022-06-17 15:15:00|234.05|231.17|240.48|237.6|241.43|238.55|234.05|231.17|0
1655479200000|2022-06-17 15:20:00|240.8|237.92|232.6|229.72|241.18|238.3|232.29|229.41|0
1655479500000|2022-06-17 15:25:00|232.72|229.84|238.16|235.28|239.8|236.92|231.17|228.29|0
1655479800000|2022-06-17 15:30:00|238.28|235.4|237.02|234.14|242.2|239.32|236.77|233.89|0
1655480100000|2022-06-17 15:35:00|236.52|233.64|236.02|233.14|237.27|234.39|233.15|230.27|0
1655480400000|2022-06-17 15:40:00|236.14|233.26|232.9|230.02|239.28|236.4|232.9|230.02|0
1655480700000|2022-06-17 15:45:00|232.4|229.52|233.27|230.39|235.01|232.13|231.29|228.41|0
1655481000000|2022-06-17 15:50:00|232.9|230.02|229.92|227.04|234.64|231.76|228.08|225.2|0
1655481300000|2022-06-17 15:55:00|230.05|227.17|230.1|227.22|232.64|229.76|228.57|225.69|0
1655481600000|2022-06-17 16:00:00|230.04|227.16|228.32|225.44|230.04|227.16|226.12|223.24|0
1655481900000|2022-06-17 16:05:00|228.57|225.69|229.67|226.79|231.4|228.52|226.48|223.6|0
1655482200000|2022-06-17 16:10:00|229.42|226.54|233.51|230.63|233.81|230.93|228.19|225.31|0
1655482500000|2022-06-17 16:15:00|234.13|231.25|231.27|228.39|235.68|232.8|230.53|227.65|0
1655482800000|2022-06-17 16:20:00|231.02|228.14|233.5|230.62|234|231.12|230.4|227.52|0
1655483100000|2022-06-17 16:25:00|233.62|230.74|234.3|231.42|235.87|232.99|232.26|229.38|0
1655483400000|2022-06-17 16:30:00|234.62|231.74|233.5|230.62|235.12|232.24|231.64|228.76|0
1655483700000|2022-06-17 16:35:00|233.62|230.74|235.86|232.98|235.86|232.98|231.01|228.13|0
1655484000000|2022-06-17 16:40:00|235.99|233.11|235.86|232.98|236.55|233.67|231.88|229|0
1655484300000|2022-06-17 16:45:00|236.49|233.61|236.35|233.47|237.39|234.51|233.49|230.61|0
1655484600000|2022-06-17 16:50:00|236.48|233.6|232.53|229.65|236.48|233.6|230.62|227.74|0
1655484900000|2022-06-17 16:55:00|232.77|229.89|234.94|232.06|236.13|233.25|232.15|229.27|0
1655485200000|2022-06-17 17:00:00|235.01|232.13|239.65|236.77|239.65|236.77|233.64|230.76|0
1655485500000|2022-06-17 17:05:00|239.39|236.51|246.51|243.63|247.28|244.4|239.27|236.39|0
1655485800000|2022-06-17 17:10:00|246.77|243.89|248.69|245.81|250.5|247.62|244.46|241.58|0
1655486100000|2022-06-17 17:15:00|248.37|245.49|246.55|243.67|249.09|246.21|245.48|242.6|0
1655486400000|2022-06-17 17:20:00|246.17|243.29|246.93|244.05|246.93|244.05|243.74|240.86|0
1655486700000|2022-06-17 17:25:00|247.19|244.31|242.46|239.58|247.19|244.31|241.83|238.95|0
1655487000000|2022-06-17 17:30:00|242.59|239.71|244.24|241.36|244.24|241.36|240.18|237.3|0
1655487300000|2022-06-17 17:35:00|244.12|241.24|242.84|239.96|245.52|242.64|241.06|238.18|0
1655487600000|2022-06-17 17:40:00|242.71|239.83|244.62|241.74|245.45|242.57|241.82|238.94|0
1655487900000|2022-06-17 17:45:00|244.24|241.36|241.06|238.18|244.75|241.87|237.53|234.65|0
1655488200000|2022-06-17 17:50:00|241.44|238.56|241.56|238.68|242.83|239.95|240.68|237.8|0
1655488500000|2022-06-17 17:55:00|240.93|238.05|242.58|239.7|244.87|241.99|240.74|237.86|0
1655488800000|2022-06-17 18:00:00|243.21|240.33|244.1|241.22|245.38|242.5|241.94|239.06|0
1655489100000|2022-06-17 18:05:00|243.97|241.09|244.86|241.98|245.38|242.5|242.06|239.18|0
1655489400000|2022-06-17 18:10:00|244.99|242.11|245.61|242.73|245.61|242.73|242.42|239.54|0
1655489700000|2022-06-17 18:15:00|245.54|242.66|246.38|243.5|248.05|245.17|244.07|241.19|0
1655490000000|2022-06-17 18:20:00|246.63|243.75|247.4|244.52|248.82|245.94|246.5|243.62|0
1655490300000|2022-06-17 18:25:00|247.46|244.58|244.19|241.31|247.79|244.91|243.94|241.06|0
1655490600000|2022-06-17 18:30:00|243.55|240.67|242.91|240.03|243.81|240.93|240.37|237.49|0
1655490900000|2022-06-17 18:35:00|243.17|240.29|247.65|244.77|247.65|244.77|242.28|239.4|0
1655491200000|2022-06-17 18:40:00|248.04|245.16|246.49|243.61|250.49|247.61|246.11|243.23|0
1655491500000|2022-06-17 18:45:00|246.17|243.29|244.69|241.81|247|244.12|244.57|241.69|0
1655491800000|2022-06-17 18:50:00|243.93|241.05|242.78|239.9|245.08|242.2|241.89|239.01|0
1655492100000|2022-06-17 18:55:00|242.65|239.77|242.77|239.89|244.75|241.87|240.87|237.99|0
1655492400000|2022-06-17 19:00:00|242.65|239.77|242.9|240.02|245.97|243.09|242.01|239.13|0
1655492700000|2022-06-17 19:05:00|243.15|240.27|240.99|238.11|243.79|240.91|240.74|237.86|0
1655493000000|2022-06-17 19:10:00|240.74|237.86|234.43|231.55|240.86|237.98|232.73|229.85|0
1655493300000|2022-06-17 19:15:00|233.93|231.05|237.45|235.05|238.45|235.93|233.44|230.56|0
1655493600000|2022-06-17 19:20:00|237.58|235.18|242.77|240.37|243.92|241.52|237.45|235.05|0
1655493900000|2022-06-17 19:25:00|242.64|240.24|244.81|242.41|246.22|243.82|242.64|240.24|0
1655494200000|2022-06-17 19:30:00|245.19|242.79|241.87|239.47|245.45|243.05|239.72|237.32|0
1655494500000|2022-06-17 19:35:00|242.25|239.85|244.7|242.3|245.21|242.81|241.23|238.83|0
1655494800000|2022-06-17 19:40:00|245.08|242.68|240.75|238.35|245.08|242.68|239.99|237.59|0
1655495100000|2022-06-17 19:45:00|240.24|237.84|239.61|237.21|241.13|238.73|237.97|235.57|0
1655495400000|2022-06-17 19:50:00|239.48|237.08|238.47|236.07|240.75|238.35|235.71|233.31|0
1655495700000|2022-06-17 19:55:00|238.35|235.95|234.71|232.31|241.13|238.73|234.71|232.31|0
1655496000000|2022-06-17 20:00:00|234.46|232.06|239.98|237.58|239.98|237.58|234.46|232.06|0
1655496300000|2022-06-17 20:05:00|240.11|237.71|239.6|237.2|240.49|238.09|238.85|236.45|0
1655496600000|2022-06-17 20:10:00|239.41|237.01|237.14|234.74|239.73|237.33|235.58|233.18|0
1655784900000|2022-06-21 04:15:00|260.12|257.32|260.65|257.85|260.85|258.05|260.12|257.32|0
1655785200000|2022-06-21 04:20:00|260.79|257.99|261.19|258.39|261.45|258.65|260.79|257.99|0
1655785500000|2022-06-21 04:25:00|261.25|258.45|260.78|257.98|261.59|258.79|260.65|257.85|0
1655785800000|2022-06-21 04:30:00|260.85|258.05|261.45|258.65|261.45|258.65|260.85|258.05|0
1655786100000|2022-06-21 04:35:00|261.51|258.71|260.78|257.98|261.71|258.91|260.78|257.98|0
1655786400000|2022-06-21 04:40:00|260.71|257.91|261.04|258.24|261.04|258.24|260.51|257.71|0
1655786700000|2022-06-21 04:45:00|261.17|258.37|260.91|258.11|261.17|258.37|260.77|257.97|0
1655787000000|2022-06-21 04:50:00|261.04|258.24|261.44|258.64|261.71|258.91|260.97|258.17|0
1655787300000|2022-06-21 04:55:00|261.5|258.7|261.17|258.37|261.63|258.83|261.04|258.24|0
1655787600000|2022-06-21 05:00:00|261.3|258.5|261.7|258.9|262.1|259.3|261.3|258.5|0
1655787900000|2022-06-21 05:05:00|261.57|258.77|261.43|258.63|261.83|259.03|260.63|257.83|0
1655788200000|2022-06-21 05:10:00|261.56|258.76|260.89|258.09|261.83|259.03|260.56|257.76|0
1655788500000|2022-06-21 05:15:00|260.76|257.96|260.25|257.45|261.43|258.63|259.91|257.11|0
1655788800000|2022-06-21 05:20:00|260.18|257.38|260.11|257.31|260.71|257.91|259.85|257.05|0
1655789100000|2022-06-21 05:25:00|260.25|257.45|259.71|256.91|260.25|257.45|259.18|256.38|0
1655789400000|2022-06-21 05:30:00|259.84|257.04|258.77|255.97|260.11|257.31|258.24|255.44|0
1655789700000|2022-06-21 05:35:00|258.84|256.04|257.71|254.91|258.84|256.04|257.37|254.57|0
1655790000000|2022-06-21 05:40:00|257.84|255.04|257.44|254.64|257.84|255.04|256.84|254.04|0
1655790300000|2022-06-21 05:45:00|257.5|254.7|257.3|254.5|257.57|254.77|257.04|254.24|0
1655790600000|2022-06-21 05:50:00|257.17|254.37|258.1|255.3|258.23|255.43|256.91|254.11|0
1655790900000|2022-06-21 05:55:00|257.97|255.17|257.89|255.09|258.03|255.23|256.7|253.9|0
1655791200000|2022-06-21 06:00:00|257.7|254.9|257.83|255.03|259.69|256.89|257.43|254.63|0
1655791500000|2022-06-21 06:05:00|257.76|254.96|257.62|254.82|258.23|255.43|256.9|254.1|0
1655791800000|2022-06-21 06:10:00|257.69|254.89|256.23|253.43|257.69|254.89|256.1|253.3|0
1655792100000|2022-06-21 06:15:00|256.29|253.49|256.69|253.89|257.49|254.69|255.97|253.17|0
1655792400000|2022-06-21 06:20:00|256.49|253.69|255.7|252.9|257.02|254.22|255.43|252.63|0
1655792700000|2022-06-21 06:25:00|255.83|253.03|255.69|252.89|256.36|253.56|254.9|252.1|0
1655793000000|2022-06-21 06:30:00|255.56|252.76|255.82|253.02|256.72|253.92|254.37|251.57|0
1655793300000|2022-06-21 06:35:00|255.95|253.15|254.37|251.57|255.95|253.15|253.84|251.04|0
1655793600000|2022-06-21 06:40:00|254.24|251.44|254.89|252.09|255.42|252.62|253.97|251.17|0
1655793900000|2022-06-21 06:45:00|254.96|252.16|257|254.2|257|254.2|254.89|252.09|0
1655794200000|2022-06-21 06:50:00|256.93|254.13|257.4|254.6|257.53|254.73|256.54|253.74|0
1655794500000|2022-06-21 06:55:00|257.13|254.33|256.6|253.8|257.59|254.79|256.47|253.67|0
1655794800000|2022-06-21 07:00:00|256.07|253.27|256.53|253.73|257.26|254.46|256.07|253.27|0
1655795100000|2022-06-21 07:05:00|256.33|253.93|256.93|254.53|257.46|255.06|256.13|253.73|0
1655795400000|2022-06-21 07:10:00|256.79|254.39|259.51|257.11|259.58|257.18|256.59|254.19|0
1655795700000|2022-06-21 07:15:00|259.58|257.18|258.32|255.92|261.54|259.14|258.19|255.79|0
1655796000000|2022-06-21 07:20:00|258.39|255.99|258.65|256.25|258.92|256.52|257.39|254.99|0
1655796300000|2022-06-21 07:25:00|258.72|256.32|260.79|258.39|260.79|258.39|258.45|256.05|0
1655796600000|2022-06-21 07:30:00|260.85|258.45|262.59|260.19|263.6|261.2|260.85|258.45|0
1655796900000|2022-06-21 07:35:00|262.66|260.26|265.16|262.76|265.16|262.76|262.39|259.99|0
1655797200000|2022-06-21 07:40:00|265.1|262.7|265.09|262.69|265.83|263.43|264.69|262.29|0
1655797500000|2022-06-21 07:45:00|265.02|262.62|264.89|262.49|265.23|262.83|263.94|261.54|0
1655797800000|2022-06-21 07:50:00|264.96|262.56|265.9|263.5|266.98|264.58|264.75|262.35|0
1655798100000|2022-06-21 07:55:00|266.03|263.63|264.31|261.91|266.1|263.7|263.91|261.51|0
1655798400000|2022-06-21 08:00:00|263.91|261.51|265.53|263.13|265.66|263.26|263.5|261.1|0
1655798700000|2022-06-21 08:05:00|265.59|263.19|267.29|264.89|267.29|264.89|265.53|263.13|0
1655799000000|2022-06-21 08:10:00|267.22|264.82|266.48|264.08|267.7|265.3|266.48|264.08|0
1655799300000|2022-06-21 08:15:00|266.34|263.94|265.67|263.27|266.75|264.35|264.65|262.25|0
1655799600000|2022-06-21 08:20:00|265.66|263.26|265.93|263.53|265.93|263.53|264.99|262.59|0
1655799900000|2022-06-21 08:25:00|265.86|263.46|265.52|263.12|266|263.6|264.85|262.45|0
1655800200000|2022-06-21 08:30:00|265.39|262.99|265.32|262.92|265.79|263.39|265.05|262.65|0
1655800500000|2022-06-21 08:35:00|265.52|263.12|264.37|261.97|266.4|264|264.04|261.64|0
1655800800000|2022-06-21 08:40:00|264.44|262.04|264.64|262.24|264.84|262.44|263.5|261.1|0
1655801100000|2022-06-21 08:45:00|264.77|262.37|265.11|262.71|265.51|263.11|264.3|261.9|0
1655801400000|2022-06-21 08:50:00|265.31|262.91|265.51|263.11|265.78|263.38|264.5|262.1|0
1655801700000|2022-06-21 08:55:00|265.38|262.98|266.73|264.33|266.73|264.33|265.24|262.84|0
1655802000000|2022-06-21 09:00:00|266.66|264.26|267.06|264.66|267.68|265.28|266.38|263.98|0
1655802300000|2022-06-21 09:05:00|267|264.6|267.26|264.86|267.26|264.86|266.59|264.19|0
1655802600000|2022-06-21 09:10:00|267.13|264.73|266.04|263.64|267.26|264.86|265.77|263.37|0
1655802900000|2022-06-21 09:15:00|266.18|263.78|266.31|263.91|266.65|264.25|265.57|263.17|0
1655803200000|2022-06-21 09:20:00|266.18|263.78|265.77|263.37|266.72|264.32|265.56|263.16|0
1655803500000|2022-06-21 09:25:00|266.04|263.64|266.04|263.64|266.51|264.11|265.83|263.43|0
1655803800000|2022-06-21 09:30:00|266.17|263.77|265.96|263.56|266.31|263.91|265.42|263.02|0
1655804100000|2022-06-21 09:35:00|266.03|263.63|266.64|264.24|267.11|264.71|265.9|263.5|0
1655804400000|2022-06-21 09:40:00|266.57|264.17|266.16|263.76|266.57|264.17|265.89|263.49|0
1655804700000|2022-06-21 09:45:00|266.3|263.9|265.35|262.95|266.3|263.9|265.35|262.95|0
1655805000000|2022-06-21 09:50:00|265.21|262.81|263.79|261.39|265.75|263.35|263.59|261.19|0
1655805300000|2022-06-21 09:55:00|263.73|261.33|262.9|260.5|264|261.6|262.37|259.97|0
1655805600000|2022-06-21 10:00:00|262.77|260.37|261.89|259.49|263.17|260.77|261.89|259.49|0
1655805900000|2022-06-21 10:05:00|261.96|259.56|263.98|261.58|263.98|261.58|261.76|259.36|0
1655806200000|2022-06-21 10:10:00|263.84|261.44|262.49|260.09|263.84|261.44|261.55|259.15|0
1655806500000|2022-06-21 10:15:00|262.42|260.02|264.24|261.84|264.38|261.98|262.42|260.02|0
1655806800000|2022-06-21 10:20:00|264.44|262.04|263.9|261.5|264.65|262.25|263.57|261.17|0
1655807100000|2022-06-21 10:25:00|263.83|261.43|263.76|261.36|264.03|261.63|263.03|260.63|0
1655807400000|2022-06-21 10:30:00|263.83|261.43|264.77|262.37|265.05|262.65|263.7|261.3|0
1655807700000|2022-06-21 10:35:00|264.64|262.24|263.83|261.43|264.91|262.51|263.02|260.62|0
1655808000000|2022-06-21 10:40:00|263.89|261.49|264.56|262.16|264.7|262.3|263.56|261.16|0
1655808300000|2022-06-21 10:45:00|264.36|261.96|264.36|261.96|264.77|262.37|263.96|261.56|0
1655808600000|2022-06-21 10:50:00|264.23|261.83|264.63|262.23|264.77|262.37|263.96|261.56|0
1655808900000|2022-06-21 10:55:00|264.49|262.09|264.65|262.25|264.99|262.59|263.28|260.88|0
1655809200000|2022-06-21 11:00:00|264.19|261.79|263.98|261.58|264.59|262.19|263.92|261.52|0
1655809500000|2022-06-21 11:05:00|263.91|261.51|261.49|259.09|263.98|261.58|261.49|259.09|0
1655809800000|2022-06-21 11:10:00|261.63|259.23|262.03|259.63|262.16|259.76|261.36|258.96|0
1655810100000|2022-06-21 11:15:00|261.96|259.56|262.22|259.82|262.36|259.96|261.22|258.82|0
1655810400000|2022-06-21 11:20:00|262.29|259.89|261.45|259.05|262.43|260.03|260.38|257.98|0
1655810700000|2022-06-21 11:25:00|261.51|259.11|262.79|260.39|262.85|260.45|261.18|258.78|0
1655811000000|2022-06-21 11:30:00|262.65|260.25|261.77|259.37|263.06|260.66|261.71|259.31|0
1655811300000|2022-06-21 11:35:00|261.71|259.31|262.11|259.71|262.24|259.84|261.44|259.04|0
1655811600000|2022-06-21 11:40:00|262.04|259.64|261.97|259.57|262.44|260.04|261.44|259.04|0
1655811900000|2022-06-21 11:45:00|261.84|259.44|259.89|257.49|261.97|259.57|259.83|257.43|0
1655812200000|2022-06-21 11:50:00|259.96|257.56|256.5|254.1|260.1|257.7|256.03|253.63|0
1655812500000|2022-06-21 11:55:00|256.63|254.23|257.39|254.99|258.04|255.64|256.63|254.23|0
1655812800000|2022-06-21 12:00:00|257.26|254.86|256.72|254.32|257.39|254.99|256.46|254.06|0
1655813100000|2022-06-21 12:05:00|256.99|254.59|255.2|252.8|257.05|254.65|255|252.6|0
1655813400000|2022-06-21 12:10:00|255.53|253.13|258.18|255.78|258.18|255.78|255.53|253.13|0
1655813700000|2022-06-21 12:15:00|258.45|256.05|258.77|256.37|259.11|256.71|258.18|255.78|0
1655814000000|2022-06-21 12:20:00|258.71|256.31|259.11|256.71|259.91|257.51|258.44|256.04|0
1655814300000|2022-06-21 12:25:00|259.24|256.84|259.1|256.7|260.04|257.64|258.97|256.57|0
1655814600000|2022-06-21 12:30:00|258.97|256.57|260.3|257.9|260.84|258.44|258.44|256.04|0
1655814900000|2022-06-21 12:35:00|260.44|258.04|259.23|256.83|260.9|258.5|259.1|256.7|0
1655815200000|2022-06-21 12:40:00|259.37|256.97|259.1|256.7|260.03|257.63|258.83|256.43|0
1655815500000|2022-06-21 12:45:00|259.03|256.63|258.96|256.56|259.5|257.1|258.63|256.23|0
1655815800000|2022-06-21 12:50:00|258.83|256.43|258.69|256.29|259.36|256.96|257.89|255.49|0
1655816100000|2022-06-21 12:55:00|258.56|256.16|256.43|254.03|258.56|256.16|256.3|253.9|0
1655816400000|2022-06-21 13:00:00|256.3|253.9|258.29|255.89|258.42|256.02|256.1|253.7|0
1655816700000|2022-06-21 13:05:00|258.42|256.02|259.62|257.22|259.89|257.49|257.76|255.36|0
1655817000000|2022-06-21 13:10:00|259.48|257.08|259.62|257.22|259.89|257.49|258.68|256.28|0
1655817300000|2022-06-21 13:15:00|259.88|257.48|259.21|256.81|260.15|257.75|258.68|256.28|0
1655817600000|2022-06-21 13:20:00|259.08|256.68|260.41|258.01|260.55|258.15|258.55|256.15|0
1655817900000|2022-06-21 13:25:00|260.28|257.88|260.68|258.28|260.68|258.28|258.94|256.54|0
1655818200000|2022-06-21 13:30:00|261.28|258.88|263.49|261.09|264.17|261.77|260.94|258.54|0
1655818500000|2022-06-21 13:35:00|263.76|261.36|269.11|266.71|269.31|266.91|263.36|260.96|0
1655818800000|2022-06-21 13:40:00|269.45|267.05|271.91|269.51|273|270.6|269.18|266.78|0
1655819100000|2022-06-21 13:45:00|272.04|269.64|269.98|267.58|272.04|269.64|268.08|265.68|0
1655819400000|2022-06-21 13:50:00|270.12|267.72|271.62|269.22|272.03|269.63|268.76|266.36|0
1655819700000|2022-06-21 13:55:00|271.21|268.81|276.71|274.31|277.13|274.73|271.21|268.81|0
1655820000000|2022-06-21 14:00:00|277.06|274.66|278.1|275.7|278.23|275.83|274.64|272.24|0
1655820300000|2022-06-21 14:05:00|277.96|275.56|277.29|274.89|278.81|276.41|276.43|274.03|0
1655820600000|2022-06-21 14:10:00|277.43|275.03|279.36|276.96|280.2|277.8|276.87|274.47|0
1655820900000|2022-06-21 14:15:00|279.78|277.38|278.53|276.13|280.06|277.66|276.87|274.47|0
1655821200000|2022-06-21 14:20:00|278.39|275.99|281.86|279.46|282.42|280.02|277.15|274.75|0
1655821500000|2022-06-21 14:25:00|281.72|279.32|280.05|277.65|282.14|279.74|278.52|276.12|0
1655821800000|2022-06-21 14:30:00|280.6|278.2|280.74|278.34|284.23|281.83|279.49|277.09|0
1655822100000|2022-06-21 14:35:00|280.88|278.48|282.27|279.87|282.27|279.87|279.35|276.95|0
1655822400000|2022-06-21 14:40:00|282.41|280.01|281.85|279.45|283.25|280.85|281.43|279.03|0
1655822700000|2022-06-21 14:45:00|282.13|279.73|283.8|281.4|284.78|282.38|281.15|278.75|0
1655823000000|2022-06-21 14:50:00|284.91|282.51|286.17|283.77|286.45|284.05|284.91|282.51|0
1655823300000|2022-06-21 14:55:00|286.03|283.63|288.35|285.95|288.49|286.09|285.61|283.21|0
1655823600000|2022-06-21 15:00:00|288.21|285.81|288.91|286.51|289.19|286.79|286.95|284.55|0
1655823900000|2022-06-21 15:05:00|288.63|286.23|287.51|285.11|288.63|286.23|286.67|284.27|0
1655824200000|2022-06-21 15:10:00|287.65|285.25|284.57|282.17|287.79|285.39|284.15|281.75|0
1655824500000|2022-06-21 15:15:00|284.29|281.89|285.26|282.86|287.01|284.61|284.01|281.61|0
1655824800000|2022-06-21 15:20:00|285.54|283.14|283.17|280.77|286.38|283.98|282.61|280.21|0
1655825100000|2022-06-21 15:25:00|283.31|280.91|283.17|280.77|284.42|282.02|282.75|280.35|0
1655825400000|2022-06-21 15:30:00|283.31|280.91|282.61|280.21|284.62|282.22|282.19|279.79|0
1655825700000|2022-06-21 15:35:00|282.75|280.35|279.52|277.12|284.11|281.71|279.24|276.84|0
1655826000000|2022-06-21 15:40:00|279.38|276.98|279.65|277.25|281.18|278.78|278.41|276.01|0
1655826300000|2022-06-21 15:45:00|279.79|277.39|281.35|278.95|281.35|278.95|277.3|274.9|0
1655826600000|2022-06-21 15:50:00|281.63|279.23|278.45|276.05|282.05|279.65|278.45|276.05|0
1655826900000|2022-06-21 15:55:00|278.59|276.19|277.76|275.36|280.38|277.98|277.62|275.22|0
1655827200000|2022-06-21 16:00:00|277.62|275.22|278.73|276.33|281.08|278.68|277.62|275.22|0
1655827500000|2022-06-21 16:05:00|278.46|276.06|277.49|275.09|279.7|277.3|277.08|274.68|0
1655827800000|2022-06-21 16:10:00|277.63|275.23|278.73|276.33|279.01|276.61|276.53|274.13|0
1655828100000|2022-06-21 16:15:00|278.87|276.47|280.39|277.99|280.39|277.99|278.04|275.64|0
1655828400000|2022-06-21 16:20:00|280.26|277.86|280.53|278.13|280.95|278.55|278.74|276.34|0
1655828700000|2022-06-21 16:25:00|280.81|278.41|280.8|278.4|282.05|279.65|279.98|277.58|0
1655829000000|2022-06-21 16:30:00|280.94|278.54|281.49|279.09|282.05|279.65|279.97|277.57|0
1655829300000|2022-06-21 16:35:00|281.36|278.96|283.02|280.62|283.71|281.31|281.36|278.96|0
1655829600000|2022-06-21 16:40:00|282.88|280.48|283.43|281.03|283.71|281.31|281.35|278.95|0
1655829900000|2022-06-21 16:45:00|283.36|280.96|282.87|280.47|283.71|281.31|281.76|279.36|0
1655830200000|2022-06-21 16:50:00|283.29|280.89|282.7|280.3|283.57|281.17|281.45|279.05|0
1655830500000|2022-06-21 16:55:00|282.56|280.16|283.81|281.41|284.09|281.69|282.14|279.74|0
1655830800000|2022-06-21 17:00:00|284.09|281.69|283.39|280.99|284.37|281.97|282.55|280.15|0
1655831100000|2022-06-21 17:05:00|283.45|281.05|283.38|280.98|283.66|281.26|281.16|278.76|0
1655831400000|2022-06-21 17:10:00|283.52|281.12|285.2|282.8|285.9|283.5|282.83|280.43|0
1655831700000|2022-06-21 17:15:00|285.34|282.94|283.94|281.54|285.34|282.94|283.24|280.84|0
1655832000000|2022-06-21 17:20:00|284.08|281.68|283.24|280.84|284.36|281.96|281.99|279.59|0
1655832300000|2022-06-21 17:25:00|283.1|280.7|281.98|279.58|283.79|281.39|281.84|279.44|0
1655832600000|2022-06-21 17:30:00|281.84|279.44|284.07|281.67|284.49|282.09|281.84|279.44|0
1655832900000|2022-06-21 17:35:00|284.21|281.81|281.91|279.51|284.21|281.81|281.84|279.44|0
1655833200000|2022-06-21 17:40:00|281.78|279.38|281.95|279.55|282.09|279.69|279.59|277.19|0
1655833500000|2022-06-21 17:45:00|282.23|279.83|281.8|279.4|282.23|279.83|280.42|278.02|0
1655833800000|2022-06-21 17:50:00|281.94|279.54|280.13|277.73|282.22|279.82|280.13|277.73|0
1655834100000|2022-06-21 17:55:00|280|277.6|279.16|276.76|280.27|277.87|278.61|276.21|0
1655834400000|2022-06-21 18:00:00|279.3|276.9|278.61|276.21|279.44|277.04|277.64|275.24|0
1655834700000|2022-06-21 18:05:00|278.47|276.07|280.4|278|280.82|278.42|278.19|275.79|0
1655835000000|2022-06-21 18:10:00|280.54|278.14|279.57|277.17|282.21|279.81|279.43|277.03|0
1655835300000|2022-06-21 18:15:00|279.71|277.31|280.68|278.28|281.93|279.53|279.29|276.89|0
1655835600000|2022-06-21 18:20:00|280.54|278.14|279.98|277.58|281.65|279.25|279.29|276.89|0
1655835900000|2022-06-21 18:25:00|280.12|277.72|281.51|279.11|281.92|279.52|279.84|277.44|0
1655836200000|2022-06-21 18:30:00|281.65|279.25|282.62|280.22|282.62|280.22|280.67|278.27|0
1655836500000|2022-06-21 18:35:00|282.48|280.08|279.14|276.74|282.9|280.5|278.45|276.05|0
1655836800000|2022-06-21 18:40:00|279.28|276.88|283.52|281.12|284.21|281.81|278.59|276.19|0
1655837100000|2022-06-21 18:45:00|283.38|280.98|281.98|279.58|283.8|281.4|281.71|279.31|0
1655837400000|2022-06-21 18:50:00|281.84|279.44|286.59|284.19|286.87|284.47|281.84|279.44|0
1655837700000|2022-06-21 18:55:00|286.79|284.39|287.15|284.75|287.57|285.17|286.03|283.63|0
1655838000000|2022-06-21 19:00:00|287.29|284.89|288.27|285.87|289.11|286.71|286.44|284.04|0
1655838300000|2022-06-21 19:05:00|288.41|286.01|287.86|285.46|289.69|287.29|287|284.6|0
1655838600000|2022-06-21 19:10:00|288.07|285.67|288.59|286.19|289.86|287.46|287.51|285.11|0
1655838900000|2022-06-21 19:15:00|288.73|286.33|287.04|284.64|289.01|286.61|286.76|284.36|0
1655839200000|2022-06-21 19:20:00|286.9|284.5|287.88|285.48|288.87|286.47|286.34|283.94|0
1655839500000|2022-06-21 19:25:00|287.6|285.2|285.05|282.65|287.88|285.48|283.65|281.25|0
1655839800000|2022-06-21 19:30:00|285.61|283.21|285.61|283.21|286.17|283.77|283.93|281.53|0
1655840100000|2022-06-21 19:35:00|285.26|282.86|284.13|281.73|285.39|282.99|282.53|280.13|0
1655840400000|2022-06-21 19:40:00|284.27|281.87|284.27|281.87|284.83|282.43|282.74|280.34|0
1655840700000|2022-06-21 19:45:00|284.41|282.01|284.13|281.73|284.69|282.29|283.29|280.89|0
1655841000000|2022-06-21 19:50:00|286.36|283.96|284.26|281.86|286.5|284.1|283.29|280.89|0
1655841300000|2022-06-21 19:55:00|283.84|281.44|281.06|278.66|283.84|281.44|278.7|276.3|0
1655841600000|2022-06-21 20:00:00|280.78|278.38|280.76|278.36|281.59|279.19|277.49|275.09|0
1655841900000|2022-06-21 20:05:00|280.89|278.49|281.03|278.63|282.28|279.88|280.62|278.22|0
1655842200000|2022-06-21 20:10:00|281.17|278.77|281.58|279.18|282.42|280.02|280.62|278.22|0
1655842500000|2022-06-21 20:15:00|282.34|279.54|282.47|279.67|282.75|279.95|282.2|279.4|0
1655842800000|2022-06-21 20:20:00|282.4|279.6|283.3|280.5|283.72|280.92|282.4|279.6|0
1655843100000|2022-06-21 20:25:00|283.16|280.36|283.16|280.36|283.3|280.5|282.88|280.08|0
1655843400000|2022-06-21 20:30:00|283.02|280.22|283.58|280.78|283.72|280.92|282.88|280.08|0
1655843700000|2022-06-21 20:35:00|283.44|280.64|283.57|280.77|284.13|281.33|283.44|280.64|0
1655844000000|2022-06-21 20:40:00|283.43|280.63|283.43|280.63|283.57|280.77|283.02|280.22|0
1655844300000|2022-06-21 20:45:00|283.57|280.77|283.71|280.91|283.85|281.05|283.36|280.56|0
1655844600000|2022-06-21 20:50:00|283.85|281.05|283.57|280.77|283.98|281.18|283.43|280.63|0
1655844900000|2022-06-21 20:55:00|283.29|280.49|283.07|280.27|283.49|280.69|282.73|279.93|0
1655845200000|2022-06-21 21:00:00|282.89|280.09|282.8|280|282.91|280.11|282.76|279.96|0
1655845500000|2022-06-21 21:05:00|282.82|280.02|282.74|279.94|282.82|280.02|282.66|279.86|0
1655845800000|2022-06-21 21:10:00|282.67|279.87|282.61|279.81|282.74|279.94|282.57|279.77|0
1655846100000|2022-06-21 21:15:00|282.66|279.86|283.08|280.28|283.42|280.62|282.66|279.86|0
1655846400000|2022-06-21 21:20:00|283.16|280.36|282.53|279.73|283.24|280.44|282.36|279.56|0
1655846700000|2022-06-21 21:25:00|282.51|279.71|282.75|279.95|282.77|279.97|282.51|279.71|0
1655847000000|2022-06-21 21:30:00|282.69|279.89|282.42|279.62|283.05|280.25|282.3|279.5|0
1655847300000|2022-06-21 21:35:00|282.44|279.64|282.38|279.58|282.46|279.66|282.34|279.54|0
1655847600000|2022-06-21 21:40:00|282.42|279.62|282.46|279.66|282.5|279.7|282.35|279.55|0
1655847900000|2022-06-21 21:45:00|282.47|279.67|282.82|280.02|282.82|280.02|282.47|279.67|0
1655848200000|2022-06-21 21:50:00|282.96|280.16|282.86|280.06|282.96|280.16|282.76|279.96|0
1655848500000|2022-06-21 21:55:00|282.88|280.08|282.49|279.69|282.88|280.08|282.02|279.22|0
1655848800000|2022-06-21 22:00:00|281.79|278.99|278.96|276.16|281.93|279.13|278.96|276.16|0
1655849100000|2022-06-21 22:05:00|279.24|276.44|279.65|276.85|280.07|277.27|278.41|275.61|0
1655849400000|2022-06-21 22:10:00|279.79|276.99|279.92|277.12|279.92|277.12|279.1|276.3|0
1655849700000|2022-06-21 22:15:00|279.78|276.98|279.51|276.71|279.85|277.05|279.09|276.29|0
1655850000000|2022-06-21 22:20:00|279.37|276.57|280.61|277.81|280.75|277.95|278.95|276.15|0
1655850300000|2022-06-21 22:25:00|280.75|277.95|280.26|277.46|280.75|277.95|280.05|277.25|0
1655850600000|2022-06-21 22:30:00|280.33|277.53|279.77|276.97|280.33|277.53|279.36|276.56|0
1655850900000|2022-06-21 22:35:00|280.12|277.32|279.08|276.28|280.12|277.32|278.74|275.94|0
1655851200000|2022-06-21 22:40:00|278.94|276.14|280.18|277.38|280.18|277.38|278.94|276.14|0
1655851500000|2022-06-21 22:45:00|280.04|277.24|279.9|277.1|280.6|277.8|279.9|277.1|0
1655851800000|2022-06-21 22:50:00|280.04|277.24|280.94|278.14|281.22|278.42|279.83|277.03|0
1655852100000|2022-06-21 22:55:00|281.01|278.21|281.91|279.11|281.91|279.11|280.73|277.93|0
1655852400000|2022-06-21 23:00:00|281.84|279.04|280.94|278.14|281.91|279.11|280.39|277.59|0
1655852700000|2022-06-21 23:05:00|280.8|278|280.11|277.31|281.08|278.28|280.11|277.31|0
1655853000000|2022-06-21 23:10:00|279.97|277.17|279.69|276.89|280.25|277.45|279.56|276.76|0
1655853300000|2022-06-21 23:15:00|279.83|277.03|278.86|276.06|279.83|277.03|278.73|275.93|0
1655853600000|2022-06-21 23:20:00|278.73|275.93|279.27|276.47|279.27|276.47|278.59|275.79|0
1655853900000|2022-06-21 23:25:00|279.2|276.4|279|276.2|279.69|276.89|279|276.2|0
1655854200000|2022-06-21 23:30:00|279.2|276.4|280.65|277.85|280.65|277.85|279.06|276.26|0
1655854500000|2022-06-21 23:35:00|280.71|277.91|280.51|277.71|280.71|277.91|279.96|277.16|0
1655854800000|2022-06-21 23:40:00|280.64|277.84|279.74|276.94|280.64|277.84|279.4|276.6|0
1655855100000|2022-06-21 23:45:00|279.81|277.01|280.64|277.84|280.78|277.98|279.54|276.74|0
1655855400000|2022-06-21 23:50:00|280.78|277.98|281.19|278.39|281.47|278.67|280.64|277.84|0
1655855700000|2022-06-21 23:55:00|281.33|278.53|281.33|278.53|281.47|278.67|281.05|278.25|0
1655856000000|2022-06-22 00:00:00|281.39|278.59|279.53|276.73|281.6|278.8|279.39|276.59|0
1655856300000|2022-06-22 00:05:00|279.46|276.66|277.12|274.32|279.67|276.87|276.78|273.98|0
1655856600000|2022-06-22 00:10:00|277.19|274.39|275.82|273.02|277.33|274.53|275.14|272.34|0
1655856900000|2022-06-22 00:15:00|275.96|273.16|276.5|273.7|277.05|274.25|275.41|272.61|0
1655857200000|2022-06-22 00:20:00|276.7|273.9|275.54|272.74|277.73|274.93|275.54|272.74|0
1655857500000|2022-06-22 00:25:00|275.68|272.88|276.77|273.97|277.46|274.66|275.61|272.81|0
1655857800000|2022-06-22 00:30:00|276.91|274.11|275.13|272.33|277.32|274.52|275.05|272.25|0
1655858100000|2022-06-22 00:35:00|275.26|272.46|275.26|272.46|276.42|273.62|275.19|272.39|0
1655858400000|2022-06-22 00:40:00|275.4|272.6|275.8|273|275.8|273|275.12|272.32|0
1655858700000|2022-06-22 00:45:00|275.73|272.93|274.57|271.77|275.8|273|274.44|271.64|0
1655859000000|2022-06-22 00:50:00|274.44|271.64|274.43|271.63|274.84|272.04|273.75|270.95|0
1655859300000|2022-06-22 00:55:00|274.5|271.7|275.04|272.24|275.25|272.45|274.3|271.5|0
1655859600000|2022-06-22 01:00:00|275.11|272.31|274.43|271.63|275.18|272.38|274.02|271.22|0
1655859900000|2022-06-22 01:05:00|274.56|271.76|275.65|272.85|275.72|272.92|274.56|271.76|0
1655860200000|2022-06-22 01:10:00|275.58|272.78|275.65|272.85|276.26|273.46|275.24|272.44|0
1655860500000|2022-06-22 01:15:00|275.72|272.92|275.99|273.19|276.33|273.53|275.38|272.58|0
1655860800000|2022-06-22 01:20:00|276.12|273.32|275.44|272.64|276.61|273.81|275.44|272.64|0
1655861100000|2022-06-22 01:25:00|275.37|272.57|275.51|272.71|276.19|273.39|275.37|272.57|0
1655861400000|2022-06-22 01:30:00|275.37|272.57|274.48|271.68|275.92|273.12|274.14|271.34|0
1655861700000|2022-06-22 01:35:00|274.55|271.75|272.23|269.43|274.82|272.02|271.96|269.16|0
1655862000000|2022-06-22 01:40:00|272.1|269.3|270.74|267.94|272.64|269.84|270.6|267.8|0
1655862300000|2022-06-22 01:45:00|270.6|267.8|271.82|269.02|272.02|269.22|270.2|267.4|0
1655862600000|2022-06-22 01:50:00|271.61|268.81|271.28|268.48|272.23|269.43|270.73|267.93|0
1655862900000|2022-06-22 01:55:00|271.14|268.34|271.82|269.02|271.95|269.15|270.46|267.66|0
1655863200000|2022-06-22 02:00:00|271.74|268.94|272.63|269.83|272.76|269.96|271.74|268.94|0
1655863500000|2022-06-22 02:05:00|272.56|269.76|271.88|269.08|272.76|269.96|271.4|268.6|0
1655863800000|2022-06-22 02:10:00|271.95|269.15|272.08|269.28|272.82|270.02|271.67|268.87|0
1655864100000|2022-06-22 02:15:00|271.94|269.14|270.24|267.44|272.01|269.21|270.18|267.38|0
1655864400000|2022-06-22 02:20:00|270.32|267.52|269.64|266.84|270.72|267.92|269.1|266.3|0
1655864700000|2022-06-22 02:25:00|269.7|266.9|269.7|266.9|269.91|267.11|269.1|266.3|0
1655865000000|2022-06-22 02:30:00|269.63|266.83|269.9|267.1|269.9|267.1|269.5|266.7|0
1655865300000|2022-06-22 02:35:00|269.77|266.97|269.76|266.96|270.98|268.18|269.49|266.69|0
1655865600000|2022-06-22 02:40:00|269.63|266.83|267.87|265.07|270.17|267.37|267.74|264.94|0
1655865900000|2022-06-22 02:45:00|267.6|264.8|265.99|263.19|267.67|264.87|265.99|263.19|0
1655866200000|2022-06-22 02:50:00|266.13|263.33|266.12|263.32|266.53|263.73|265.32|262.52|0
1655866500000|2022-06-22 02:55:00|265.99|263.19|264.25|261.45|266.26|263.46|264.25|261.45|0
1655866800000|2022-06-22 03:00:00|264.11|261.31|264.17|261.37|265.45|262.65|263.98|261.18|0
1655867100000|2022-06-22 03:05:00|264.24|261.44|263.31|260.51|264.84|262.04|263.31|260.51|0
1655867400000|2022-06-22 03:10:00|263.44|260.64|263.71|260.91|263.71|260.91|262.37|259.57|0
1655867700000|2022-06-22 03:15:00|263.64|260.84|263.97|261.17|264.11|261.31|263.17|260.37|0
1655868000000|2022-06-22 03:20:00|263.84|261.04|263.7|260.9|264.64|261.84|263.7|260.9|0
1655868300000|2022-06-22 03:25:00|263.83|261.03|264.63|261.83|265.03|262.23|263.83|261.03|0
1655868600000|2022-06-22 03:30:00|264.5|261.7|263.16|260.36|264.5|261.7|262.5|259.7|0
1655868900000|2022-06-22 03:35:00|263.09|260.29|261.83|259.03|263.16|260.36|261.63|258.83|0
1655869200000|2022-06-22 03:40:00|262.03|259.23|262.82|260.02|263.02|260.22|261.7|258.9|0
1655869500000|2022-06-22 03:45:00|262.76|259.96|263.55|260.75|263.95|261.15|262.62|259.82|0
1655869800000|2022-06-22 03:50:00|263.62|260.82|263.88|261.08|264.82|262.02|263.55|260.75|0
1655870100000|2022-06-22 03:55:00|263.82|261.02|263.82|261.02|264.08|261.28|263.42|260.62|0
1655870400000|2022-06-22 04:00:00|263.75|260.95|263.28|260.48|263.82|261.02|263.28|260.48|0
1655870700000|2022-06-22 04:05:00|263.15|260.35|263.61|260.81|263.95|261.15|263.15|260.35|0
1655871000000|2022-06-22 04:10:00|263.68|260.88|263.73|260.93|263.81|261.01|257.55|254.75|0
1655871300000|2022-06-22 04:15:00|263.67|260.87|263.8|261|264.07|261.27|263.4|260.6|0
1655871600000|2022-06-22 04:20:00|263.86|261.06|264.2|261.4|264.66|261.86|263.4|260.6|0
1655871900000|2022-06-22 04:25:00|264.26|261.46|263.93|261.13|264.59|261.79|263.72|260.92|0
1655872200000|2022-06-22 04:30:00|263.86|261.06|264.72|261.92|264.86|262.06|263.79|260.99|0
1655872500000|2022-06-22 04:35:00|264.79|261.99|264.72|261.92|264.85|262.05|264.32|261.52|0
1655872800000|2022-06-22 04:40:00|264.65|261.85|264.99|262.19|265.12|262.32|264.65|261.85|0
1655873100000|2022-06-22 04:45:00|265.05|262.25|263.57|260.77|265.25|262.45|262.91|260.11|0
1655873400000|2022-06-22 04:50:00|263.77|260.97|265.11|262.31|265.92|263.12|263.77|260.97|0
1655873700000|2022-06-22 04:55:00|265.25|262.45|265.65|262.85|265.71|262.91|265.18|262.38|0
1655874000000|2022-06-22 05:00:00|265.71|262.91|266.78|263.98|267.25|264.45|265.31|262.51|0
1655874300000|2022-06-22 05:05:00|266.58|263.78|266.31|263.51|267.12|264.32|265.77|262.97|0
1655874600000|2022-06-22 05:10:00|266.44|263.64|264.17|261.37|266.71|263.91|264.04|261.24|0
1655874900000|2022-06-22 05:15:00|264.04|261.24|265.03|262.23|265.1|262.3|264.04|261.24|0
1655875200000|2022-06-22 05:20:00|264.97|262.17|265.77|262.97|266.03|263.23|264.57|261.77|0
1655875500000|2022-06-22 05:25:00|265.5|262.7|265.23|262.43|265.5|262.7|264.89|262.09|0
1655875800000|2022-06-22 05:30:00|265.16|262.36|264.69|261.89|265.23|262.43|264.56|261.76|0
1655876100000|2022-06-22 05:35:00|264.56|261.76|263.36|260.56|264.56|261.76|263.09|260.29|0
1655876400000|2022-06-22 05:40:00|263.49|260.69|262.29|259.49|263.69|260.89|262.16|259.36|0
1655876700000|2022-06-22 05:45:00|262.42|259.62|262.55|259.75|262.69|259.89|261.89|259.09|0
1655877000000|2022-06-22 05:50:00|262.49|259.69|259.77|256.97|262.55|259.75|259.24|256.44|0
1655877300000|2022-06-22 05:55:00|259.51|256.71|259.37|256.57|260.36|257.56|258.71|255.91|0
1655877600000|2022-06-22 06:00:00|259.5|256.7|260.16|257.36|261.62|258.82|259.24|256.44|0
1655877900000|2022-06-22 06:05:00|260.03|257.23|260.16|257.36|261.48|258.68|259.9|257.1|0
1655878200000|2022-06-22 06:10:00|260.03|257.23|257.85|255.05|260.56|257.76|257.65|254.85|0
1655878500000|2022-06-22 06:15:00|258.31|255.51|256.93|254.13|258.84|256.04|256.21|253.41|0
1655878800000|2022-06-22 06:20:00|256.86|254.06|258.57|255.77|258.83|256.03|256.6|253.8|0
1655879100000|2022-06-22 06:25:00|258.7|255.9|257.97|255.17|258.83|256.03|257.25|254.45|0
1655879400000|2022-06-22 06:30:00|257.91|255.11|258.3|255.5|258.96|256.16|257.18|254.38|0
1655879700000|2022-06-22 06:35:00|258.23|255.43|258.62|255.82|258.62|255.82|257.7|254.9|0
1655880000000|2022-06-22 06:40:00|258.69|255.89|258.95|256.15|258.95|256.15|257.64|254.84|0
1655880300000|2022-06-22 06:45:00|258.88|256.08|259.87|257.07|260.14|257.34|258.56|255.76|0
1655880600000|2022-06-22 06:50:00|260.01|257.21|259.21|256.41|260.53|257.73|258.68|255.88|0
1655880900000|2022-06-22 06:55:00|259.34|256.54|258.95|256.15|259.48|256.68|258.16|255.36|0
1655881200000|2022-06-22 07:00:00|259.27|256.47|254.42|251.62|259.47|256.67|254.09|251.29|0
1655881500000|2022-06-22 07:05:00|253.82|251.42|249.09|246.69|253.89|251.49|247.86|245.46|0
1655881800000|2022-06-22 07:10:00|248.57|246.17|251.27|248.87|251.27|248.87|246.29|243.89|0
1655882100000|2022-06-22 07:15:00|251.39|248.99|250.62|248.22|252.3|249.9|250.03|247.63|0
1655882400000|2022-06-22 07:20:00|250.1|247.7|248.04|245.64|250.62|248.22|246.75|244.35|0
1655882700000|2022-06-22 07:25:00|248.42|246.02|249.51|247.11|250.35|247.95|247.97|245.57|0
1655883000000|2022-06-22 07:30:00|249.06|246.66|253.46|251.06|254.37|251.97|248.74|246.34|0
1655883300000|2022-06-22 07:35:00|253.59|251.19|251.77|249.37|253.72|251.32|251.12|248.72|0
1655883600000|2022-06-22 07:40:00|251.64|249.24|249.37|246.97|252.29|249.89|249.37|246.97|0
1655883900000|2022-06-22 07:45:00|249.24|246.84|248.66|246.26|249.82|247.42|247.25|244.85|0
1655884200000|2022-06-22 07:50:00|248.73|246.33|247.63|245.23|249.56|247.16|247.25|244.85|0
1655884500000|2022-06-22 07:55:00|247.5|245.1|248.02|245.62|248.79|246.39|247.12|244.72|0
1655884800000|2022-06-22 08:00:00|247.76|245.36|246.6|244.2|249.69|247.29|246.02|243.62|0
1655885100000|2022-06-22 08:05:00|246.54|244.14|247.24|244.84|247.24|244.84|245.07|242.67|0
1655885400000|2022-06-22 08:10:00|247.5|245.1|249.04|246.64|250.33|247.93|247.37|244.97|0
1655885700000|2022-06-22 08:15:00|248.91|246.51|247.88|245.48|249.81|247.41|247.88|245.48|0
1655886000000|2022-06-22 08:20:00|248.01|245.61|248.32|245.92|249.42|247.02|247.36|244.96|0
1655886300000|2022-06-22 08:25:00|248.26|245.86|247.68|245.28|248.64|246.24|246.97|244.57|0
1655886600000|2022-06-22 08:30:00|247.55|245.15|247.73|245.33|249.93|247.53|247.23|244.83|0
1655886900000|2022-06-22 08:35:00|247.61|245.21|248.12|245.72|249.54|247.14|247.15|244.75|0
1655887200000|2022-06-22 08:40:00|247.6|245.2|246.96|244.56|248.51|246.11|246.44|244.04|0
1655887500000|2022-06-22 08:45:00|247.21|244.81|245.8|243.4|247.21|244.81|245.54|243.14|0
1655887800000|2022-06-22 08:50:00|245.93|243.53|247.79|245.39|247.98|245.58|245.73|243.33|0
1655888100000|2022-06-22 08:55:00|247.6|245.2|248.37|245.97|248.63|246.23|247.47|245.07|0
1655888400000|2022-06-22 09:00:00|248.24|245.84|249.07|246.67|250.18|247.78|248.24|245.84|0
1655888700000|2022-06-22 09:05:00|249.14|246.74|248.62|246.22|249.53|247.13|248.23|245.83|0
1655889000000|2022-06-22 09:10:00|248.75|246.35|247.97|245.57|248.94|246.54|247.71|245.31|0
1655889300000|2022-06-22 09:15:00|247.71|245.31|250.43|248.03|250.69|248.29|247.58|245.18|0
1655889600000|2022-06-22 09:20:00|250.49|248.09|251.59|249.19|252.11|249.71|250.04|247.64|0
1655889900000|2022-06-22 09:25:00|251.46|249.06|251.2|248.8|251.85|249.45|250.81|248.41|0
1655890200000|2022-06-22 09:30:00|250.94|248.54|249.83|247.43|251.2|248.8|249.64|247.24|0
1655890500000|2022-06-22 09:35:00|249.77|247.37|250.87|248.47|251.46|249.06|249.77|247.37|0
1655890800000|2022-06-22 09:40:00|250.94|248.54|251.84|249.44|252.17|249.77|250.15|247.75|0
1655891100000|2022-06-22 09:45:00|251.45|249.05|250.21|247.81|251.9|249.5|250.02|247.62|0
1655891400000|2022-06-22 09:50:00|250.34|247.94|252.16|249.76|252.23|249.83|250.15|247.75|0
1655891700000|2022-06-22 09:55:00|252.03|249.63|251.9|249.5|252.62|250.22|251.25|248.85|0
1655892000000|2022-06-22 10:00:00|251.77|249.37|252.74|250.34|253|250.6|251.12|248.72|0
1655892300000|2022-06-22 10:05:00|252.94|250.54|254.05|251.65|254.05|251.65|252.94|250.54|0
1655892600000|2022-06-22 10:10:00|253.92|251.52|254.04|251.64|254.83|252.43|253.65|251.25|0
1655892900000|2022-06-22 10:15:00|254.11|251.71|253.52|251.12|254.57|252.17|253.26|250.86|0
1655893200000|2022-06-22 10:20:00|253.58|251.18|255.22|252.82|255.35|252.95|253.58|251.18|0
1655893500000|2022-06-22 10:25:00|255.09|252.69|254.95|252.55|255.67|253.27|254.69|252.29|0
1655893800000|2022-06-22 10:30:00|255.48|253.08|254.69|252.29|255.48|253.08|254.56|252.16|0
1655894100000|2022-06-22 10:35:00|254.82|252.42|253.77|251.37|255.27|252.87|253.25|250.85|0
1655894400000|2022-06-22 10:40:00|253.64|251.24|252.85|250.45|253.64|251.24|251.81|249.41|0
1655894700000|2022-06-22 10:45:00|252.79|250.39|254.68|252.28|254.81|252.41|252.79|250.39|0
1655895000000|2022-06-22 10:50:00|254.74|252.34|255.33|252.93|255.6|253.2|254.29|251.89|0
1655895300000|2022-06-22 10:55:00|255.4|253|253.5|251.1|255.4|253|253.24|250.84|0
1655895600000|2022-06-22 11:00:00|253.95|251.55|255.52|253.12|256.38|253.98|253.63|251.23|0
1655895900000|2022-06-22 11:05:00|255.46|253.06|255.52|253.12|256.12|253.72|254.8|252.4|0
1655896200000|2022-06-22 11:10:00|255.59|253.19|255.06|252.66|256.04|253.64|254.93|252.53|0
1655896500000|2022-06-22 11:15:00|254.93|252.53|257.69|255.29|257.69|255.29|254.8|252.4|0
1655896800000|2022-06-22 11:20:00|257.55|255.15|256.96|254.56|258.35|255.95|256.76|254.36|0
1655897100000|2022-06-22 11:25:00|257.22|254.82|258.6|256.2|258.61|256.21|257.09|254.69|0
1655897400000|2022-06-22 11:30:00|258.87|256.47|258.47|256.07|259.13|256.73|257.81|255.41|0
1655897700000|2022-06-22 11:35:00|258.53|256.13|257.41|255.01|258.67|256.27|256.89|254.49|0
1655898000000|2022-06-22 11:40:00|257.34|254.94|256.23|253.83|257.54|255.14|256.23|253.83|0
1655898300000|2022-06-22 11:45:00|256.29|253.89|255.17|252.77|256.36|253.96|254.91|252.51|0
1655898600000|2022-06-22 11:50:00|255.3|252.9|255.43|253.03|255.7|253.3|255.04|252.64|0
1655898900000|2022-06-22 11:55:00|255.37|252.97|254.25|251.85|255.69|253.29|254.12|251.72|0
1655899200000|2022-06-22 12:00:00|254.12|251.72|253.73|251.33|255.43|253.03|253.21|250.81|0
1655899500000|2022-06-22 12:05:00|253.79|251.39|253.2|250.8|254.12|251.72|252.68|250.28|0
1655899800000|2022-06-22 12:10:00|253.07|250.67|253.2|250.8|254.11|251.71|252.81|250.41|0
1655900100000|2022-06-22 12:15:00|253.07|250.67|251.11|248.71|253.59|251.19|250.79|248.39|0
1655900400000|2022-06-22 12:20:00|250.85|248.45|251.37|248.97|251.5|249.1|250.53|248.13|0
1655900700000|2022-06-22 12:25:00|251.5|249.1|251.56|249.16|252.41|250.01|251.24|248.84|0
1655901000000|2022-06-22 12:30:00|251.5|249.1|249.68|247.28|251.76|249.36|248.84|246.44|0
1655901300000|2022-06-22 12:35:00|249.61|247.21|249.03|246.63|249.94|247.54|248.25|245.85|0
1655901600000|2022-06-22 12:40:00|248.9|246.5|249.93|247.53|249.93|247.53|248.25|245.85|0
1655901900000|2022-06-22 12:45:00|249.8|247.4|249.47|247.07|250.45|248.05|249.35|246.95|0
1655902200000|2022-06-22 12:50:00|249.41|247.01|250.77|248.37|252.27|249.87|248.57|246.17|0
1655902500000|2022-06-22 12:55:00|250.71|248.31|254.68|252.28|254.88|252.48|250.71|248.31|0
1655902800000|2022-06-22 13:00:00|254.74|252.34|251.74|249.34|254.74|252.34|251.61|249.21|0
1655903100000|2022-06-22 13:05:00|251.87|249.47|252.06|249.66|252.26|249.86|250.31|247.91|0
1655903400000|2022-06-22 13:10:00|252.13|249.73|252.91|250.51|253.69|251.29|251.22|248.82|0
1655903700000|2022-06-22 13:15:00|252.84|250.44|253.43|251.03|253.69|251.29|251.73|249.33|0
1655904000000|2022-06-22 13:20:00|253.3|250.9|256.24|253.84|256.57|254.17|253.3|250.9|0
1655904300000|2022-06-22 13:25:00|255.91|253.51|258.94|256.54|260.13|257.73|254.21|251.81|0
1655904600000|2022-06-22 13:30:00|258.54|256.14|263.86|261.46|269.5|267.1|256.43|254.03|0
1655904900000|2022-06-22 13:35:00|263.33|260.93|263.73|261.33|266.81|264.41|260.8|258.4|0
1655905200000|2022-06-22 13:40:00|263.86|261.46|267.07|264.67|267.21|264.81|260.66|258.26|0
1655905500000|2022-06-22 13:45:00|267.34|264.94|269.77|267.37|270.99|268.59|265.73|263.33|0
1655905800000|2022-06-22 13:50:00|269.09|266.69|277.8|275.4|278.21|275.81|265.33|262.93|0
1655906100000|2022-06-22 13:55:00|277.93|275.53|274.33|271.93|280.27|277.87|274.33|271.93|0
1655906400000|2022-06-22 14:00:00|274.6|272.2|273.78|271.38|276.92|274.52|270.66|268.26|0
1655906700000|2022-06-22 14:05:00|273.92|271.52|277.67|275.27|277.67|275.27|271.74|269.34|0
1655907000000|2022-06-22 14:10:00|277.95|275.55|282.35|279.95|282.77|280.37|275.48|273.08|0
1655907300000|2022-06-22 14:15:00|282.08|279.68|288.34|285.94|288.34|285.94|281.39|278.99|0
1655907600000|2022-06-22 14:20:00|288.2|285.8|294.89|292.49|295.25|292.85|287.04|284.64|0
1655907900000|2022-06-22 14:25:00|294.83|292.43|294.72|292.32|295.77|293.37|293.41|291.01|0
1655908200000|2022-06-22 14:30:00|295.15|292.75|296.14|293.74|297.98|295.58|293.88|291.48|0
1655908500000|2022-06-22 14:35:00|295.71|293.31|300.83|298.43|301.26|298.86|294.86|292.46|0
1655908800000|2022-06-22 14:40:00|300.97|298.57|298.4|296|301.12|298.72|296.98|294.58|0
1655909100000|2022-06-22 14:45:00|298.55|296.15|295|292.6|298.69|296.29|292.03|289.63|0
1655909400000|2022-06-22 14:50:00|294.85|292.45|294.15|291.75|296.27|293.87|293.44|291.04|0
1655909700000|2022-06-22 14:55:00|294|291.6|294.71|292.31|294.99|292.59|292.59|290.19|0
1655910000000|2022-06-22 15:00:00|294.57|292.17|289.57|287.17|294.99|292.59|287.13|284.73|0
1655910300000|2022-06-22 15:05:00|289.92|287.52|290.64|288.24|290.78|288.38|285.94|283.54|0
1655910600000|2022-06-22 15:10:00|290.36|287.96|289.79|287.39|291.62|289.22|289.51|287.11|0
1655910900000|2022-06-22 15:15:00|289.93|287.53|293.59|291.19|294.3|291.9|289.93|287.53|0
1655911200000|2022-06-22 15:20:00|293.73|291.33|292.6|290.2|293.87|291.47|290.77|288.37|0
1655911500000|2022-06-22 15:25:00|292.74|290.34|295.17|292.77|296.3|293.9|292.32|289.92|0
1655911800000|2022-06-22 15:30:00|295.31|292.91|298|295.6|300.49|298.09|295.17|292.77|0
1655912100000|2022-06-22 15:35:00|297.86|295.46|298.14|295.74|298.99|296.59|297.43|295.03|0
1655912400000|2022-06-22 15:40:00|298.28|295.88|290.94|288.54|298.35|295.95|290.66|288.26|0
1655912700000|2022-06-22 15:45:00|290.8|288.4|290.2|287.8|291.36|288.96|287.55|285.15|0
1655913000000|2022-06-22 15:50:00|290.48|288.08|286.57|284.17|290.82|288.42|285.6|283.2|0
1655913300000|2022-06-22 15:55:00|286.85|284.45|282.71|280.31|287.68|285.28|282.43|280.03|0
1655913600000|2022-06-22 16:00:00|282.57|280.17|283.82|281.42|288.83|286.43|281.88|279.48|0
1655913900000|2022-06-22 16:05:00|282.98|280.58|281.19|278.79|283.4|281|279.54|277.14|0
1655914200000|2022-06-22 16:10:00|281.46|279.06|283.67|281.27|284.92|282.52|281.05|278.65|0
1655914500000|2022-06-22 16:15:00|283.81|281.41|287.49|285.09|288.12|285.72|283.53|281.13|0
1655914800000|2022-06-22 16:20:00|287|284.6|286.36|283.96|290.18|287.78|285.95|283.55|0
1655915100000|2022-06-22 16:25:00|286.22|283.82|286.78|284.38|288.18|285.78|285.67|283.27|0
1655915400000|2022-06-22 16:30:00|286.36|283.96|289.01|286.61|289.58|287.18|285.94|283.54|0
1655915700000|2022-06-22 16:35:00|289.29|286.89|286.83|284.43|290.84|288.44|286.83|284.43|0
1655916000000|2022-06-22 16:40:00|287.11|284.71|290.47|288.07|290.47|288.07|287.11|284.71|0
1655916300000|2022-06-22 16:45:00|290.33|287.93|288.78|286.38|290.89|288.49|288.36|285.96|0
1655916600000|2022-06-22 16:50:00|289.06|286.66|289.06|286.66|290.05|287.65|287.52|285.12|0
1655916900000|2022-06-22 16:55:00|289.2|286.8|291.59|289.19|291.87|289.47|288.22|285.82|0
1655917200000|2022-06-22 17:00:00|291.45|289.05|287.8|285.4|292.15|289.75|286.26|283.86|0
1655917500000|2022-06-22 17:05:00|287.52|285.12|288.77|286.37|289.48|287.08|287.52|285.12|0
1655917800000|2022-06-22 17:10:00|288.63|286.23|291.16|288.76|291.58|289.18|288.63|286.23|0
1655918100000|2022-06-22 17:15:00|291.3|288.9|294.38|291.98|294.52|292.12|290.99|288.59|0
1655918400000|2022-06-22 17:20:00|294.66|292.26|295.79|293.39|296.36|293.96|293.81|291.41|0
1655918700000|2022-06-22 17:25:00|295.93|293.53|295.79|293.39|297.21|294.81|294.09|291.69|0
1655919000000|2022-06-22 17:30:00|295.65|293.25|292.67|290.27|295.65|293.25|292.67|290.27|0
1655919300000|2022-06-22 17:35:00|292.25|289.85|294.22|291.82|294.65|292.25|291.13|288.73|0
1655919600000|2022-06-22 17:40:00|294.08|291.68|295.64|293.24|295.64|293.24|293.38|290.98|0
1655919900000|2022-06-22 17:45:00|295.78|293.38|297.62|295.22|297.62|295.22|295.07|292.67|0
1655920200000|2022-06-22 17:50:00|297.48|295.08|294.92|292.52|297.62|295.22|294.22|291.82|0
1655920500000|2022-06-22 17:55:00|294.78|292.38|295.91|293.51|296.06|293.66|293.37|290.97|0
1655920800000|2022-06-22 18:00:00|296.48|294.08|297.33|294.93|298.47|296.07|295.35|292.95|0
1655921100000|2022-06-22 18:05:00|297.47|295.07|303.56|301.16|305.35|302.95|297.05|294.65|0
1655921400000|2022-06-22 18:10:00|303.13|300.73|303.27|300.87|303.41|301.01|301.41|299.01|0
1655921700000|2022-06-22 18:15:00|303.41|301.01|303.41|301.01|305.14|302.74|302.41|300.01|0
1655922000000|2022-06-22 18:20:00|303.84|301.44|300.49|297.61|303.84|301.44|297.97|295.57|0
1655922300000|2022-06-22 18:25:00|300.35|297.47|297.21|294.33|300.49|297.61|296.93|294.05|0
1655922600000|2022-06-22 18:30:00|297.5|294.62|298.49|295.61|298.92|296.04|297|294.12|0
1655922900000|2022-06-22 18:35:00|298.63|295.75|297.42|294.54|298.7|295.82|297.14|294.26|0
1655923200000|2022-06-22 18:40:00|297.07|294.19|296.26|293.86|298.35|295.47|294.7|292.3|0
1655923500000|2022-06-22 18:45:00|296.11|293.71|293.56|291.16|297.25|294.85|293.56|291.16|0
1655923800000|2022-06-22 18:50:00|293.28|290.88|294.11|291.71|294.13|291.73|291.8|289.4|0
1655924100000|2022-06-22 18:55:00|294.25|291.85|295.95|293.55|296.95|294.55|294.25|291.85|0
1655924400000|2022-06-22 19:00:00|296.09|293.69|295.47|293.07|297.37|294.97|293.18|290.78|0
1655924700000|2022-06-22 19:05:00|296.19|293.79|293.34|290.94|296.9|294.5|292.92|290.52|0
1655925000000|2022-06-22 19:10:00|293.2|290.8|292.39|289.99|293.81|291.41|290.52|288.12|0
1655925300000|2022-06-22 19:15:00|293.02|290.62|289.93|287.53|293.95|291.55|289.37|286.97|0
1655925600000|2022-06-22 19:20:00|289.79|287.39|290.35|287.95|291.77|289.37|289.51|287.11|0
1655925900000|2022-06-22 19:25:00|289.93|287.53|285.58|283.18|290.49|288.09|284.04|281.64|0
1655926200000|2022-06-22 19:30:00|285.02|282.62|283.34|280.94|287.26|284.86|283.34|280.94|0
1655926500000|2022-06-22 19:35:00|283.2|280.8|282.23|279.83|283.9|281.5|280.29|277.89|0
1655926800000|2022-06-22 19:40:00|282.09|279.69|282.64|280.24|283.48|281.08|279.32|276.92|0
1655927100000|2022-06-22 19:45:00|281.95|279.55|278.51|276.11|282.22|279.82|277.05|274.65|0
1655927400000|2022-06-22 19:50:00|277.95|275.55|284.2|281.8|284.9|282.5|277.4|275|0
1655927700000|2022-06-22 19:55:00|284.34|281.94|276.02|273.62|284.9|282.5|276.02|273.62|0
1655928000000|2022-06-22 20:00:00|276.85|274.45|278.64|276.24|279.47|277.07|276.16|273.76|0
1655928300000|2022-06-22 20:05:00|278.5|276.1|278.77|276.37|279.47|277.07|278.08|275.68|0
1655928600000|2022-06-22 20:10:00|278.63|276.23|279.18|276.78|280.02|277.62|278.63|276.23|0
1655928900000|2022-06-22 20:15:00|279.11|276.31|278.62|275.82|279.31|276.51|278.41|275.61|0
1655929200000|2022-06-22 20:20:00|278.69|275.89|280.07|277.27|280.07|277.27|278.55|275.75|0
1655929500000|2022-06-22 20:25:00|279.79|276.99|277.31|274.51|280.07|277.27|277.31|274.51|0
1655929800000|2022-06-22 20:30:00|277.58|274.78|276.27|273.47|277.58|274.78|275.93|273.13|0
1655930100000|2022-06-22 20:35:00|276.34|273.54|277.3|274.5|277.3|274.5|275.79|272.99|0
1655930400000|2022-06-22 20:40:00|277.44|274.64|276.32|273.52|277.85|275.05|275.63|272.83|0
1655930700000|2022-06-22 20:45:00|276.25|273.45|275.22|272.42|276.32|273.52|274.8|272|0
1655931000000|2022-06-22 20:50:00|275.14|272.34|274.66|271.86|275.63|272.83|274.66|271.86|0
1655931300000|2022-06-22 20:55:00|274.59|271.79|275.14|272.34|275.35|272.55|274.53|271.73|0
1655931600000|2022-06-22 21:00:00|275.12|272.32|274.87|272.07|275.12|272.32|274.77|271.97|0
1655931900000|2022-06-22 21:05:00|275.11|272.31|275.26|272.46|275.26|272.46|275.01|272.21|0
1655932200000|2022-06-22 21:10:00|275.23|272.43|274.95|272.15|275.32|272.52|274.91|272.11|0
1655932500000|2022-06-22 21:15:00|275.15|272.35|275.02|272.22|275.21|272.41|275.02|272.22|0
1655932800000|2022-06-22 21:20:00|275.15|272.35|274.95|272.15|275.17|272.37|274.95|272.15|0
1655933100000|2022-06-22 21:25:00|274.9|272.1|274.76|271.96|274.9|272.1|274.62|271.82|0
1655933400000|2022-06-22 21:30:00|274.74|271.94|274.65|271.85|275.16|272.36|274.65|271.85|0
1655934000000|2022-06-22 21:40:00|274.83|272.03|274.69|271.89|274.95|272.15|274.63|271.83|0
1655934300000|2022-06-22 21:45:00|274.73|271.93|274.73|271.93|274.75|271.95|274.49|271.69|0
1655934600000|2022-06-22 21:50:00|274.77|271.97|274.91|272.11|274.91|272.11|274.77|271.97|0
1655934900000|2022-06-22 21:55:00|274.99|272.19|275.05|272.25|275.05|272.25|274.87|272.07|0
1655935200000|2022-06-22 22:00:00|275.66|272.86|275.87|273.07|276.83|274.03|274.97|272.17|0
1655935500000|2022-06-22 22:05:00|275.73|272.93|273.66|270.86|275.73|272.93|272.43|269.63|0
1655935800000|2022-06-22 22:10:00|273.59|270.79|274.62|271.82|274.62|271.82|273.53|270.73|0
1655936100000|2022-06-22 22:15:00|274.49|271.69|273.52|270.72|275.31|272.51|273.52|270.72|0
1655936400000|2022-06-22 22:20:00|273.66|270.86|272.35|269.55|273.86|271.06|272.35|269.55|0
1655936700000|2022-06-22 22:25:00|272.29|269.49|272.7|269.9|273.04|270.24|271.6|268.8|0
1655937000000|2022-06-22 22:30:00|272.9|270.1|272.28|269.48|272.9|270.1|271.94|269.14|0
1655937300000|2022-06-22 22:35:00|272.42|269.62|272.83|270.03|273.24|270.44|272.42|269.62|0
1655937600000|2022-06-22 22:40:00|272.69|269.89|273.16|270.36|273.37|270.57|272.28|269.48|0
1655937900000|2022-06-22 22:45:00|273.1|270.3|273.51|270.71|273.78|270.98|272.69|269.89|0
1655938200000|2022-06-22 22:50:00|273.44|270.64|272.96|270.16|273.71|270.91|272.68|269.88|0
1655938500000|2022-06-22 22:55:00|273.09|270.29|273.37|270.57|273.37|270.57|272.68|269.88|0
1655938800000|2022-06-22 23:00:00|273.43|270.63|272.47|269.67|273.43|270.63|272.4|269.6|0
1655939100000|2022-06-22 23:05:00|272.4|269.6|270.35|267.55|272.54|269.74|270.35|267.55|0
1655939400000|2022-06-22 23:10:00|270.49|267.69|269.54|266.74|270.69|267.89|269.06|266.26|0
1655939700000|2022-06-22 23:15:00|269.6|266.8|269.94|267.14|269.94|267.14|269.19|266.39|0
1655940000000|2022-06-22 23:20:00|270.08|267.28|267.22|264.42|270.08|267.28|267.15|264.35|0
1655940300000|2022-06-22 23:25:00|267.09|264.29|266.68|263.88|267.22|264.42|266.41|263.61|0
1655940600000|2022-06-22 23:30:00|266.75|263.95|265.12|262.32|266.75|263.95|264.52|261.72|0
1655940900000|2022-06-22 23:35:00|265.19|262.39|263.58|260.78|265.19|262.39|262.91|260.11|0
1655941200000|2022-06-22 23:40:00|263.51|260.71|264.92|262.12|265.59|262.79|263.51|260.71|0
1655941500000|2022-06-22 23:45:00|264.98|262.18|264.24|261.44|265.19|262.39|263.77|260.97|0
1655941800000|2022-06-22 23:50:00|264.17|261.37|265.45|262.65|266.06|263.26|264.11|261.31|0
1655942100000|2022-06-22 23:55:00|265.38|262.58|266.4|263.6|266.8|264|265.38|262.58|0
1655942400000|2022-06-23 00:00:00|266.26|263.46|267.68|264.88|268.29|265.49|265.99|263.19|0
1655942700000|2022-06-23 00:05:00|267.61|264.81|268.22|265.42|268.29|265.49|267.47|264.67|0
1655943000000|2022-06-23 00:10:00|268.29|265.49|268.15|265.35|268.29|265.49|267.61|264.81|0
1655943300000|2022-06-23 00:15:00|268.21|265.41|269.55|266.75|272.37|269.57|268.21|265.41|0
1655943600000|2022-06-23 00:20:00|269.75|266.95|270.59|267.79|270.73|267.93|269.41|266.61|0
1655943900000|2022-06-23 00:25:00|270.73|267.93|269.56|266.76|271.82|269.02|269.56|266.76|0
1655944200000|2022-06-23 00:30:00|269.63|266.83|270.18|267.38|270.18|267.38|267.6|264.8|0
1655944500000|2022-06-23 00:35:00|270.31|267.51|270.58|267.78|271.4|268.6|269.9|267.1|0
1655944800000|2022-06-23 00:40:00|270.37|267.57|272.28|269.48|272.49|269.69|270.17|267.37|0
1655945100000|2022-06-23 00:45:00|272.35|269.55|273.58|270.78|274.41|271.61|271.94|269.14|0
1655945400000|2022-06-23 00:50:00|273.45|270.65|278.75|275.95|279.16|276.36|273.45|270.65|0
1655945700000|2022-06-23 00:55:00|278.88|276.08|279.37|276.57|282.15|279.35|278.88|276.08|0
1655946000000|2022-06-23 01:00:00|279.23|276.43|279.09|276.29|280.41|277.61|277.85|275.05|0
1655946300000|2022-06-23 01:05:00|279.02|276.22|279.71|276.91|280.2|277.4|277.98|275.18|0
1655946600000|2022-06-23 01:10:00|279.78|276.98|278.18|275.38|280.47|277.67|278.18|275.38|0
1655946900000|2022-06-23 01:15:00|277.98|275.18|275.69|272.89|278.53|275.73|275.14|272.34|0
1655947200000|2022-06-23 01:20:00|275.77|272.97|277.42|274.62|278.73|275.93|275.77|272.97|0
1655947500000|2022-06-23 01:25:00|277.28|274.48|277.42|274.62|277.83|275.03|275.83|273.03|0
1655947800000|2022-06-23 01:30:00|277.48|274.68|278.24|275.44|279.49|276.69|277.48|274.68|0
1655948100000|2022-06-23 01:35:00|278.17|275.37|276.31|273.51|278.52|275.72|276.03|273.23|0
1655948400000|2022-06-23 01:40:00|276.51|273.71|274.93|272.13|276.72|273.92|274.93|272.13|0
1655948700000|2022-06-23 01:45:00|274.99|272.19|273.89|271.09|276.72|273.92|273.42|270.62|0
1655949000000|2022-06-23 01:50:00|273.69|270.89|269.59|266.79|273.83|271.03|269.59|266.79|0
1655949300000|2022-06-23 01:55:00|269.73|266.93|267.21|264.41|269.73|266.93|266.74|263.94|0
1655949600000|2022-06-23 02:00:00|267.08|264.28|268.63|265.83|268.77|265.97|266.6|263.8|0
1655949900000|2022-06-23 02:05:00|268.43|265.63|268.09|265.29|268.97|266.17|267.48|264.68|0
1655950200000|2022-06-23 02:10:00|268.15|265.35|266.39|263.59|268.77|265.97|265.25|262.45|0
1655950500000|2022-06-23 02:15:00|266.12|263.32|265.98|263.18|266.73|263.93|265.52|262.72|0
1655950800000|2022-06-23 02:20:00|265.92|263.12|264.5|261.7|266.59|263.79|264.3|261.5|0
1655951100000|2022-06-23 02:25:00|264.57|261.77|266.59|263.79|266.73|263.93|264.57|261.77|0
1655951400000|2022-06-23 02:30:00|266.65|263.85|269.84|267.04|269.84|267.04|266.65|263.85|0
1655951700000|2022-06-23 02:35:00|269.98|267.18|270.52|267.72|270.52|267.72|269.43|266.63|0
1655952000000|2022-06-23 02:40:00|270.66|267.86|269.84|267.04|270.79|267.99|269.56|266.76|0
1655952300000|2022-06-23 02:45:00|270.17|267.37|272.84|270.04|272.84|270.04|269.77|266.97|0
1655952600000|2022-06-23 02:50:00|272.77|269.97|270.85|268.05|272.97|270.17|270.85|268.05|0
1655952900000|2022-06-23 02:55:00|271.06|268.26|270.37|267.57|271.12|268.32|269.83|267.03|0
1655953200000|2022-06-23 03:00:00|270.24|267.44|269.15|266.35|270.98|268.18|268.6|265.8|0
1655953500000|2022-06-23 03:05:00|269.01|266.21|271.19|268.39|271.46|268.66|269.01|266.21|0
1655953800000|2022-06-23 03:10:00|271.46|268.66|271.18|268.38|273.1|270.3|270.91|268.11|0
1655954100000|2022-06-23 03:15:00|271.32|268.52|272.27|269.47|272.27|269.47|270.23|267.43|0
1655954400000|2022-06-23 03:20:00|272.68|269.88|272.2|269.4|272.89|270.09|271.73|268.93|0
1655954700000|2022-06-23 03:25:00|272.41|269.61|271.65|268.85|272.75|269.95|270.63|267.83|0
1655955000000|2022-06-23 03:30:00|271.59|268.79|271.65|268.85|272.13|269.33|270.63|267.83|0
1655955300000|2022-06-23 03:35:00|271.72|268.92|272.74|269.94|273.77|270.97|271.72|268.92|0
1655955600000|2022-06-23 03:40:00|272.81|270.01|271.03|268.23|273.08|270.28|271.03|268.23|0
1655955900000|2022-06-23 03:45:00|271.17|268.37|271.17|268.37|271.99|269.19|271.03|268.23|0
1655956200000|2022-06-23 03:50:00|271.44|268.64|271.85|269.05|271.98|269.18|270.89|268.09|0
1655956500000|2022-06-23 03:55:00|271.98|269.18|270.07|267.27|271.98|269.18|270.07|267.27|0
1655956800000|2022-06-23 04:00:00|270|267.2|270.13|267.33|271.02|268.22|269.93|267.13|0
1655957100000|2022-06-23 04:05:00|270.07|267.27|268.16|265.36|270.07|267.27|267.96|265.16|0
1655957400000|2022-06-23 04:10:00|268.3|265.5|270.13|267.33|270.47|267.67|268.16|265.36|0
1655957700000|2022-06-23 04:15:00|270.2|267.4|270.33|267.53|271.43|268.63|269.99|267.19|0
1655958000000|2022-06-23 04:20:00|270.47|267.67|271.83|269.03|271.97|269.17|270.26|267.46|0
1655958300000|2022-06-23 04:25:00|271.97|269.17|274.29|271.49|274.29|271.49|271.97|269.17|0
1655958600000|2022-06-23 04:30:00|274.36|271.56|274.98|272.18|275.67|272.87|273.74|270.94|0
1655958900000|2022-06-23 04:35:00|275.12|272.32|274.98|272.18|275.12|272.32|274.15|271.35|0
1655959200000|2022-06-23 04:40:00|275.25|272.45|276.07|273.27|276.21|273.41|275.25|272.45|0
1655959500000|2022-06-23 04:45:00|276|273.2|274.7|271.9|276.07|273.27|274.42|271.62|0
1655959800000|2022-06-23 04:50:00|274.56|271.76|273.25|270.45|274.83|272.03|272.77|269.97|0
1655960100000|2022-06-23 04:55:00|272.77|269.97|273.52|270.72|274.28|271.48|272.77|269.97|0
1655960400000|2022-06-23 05:00:00|273.46|270.66|274|271.2|274.28|271.48|273.45|270.65|0
1655960700000|2022-06-23 05:05:00|273.93|271.13|273.59|270.79|274.82|272.02|273.45|270.65|0
1655961000000|2022-06-23 05:10:00|273.45|270.65|273.38|270.58|274.2|271.4|273.1|270.3|0
1655961300000|2022-06-23 05:15:00|273.45|270.65|275.09|272.29|275.92|273.12|273.45|270.65|0
1655961600000|2022-06-23 05:20:00|274.96|272.16|273.78|270.98|275.64|272.84|273.72|270.92|0
1655961900000|2022-06-23 05:25:00|273.92|271.12|275.57|272.77|275.91|273.11|273.78|270.98|0
1655962200000|2022-06-23 05:30:00|275.5|272.7|277.57|274.77|278.26|275.46|275.5|272.7|0
1655962500000|2022-06-23 05:35:00|277.71|274.91|276.05|273.25|278.53|275.73|276.05|273.25|0
1655962800000|2022-06-23 05:40:00|276.11|273.31|276.18|273.38|277.01|274.21|275.97|273.17|0
1655963100000|2022-06-23 05:45:00|276.32|273.52|276.59|273.79|276.87|274.07|275.77|272.97|0
1655963400000|2022-06-23 05:50:00|276.32|273.52|274.53|271.73|276.32|273.52|274.53|271.73|0
1655963700000|2022-06-23 05:55:00|274.66|271.86|275.07|272.27|275.35|272.55|274.11|271.31|0
1655964000000|2022-06-23 06:00:00|274.94|272.14|274.45|271.65|275.62|272.82|272.19|269.39|0
1655964300000|2022-06-23 06:05:00|274.38|271.58|272.87|270.07|274.45|271.65|272.33|269.53|0
1655964600000|2022-06-23 06:10:00|273.01|270.21|273.55|270.75|274.44|271.64|272.66|269.86|0
1655964900000|2022-06-23 06:15:00|273.42|270.62|273.75|270.95|274.24|271.44|273.01|270.21|0
1655965200000|2022-06-23 06:20:00|273.83|271.03|272.04|269.24|273.83|271.03|271.63|268.83|0
1655965500000|2022-06-23 06:25:00|272.18|269.38|272.04|269.24|273.07|270.27|271.77|268.97|0
1655965800000|2022-06-23 06:30:00|272.11|269.31|272.1|269.3|273.2|270.4|271.9|269.1|0
1655966100000|2022-06-23 06:35:00|272.17|269.37|273.27|270.47|273.41|270.61|271.76|268.96|0
1655966400000|2022-06-23 06:40:00|273.13|270.33|274.91|272.11|274.91|272.11|273.13|270.33|0
1655966700000|2022-06-23 06:45:00|274.98|272.18|273.68|270.88|275.32|272.52|273.68|270.88|0
1655967000000|2022-06-23 06:50:00|273.41|270.61|272.99|270.19|274.02|271.22|272.31|269.51|0
1655967300000|2022-06-23 06:55:00|272.86|270.06|273.13|270.33|274.78|271.98|272.1|269.3|0
1655967600000|2022-06-23 07:00:00|273.19|270.39|272.03|269.23|273.19|270.39|269.3|266.5|0
1655967900000|2022-06-23 07:05:00|271.62|269.22|267.87|265.47|272.58|270.18|267.6|265.2|0
1655968200000|2022-06-23 07:10:00|268.01|265.61|270.32|267.92|270.8|268.4|267.6|265.2|0
1655968500000|2022-06-23 07:15:00|269.23|266.83|266.65|264.25|269.23|266.83|264.89|262.49|0
1655968800000|2022-06-23 07:20:00|266.24|263.84|263.86|261.46|266.31|263.91|263.47|261.07|0
1655969100000|2022-06-23 07:25:00|264|261.6|265.54|263.14|266.02|263.62|263.12|260.72|0
1655969400000|2022-06-23 07:30:00|266.56|264.16|265.81|263.41|266.56|264.16|262.79|260.39|0
1655969700000|2022-06-23 07:35:00|265.75|263.35|263.72|261.32|265.75|263.35|260.91|258.51|0
1655970000000|2022-06-23 07:40:00|263.79|261.39|266.42|264.02|266.89|264.49|263.18|260.78|0
1655970300000|2022-06-23 07:45:00|266.28|263.88|265.94|263.54|267.5|265.1|265.33|262.93|0
1655970600000|2022-06-23 07:50:00|266.01|263.61|263.85|261.45|266.01|263.61|263.58|261.18|0
1655970900000|2022-06-23 07:55:00|263.71|261.31|264.18|261.78|265.33|262.93|262.64|260.24|0
1655971200000|2022-06-23 08:00:00|263.17|260.77|268.3|265.9|268.37|265.97|262.37|259.97|0
1655971500000|2022-06-23 08:05:00|268.1|265.7|272.66|270.26|272.72|270.32|267.42|265.02|0
1655971800000|2022-06-23 08:10:00|272.59|270.19|277.42|275.02|279.68|277.28|271.97|269.57|0
1655972100000|2022-06-23 08:15:00|277.63|275.23|276.04|273.64|278.74|276.34|275.42|273.02|0
1655972400000|2022-06-23 08:20:00|275.97|273.57|275.41|273.01|276.32|273.92|275.28|272.88|0
1655972700000|2022-06-23 08:25:00|275.49|273.09|273.83|271.43|276.04|273.64|273.83|271.43|0
1655973000000|2022-06-23 08:30:00|273.9|271.5|272.05|269.65|274.11|271.71|272.05|269.65|0
1655973300000|2022-06-23 08:35:00|271.98|269.58|272.63|270.23|273.18|270.78|270.7|268.3|0
1655973600000|2022-06-23 08:40:00|272.77|270.37|273.45|271.05|274.2|271.8|272.63|270.23|0
1655973900000|2022-06-23 08:45:00|273.59|271.19|273.79|271.39|274.27|271.87|272.97|270.57|0
1655974200000|2022-06-23 08:50:00|274|271.6|273.04|270.64|274.13|271.73|272.76|270.36|0
1655974500000|2022-06-23 08:55:00|272.9|270.5|273.65|271.25|274.54|272.14|272.76|270.36|0
1655974800000|2022-06-23 09:00:00|273.72|271.32|276.19|273.79|276.33|273.93|273.31|270.91|0
1655975100000|2022-06-23 09:05:00|276.05|273.65|275.5|273.1|276.46|274.06|275.22|272.82|0
1655975400000|2022-06-23 09:10:00|275.63|273.23|279.91|277.51|279.91|277.51|275.43|273.03|0
1655975700000|2022-06-23 09:15:00|280.05|277.65|279.36|276.96|280.88|278.48|279.36|276.96|0
1655976000000|2022-06-23 09:20:00|279.49|277.09|278.15|275.75|280.02|277.62|277.95|275.55|0
1655976300000|2022-06-23 09:25:00|278.09|275.69|278.29|275.89|278.64|276.24|277.4|275|0
1655976600000|2022-06-23 09:30:00|278.08|275.68|278.08|275.68|278.22|275.82|276.84|274.44|0
1655976900000|2022-06-23 09:35:00|278.22|275.82|279.05|276.65|279.19|276.79|277.25|274.85|0
1655977200000|2022-06-23 09:40:00|278.91|276.51|281.05|278.65|281.13|278.73|278.91|276.51|0
1655977500000|2022-06-23 09:45:00|281.13|278.73|280.5|278.1|281.82|279.42|280.15|277.75|0
1655977800000|2022-06-23 09:50:00|280.57|278.17|281.26|278.86|281.68|279.28|280.57|278.17|0
1655978100000|2022-06-23 09:55:00|281.19|278.79|282.37|279.97|284.05|281.65|280.91|278.51|0
1655978400000|2022-06-23 10:00:00|282.65|280.25|282.58|280.18|283.07|280.67|281.95|279.55|0
1655978700000|2022-06-23 10:05:00|282.44|280.04|283.62|281.22|284.18|281.78|282.37|279.97|0
1655979000000|2022-06-23 10:10:00|283.69|281.29|284.95|282.55|285.72|283.32|283.2|280.8|0
1655979300000|2022-06-23 10:15:00|285.02|282.62|284.32|281.92|285.09|282.69|283.9|281.5|0
1655979600000|2022-06-23 10:20:00|284.6|282.2|286.35|283.95|286.63|284.23|283.9|281.5|0
1655979900000|2022-06-23 10:25:00|286.28|283.88|289.16|286.76|289.3|286.9|286.28|283.88|0
1655980200000|2022-06-23 10:30:00|289.02|286.62|287.47|285.07|289.02|286.62|286.84|284.44|0
1655980500000|2022-06-23 10:35:00|287.61|285.21|289.44|287.04|290.14|287.74|287.33|284.93|0
1655980800000|2022-06-23 10:40:00|289.58|287.18|290.73|288.33|291.91|289.51|289.3|286.9|0
1655981100000|2022-06-23 10:45:00|290.79|288.39|292.85|290.45|292.85|290.45|290.02|287.62|0
1655981400000|2022-06-23 10:50:00|292.77|290.37|293.27|290.87|294.84|292.44|292.56|290.16|0
1655981700000|2022-06-23 10:55:00|293.13|290.73|294.12|291.72|295.12|292.72|292.99|290.59|0
1655982000000|2022-06-23 11:00:00|294.19|291.79|292.91|290.51|294.19|291.79|292.56|290.16|0
1655982300000|2022-06-23 11:05:00|292.98|290.58|291.99|289.59|292.98|290.58|291.56|289.16|0
1655982600000|2022-06-23 11:10:00|291.85|289.45|291.7|289.3|291.91|289.51|290.85|288.45|0
1655982900000|2022-06-23 11:15:00|291.84|289.44|292.83|290.43|293.54|291.14|291.7|289.3|0
1655983200000|2022-06-23 11:20:00|292.69|290.29|293.97|291.57|294.39|291.99|292.69|290.29|0
1655983500000|2022-06-23 11:25:00|293.89|291.49|296.45|294.05|296.45|294.05|293.32|290.92|0
1655983800000|2022-06-23 11:30:00|296.16|293.76|294.23|291.83|296.3|293.9|293.74|291.34|0
1655984100000|2022-06-23 11:35:00|294.3|291.9|294.73|292.33|295.02|292.62|294.02|291.62|0
1655984400000|2022-06-23 11:40:00|294.87|292.47|293.94|291.54|295.16|292.76|292.17|289.77|0
1655984700000|2022-06-23 11:45:00|293.87|291.47|294.58|292.18|295.3|292.9|292.88|290.48|0
1655985000000|2022-06-23 11:50:00|294.51|292.11|294.5|292.1|294.87|292.47|293.73|291.33|0
1655985300000|2022-06-23 11:55:00|294.44|292.04|293.3|290.9|294.58|292.18|293.01|290.61|0
1655985600000|2022-06-23 12:00:00|293.15|290.75|291.45|289.05|293.58|291.18|291.45|289.05|0
1655985900000|2022-06-23 12:05:00|291.31|288.91|289.47|287.07|291.31|288.91|289.33|286.93|0
1655986200000|2022-06-23 12:10:00|289.33|286.93|289.83|287.43|290.74|288.34|289.04|286.64|0
1655986500000|2022-06-23 12:15:00|289.97|287.57|290.82|288.42|291.53|289.13|289.55|287.15|0
1655986800000|2022-06-23 12:20:00|291.03|288.63|289.97|287.57|291.1|288.7|289.41|287.01|0
1655987100000|2022-06-23 12:25:00|289.83|287.43|288.77|286.37|289.97|287.57|288.56|286.16|0
1655987400000|2022-06-23 12:30:00|288.56|286.16|285.47|283.07|288.56|286.16|285.33|282.93|0
1655987700000|2022-06-23 12:35:00|285.61|283.21|284.46|282.06|285.89|283.49|283.85|281.45|0
1655988000000|2022-06-23 12:40:00|284.53|282.13|284.25|281.85|286.98|284.58|284.19|281.79|0
1655988300000|2022-06-23 12:45:00|283.9|281.5|285.72|283.32|286.28|283.88|283.76|281.36|0
1655988600000|2022-06-23 12:50:00|285.58|283.18|285.3|282.9|286.42|284.02|284.32|281.92|0
1655988900000|2022-06-23 12:55:00|285.36|282.96|287.32|284.92|288.24|285.84|284.88|282.48|0
1655989200000|2022-06-23 13:00:00|287.54|285.14|288.1|285.7|288.8|286.4|286.69|284.29|0
1655989500000|2022-06-23 13:05:00|287.96|285.56|290.21|287.81|290.35|287.95|286.83|284.43|0
1655989800000|2022-06-23 13:10:00|290.07|287.67|291.05|288.65|291.2|288.8|289.22|286.82|0
1655990100000|2022-06-23 13:15:00|291.19|288.79|292.18|289.78|292.61|290.21|291.19|288.79|0
1655990400000|2022-06-23 13:20:00|292.32|289.92|292.89|290.49|293.03|290.63|291.97|289.57|0
1655990700000|2022-06-23 13:25:00|292.75|290.35|289.49|287.09|293.03|290.63|289.49|287.09|0
1655991000000|2022-06-23 13:30:00|289.35|286.95|287.52|285.12|293.6|291.2|286.96|284.56|0
1655991300000|2022-06-23 13:35:00|287.02|284.62|286.18|283.78|288.57|286.17|284.71|282.31|0
1655991600000|2022-06-23 13:40:00|286.11|283.71|288.28|285.88|292.38|289.98|285.97|283.57|0
1655991900000|2022-06-23 13:45:00|289.97|287.57|289.2|286.8|290.89|288.49|283.45|281.05|0
1655992200000|2022-06-23 13:50:00|289.13|286.73|280.95|278.55|289.13|286.73|279.7|277.3|0
1655992500000|2022-06-23 13:55:00|280.81|278.41|291.88|289.48|292.59|290.19|280.53|278.13|0
1655992800000|2022-06-23 14:00:00|291.74|289.34|292.16|289.76|294.15|291.75|290.6|288.2|0
1655993100000|2022-06-23 14:05:00|292.44|290.04|285.56|283.16|293.74|291.34|285.28|282.88|0
1655993400000|2022-06-23 14:10:00|285.98|283.58|285.14|282.74|287.94|285.54|282.21|279.81|0
1655993700000|2022-06-23 14:15:00|285.7|283.3|286.81|284.41|288.5|286.1|284.3|281.9|0
1655994000000|2022-06-23 14:20:00|287.23|284.83|288.79|286.39|292.17|289.77|287.09|284.69|0
1655994300000|2022-06-23 14:25:00|288.73|286.33|287.55|285.15|290.8|288.4|285.45|283.05|0
1655994600000|2022-06-23 14:30:00|288.4|286|286.43|284.03|290.37|287.97|285.03|282.63|0
1655994900000|2022-06-23 14:35:00|285.31|282.91|290.79|288.39|290.79|288.39|284.33|281.93|0
1655995200000|2022-06-23 14:40:00|291.08|288.68|292.35|289.95|295.2|292.8|291.08|288.68|0
1655995500000|2022-06-23 14:45:00|292.06|289.66|292.12|289.72|295.54|293.14|291.56|289.16|0
1655995800000|2022-06-23 14:50:00|292.4|290|292.83|290.43|294.11|291.71|290.42|288.02|0
1655996100000|2022-06-23 14:55:00|292.97|290.57|295.39|292.99|296.82|294.42|292.83|290.43|0
1655996400000|2022-06-23 15:00:00|295.53|293.13|289.91|287.51|295.53|293.13|289.71|287.31|0
1655996700000|2022-06-23 15:05:00|289.99|287.59|292.39|289.99|292.39|289.99|289.28|286.88|0
1655997000000|2022-06-23 15:10:00|292.82|290.42|295.67|293.27|297.39|294.99|291.68|289.28|0
1655997300000|2022-06-23 15:15:00|295.38|292.98|294.81|292.41|295.38|292.98|293.67|291.27|0
1655997600000|2022-06-23 15:20:00|294.74|292.34|290.12|287.72|295.81|293.41|289.27|286.87|0
1655997900000|2022-06-23 15:25:00|289.98|287.58|289.97|287.57|291.39|288.99|289.41|287.01|0
1655998200000|2022-06-23 15:30:00|290.68|288.28|286.45|284.05|291.82|289.42|285.89|283.49|0
1655998500000|2022-06-23 15:35:00|286.31|283.91|282.39|279.99|286.31|283.91|282.39|279.99|0
1655998800000|2022-06-23 15:40:00|282.53|280.13|284.9|282.5|285.04|282.64|281.76|279.36|0
1655999100000|2022-06-23 15:45:00|284.76|282.36|286.16|283.76|286.3|283.9|283.36|280.96|0
1655999400000|2022-06-23 15:50:00|285.74|283.34|283.78|281.38|286.16|283.76|283.78|281.38|0
1655999700000|2022-06-23 15:55:00|283.64|281.24|280.15|277.75|283.64|281.24|279.6|277.2|0
1656000000000|2022-06-23 16:00:00|280.29|277.89|273.8|271.4|280.99|278.59|273.8|271.4|0
1656000300000|2022-06-23 16:05:00|273.67|271.27|275.63|273.23|277.7|275.3|272.96|270.56|0
1656000600000|2022-06-23 16:10:00|275.77|273.37|277.28|274.88|277.97|275.57|274.39|271.99|0
1656000900000|2022-06-23 16:15:00|276.59|274.19|279.49|277.09|280.88|278.48|275.77|273.37|0
1656001200000|2022-06-23 16:20:00|279.35|276.95|279.4|277|282.11|279.71|278.02|275.62|0
1656001500000|2022-06-23 16:25:00|279.26|276.86|277.74|275.34|279.82|277.42|277.05|274.65|0
1656001800000|2022-06-23 16:30:00|277.46|275.06|273.58|271.18|278.71|276.31|272.61|270.21|0
1656002100000|2022-06-23 16:35:00|273.99|271.59|272.07|269.67|275.64|273.24|271.25|268.85|0
1656002400000|2022-06-23 16:40:00|271.66|269.26|273.03|270.63|274.67|272.27|271.25|268.85|0
1656002700000|2022-06-23 16:45:00|272.62|270.22|272.02|269.62|273.26|270.86|269.75|267.35|0
1656003000000|2022-06-23 16:50:00|271.75|269.35|271.88|269.48|272.7|270.3|268.21|265.81|0
1656003300000|2022-06-23 16:55:00|271.75|269.35|270.79|268.39|273.39|270.99|270.11|267.71|0
1656003600000|2022-06-23 17:00:00|270.52|268.12|269.29|266.89|270.52|268.12|267.12|264.72|0
1656003900000|2022-06-23 17:05:00|269.22|266.82|272.42|270.02|274.34|271.94|269.02|266.62|0
1656004200000|2022-06-23 17:10:00|272.83|270.43|274.58|272.18|276.5|274.1|272.15|269.75|0
1656004500000|2022-06-23 17:15:00|275.13|272.73|275.95|273.55|277.05|274.65|274.85|272.45|0
1656004800000|2022-06-23 17:20:00|276.36|273.96|275.67|273.27|278.42|276.02|273.21|270.81|0
1656005100000|2022-06-23 17:25:00|275.81|273.41|274.43|272.03|277.38|274.98|273.48|271.08|0
1656005400000|2022-06-23 17:30:00|274.3|271.9|276|273.6|276.76|274.36|274.16|271.76|0
1656005700000|2022-06-23 17:35:00|276.08|273.68|274.02|271.62|277.04|274.64|272.79|270.39|0
1656006000000|2022-06-23 17:40:00|274.15|271.75|273.81|271.41|274.84|272.44|271.42|269.02|0
1656006300000|2022-06-23 17:45:00|273.88|271.48|276.48|274.08|276.48|274.08|272.92|270.52|0
1656006600000|2022-06-23 17:50:00|276.89|274.49|278.96|276.56|279.79|277.39|276.75|274.35|0
1656006900000|2022-06-23 17:55:00|279.09|276.69|279.65|277.25|280.34|277.94|278.26|275.86|0
1656007200000|2022-06-23 18:00:00|279.78|277.38|279.09|276.69|281.03|278.63|278.26|275.86|0
1656007500000|2022-06-23 18:05:00|278.81|276.41|280.19|277.79|280.2|277.8|278.81|276.41|0
1656007800000|2022-06-23 18:10:00|280.06|277.66|279.64|277.24|281.37|278.97|278.4|276|0
1656008100000|2022-06-23 18:15:00|279.5|277.1|279.36|276.96|280.47|278.07|277.98|275.58|0
1656008400000|2022-06-23 18:20:00|279.5|277.1|282.04|279.64|282.04|279.64|278.12|275.72|0
1656008700000|2022-06-23 18:25:00|282.31|279.91|284.12|281.72|284.54|282.14|281.06|278.66|0
1656009000000|2022-06-23 18:30:00|283.98|281.58|288.03|285.63|288.73|286.33|283.84|281.44|0
1656009300000|2022-06-23 18:35:00|287.89|285.49|288.21|285.81|289.44|287.04|285.75|283.35|0
1656009600000|2022-06-23 18:40:00|288.13|285.73|286.94|284.54|288.13|285.73|286.38|283.98|0
1656009900000|2022-06-23 18:45:00|286.8|284.4|285.96|283.56|286.94|284.54|284.7|282.3|0
1656010200000|2022-06-23 18:50:00|285.82|283.42|287.41|285.01|287.62|285.22|285.53|283.13|0
1656010500000|2022-06-23 18:55:00|286.85|284.45|287.83|285.43|287.83|285.43|286.15|283.75|0
1656010800000|2022-06-23 19:00:00|287.97|285.57|288.81|286.41|288.95|286.55|285.59|283.19|0
1656011100000|2022-06-23 19:05:00|288.6|286.2|289.65|287.25|290.78|288.38|288.25|285.85|0
1656011400000|2022-06-23 19:10:00|289.79|287.39|290.14|287.74|290.49|288.09|288.24|285.84|0
1656011700000|2022-06-23 19:15:00|290.21|287.81|289.22|286.82|290.63|288.23|287.12|284.72|0
1656012000000|2022-06-23 19:20:00|289.5|287.1|289.78|287.38|291.19|288.79|288.66|286.26|0
1656012300000|2022-06-23 19:25:00|289.64|287.24|292.46|290.06|293.59|291.19|289.64|287.24|0
1656012600000|2022-06-23 19:30:00|292.32|289.92|299.22|296.82|299.29|296.89|292.32|289.92|0
1656012900000|2022-06-23 19:35:00|299.15|296.75|297.56|295.16|299.29|296.89|297.13|294.73|0
1656013200000|2022-06-23 19:40:00|297.84|295.44|298.98|296.58|300.98|298.58|296.99|294.59|0
1656013500000|2022-06-23 19:45:00|298.84|296.44|301.66|299.26|301.66|299.26|298.51|296.11|0
1656013800000|2022-06-23 19:50:00|302.67|300.27|298.51|296.11|303.96|301.56|298.08|295.68|0
1656014100000|2022-06-23 19:55:00|298.36|295.96|300.08|297.68|301.94|299.54|297.51|295.11|0
1656014400000|2022-06-23 20:00:00|299.79|297.39|294.23|291.83|299.79|297.39|294.23|291.83|0
1656014700000|2022-06-23 20:05:00|294.37|291.97|294.58|292.18|294.94|292.54|294.09|291.69|0
1656015000000|2022-06-23 20:10:00|294.66|292.26|294.23|291.83|294.94|292.54|294.23|291.83|0
1656015300000|2022-06-23 20:15:00|294.43|291.63|294.85|292.05|294.99|292.19|294.43|291.63|0
1656015600000|2022-06-23 20:20:00|294.99|292.19|296.69|293.89|296.69|293.89|294.99|292.19|0
1656015900000|2022-06-23 20:25:00|296.62|293.82|295.65|292.85|296.69|293.89|295.65|292.85|0
1656016200000|2022-06-23 20:30:00|295.8|293|295.65|292.85|295.94|293.14|295.65|292.85|0
1656016500000|2022-06-23 20:35:00|295.79|292.99|295.65|292.85|295.79|292.99|295.65|292.85|0
1656016800000|2022-06-23 20:40:00|295.08|292.28|292.1|289.3|295.08|292.28|292.1|289.3|0
1656017100000|2022-06-23 20:45:00|292.24|289.44|291.67|288.87|292.24|289.44|291.39|288.59|0
1656017400000|2022-06-23 20:50:00|291.53|288.73|289.7|286.9|291.53|288.73|289.7|286.9|0
1656017700000|2022-06-23 20:55:00|289.84|287.04|291.05|288.25|291.05|288.25|289.7|286.9|0
1656018000000|2022-06-23 21:00:00|291.14|288.34|291.07|288.27|291.14|288.34|290.66|287.86|0
1656018300000|2022-06-23 21:05:00|291.15|288.35|291.5|288.7|291.52|288.72|291.15|288.35|0
1656018600000|2022-06-23 21:10:00|291.58|288.78|291.54|288.74|291.61|288.81|291.42|288.62|0
1656018900000|2022-06-23 21:15:00|291.45|288.65|291.19|288.39|291.45|288.65|291.17|288.37|0
1656019200000|2022-06-23 21:20:00|291.23|288.43|290.69|287.89|291.23|288.43|290.6|287.8|0
1656019500000|2022-06-23 21:25:00|290.71|287.91|290.75|287.95|291.16|288.36|290.66|287.86|0
1656019800000|2022-06-23 21:30:00|290.79|287.99|290.76|287.96|290.79|287.99|290.75|287.95|0
1656020100000|2022-06-23 21:35:00|290.74|287.94|290.74|287.94|290.74|287.94|290.74|287.94|0
1656020400000|2022-06-23 21:40:00|290.91|288.11|291.15|288.35|291.18|288.38|290.91|288.11|0
1656020700000|2022-06-23 21:45:00|291.07|288.27|291.83|289.03|291.83|289.03|291.05|288.25|0
1656021000000|2022-06-23 21:50:00|291.74|288.94|291.64|288.84|291.85|289.05|291.64|288.84|0
1656021300000|2022-06-23 21:55:00|291.76|288.96|291.99|289.19|292.03|289.23|291.76|288.96|0
1656021600000|2022-06-23 22:00:00|291.28|288.48|292.77|289.97|292.83|290.03|291.28|288.48|0
1656021900000|2022-06-23 22:05:00|292.83|290.03|291.91|289.11|293.47|290.67|291.49|288.69|0
1656022200000|2022-06-23 22:10:00|291.21|288.41|292.05|289.25|292.05|289.25|290.36|287.56|0
1656022500000|2022-06-23 22:15:00|292.19|289.39|291.77|288.97|292.9|290.1|291.77|288.97|0
1656022800000|2022-06-23 22:20:00|291.83|289.03|292.26|289.46|292.26|289.46|291.34|288.54|0
1656023100000|2022-06-23 22:25:00|292.19|289.39|290.63|287.83|292.9|290.1|290.63|287.83|0
1656023400000|2022-06-23 22:30:00|290.77|287.97|291.05|288.25|291.62|288.82|290.77|287.97|0
1656023700000|2022-06-23 22:35:00|291.19|288.39|291.9|289.1|291.9|289.1|290.63|287.83|0
1656024000000|2022-06-23 22:40:00|292.04|289.24|292.46|289.66|292.67|289.87|292.04|289.24|0
1656024300000|2022-06-23 22:45:00|292.67|289.87|294.02|291.22|294.51|291.71|292.6|289.8|0
1656024600000|2022-06-23 22:50:00|293.94|291.14|294.37|291.57|294.59|291.79|293.88|291.08|0
1656024900000|2022-06-23 22:55:00|294.3|291.5|293.94|291.14|294.3|291.5|293.3|290.5|0
1656025200000|2022-06-23 23:00:00|294.15|291.35|294.15|291.35|295.15|292.35|293.59|290.79|0
1656025500000|2022-06-23 23:05:00|294.36|291.56|294.43|291.63|294.43|291.63|293.58|290.78|0
1656025800000|2022-06-23 23:10:00|294.5|291.7|294.71|291.91|295.07|292.27|294.5|291.7|0
1656026100000|2022-06-23 23:15:00|294.64|291.84|293.72|290.92|294.71|291.91|293.72|290.92|0
1656026400000|2022-06-23 23:20:00|293.86|291.06|294|291.2|294.14|291.34|293.72|290.92|0
1656026700000|2022-06-23 23:25:00|293.93|291.13|294.85|292.05|294.85|292.05|293.57|290.77|0
1656027000000|2022-06-23 23:30:00|294.35|291.55|294.56|291.76|295.42|292.62|293.64|290.84|0
1656027300000|2022-06-23 23:35:00|294.49|291.69|294.56|291.76|295.13|292.33|294.49|291.69|0
1656027600000|2022-06-23 23:40:00|294.84|292.04|294.48|291.68|295.13|292.33|294.27|291.47|0
1656027900000|2022-06-23 23:45:00|294.41|291.61|293.84|291.04|294.7|291.9|293.7|290.9|0
1656028200000|2022-06-23 23:50:00|293.99|291.19|293.06|290.26|294.27|291.47|293.06|290.26|0
1656028500000|2022-06-23 23:55:00|292.99|290.19|291.29|288.49|292.99|290.19|290.59|287.79|0
1656028800000|2022-06-24 00:00:00|291.5|288.7|292.49|289.69|292.56|289.76|289.46|286.66|0
1656029100000|2022-06-24 00:05:00|292.42|289.62|293.41|290.61|293.98|291.18|291.92|289.12|0
1656029400000|2022-06-24 00:10:00|293.98|291.18|292.56|289.76|294.4|291.6|291.92|289.12|0
1656029700000|2022-06-24 00:15:00|292.41|289.61|294.47|291.67|294.54|291.74|290.86|288.06|0
1656030000000|2022-06-24 00:20:00|294.54|291.74|295.17|292.37|296.24|293.44|294.54|291.74|0
1656030300000|2022-06-24 00:25:00|295.25|292.45|293.61|290.81|295.39|292.59|293.4|290.6|0
1656030600000|2022-06-24 00:30:00|293.54|290.74|293.32|290.52|293.96|291.16|292.12|289.32|0
1656030900000|2022-06-24 00:35:00|293.25|290.45|293.6|290.8|294.25|291.45|292.75|289.95|0
1656031200000|2022-06-24 00:40:00|293.74|290.94|295.09|292.29|295.16|292.36|293.6|290.8|0
1656031500000|2022-06-24 00:45:00|295.02|292.22|296.16|293.36|297.09|294.29|295.02|292.22|0
1656031800000|2022-06-24 00:50:00|296.23|293.43|295.73|292.93|296.44|293.64|295.02|292.22|0
1656032100000|2022-06-24 00:55:00|295.8|293|296.65|293.85|296.8|294|295.52|292.72|0
1656032400000|2022-06-24 01:00:00|296.51|293.71|296.58|293.78|296.58|293.78|295.66|292.86|0
1656032700000|2022-06-24 01:05:00|296.65|293.85|295.22|292.42|296.79|293.99|295.08|292.28|0
1656033000000|2022-06-24 01:10:00|295.29|292.49|297.5|294.7|297.5|294.7|295.29|292.49|0
1656033300000|2022-06-24 01:15:00|297.57|294.77|296.64|293.84|298.57|295.77|296.43|293.63|0
1656033600000|2022-06-24 01:20:00|296.93|294.13|300.22|297.42|300.5|297.7|296.93|294.13|0
1656033900000|2022-06-24 01:25:00|300.36|297.56|298.78|295.98|300.5|297.7|298.64|295.84|0
1656034200000|2022-06-24 01:30:00|298.85|296.05|299.64|296.84|299.64|296.84|297.92|295.12|0
1656034500000|2022-06-24 01:35:00|299.93|297.13|299.92|297.12|301.65|298.85|299.42|296.62|0
1656034800000|2022-06-24 01:40:00|300.21|297.41|301.93|299.13|302.51|299.71|299.78|296.98|0
1656035100000|2022-06-24 01:45:00|302.08|299.28|304.67|301.87|306.12|303.32|302.08|299.28|0
1656035400000|2022-06-24 01:50:00|304.82|302.02|303.66|300.86|305.68|302.88|303.51|300.71|0
1656035700000|2022-06-24 01:55:00|303.58|300.78|305.17|302.37|305.46|302.66|303.22|300.42|0
1656036000000|2022-06-24 02:00:00|305.1|302.3|304.23|301.43|305.54|302.74|304.16|301.36|0
1656036300000|2022-06-24 02:05:00|304.09|301.29|305.68|302.88|305.68|302.88|303.94|301.14|0
1656036600000|2022-06-24 02:10:00|305.74|302.94|309.16|306.36|309.16|306.36|305.74|302.94|0
1656036900000|2022-06-24 02:15:00|309.31|306.51|309.89|307.09|310.33|307.53|309.01|306.21|0
1656037200000|2022-06-24 02:20:00|309.96|307.16|308.43|305.63|310.33|307.53|308.43|305.63|0
1656037500000|2022-06-24 02:25:00|308.28|305.48|309.59|306.79|309.74|306.94|308.14|305.34|0
1656037800000|2022-06-24 02:30:00|309.44|306.64|309.59|306.79|310.1|307.3|309.01|306.21|0
1656038100000|2022-06-24 02:35:00|309.51|306.71|309.95|307.15|310.09|307.29|309.44|306.64|0
1656038400000|2022-06-24 02:40:00|310.02|307.22|309.73|306.93|310.17|307.37|309.29|306.49|0
1656038700000|2022-06-24 02:45:00|309.87|307.07|311.7|308.9|312.07|309.27|309.87|307.07|0
1656039000000|2022-06-24 02:50:00|311.84|309.04|312.5|309.7|312.65|309.85|311.63|308.83|0
1656039300000|2022-06-24 02:55:00|312.36|309.56|311.98|309.18|312.36|309.56|311.55|308.75|0
1656039600000|2022-06-24 03:00:00|312.06|309.26|312.2|309.4|312.94|310.14|311.62|308.82|0
1656039900000|2022-06-24 03:05:00|312.28|309.48|311.47|308.67|312.57|309.77|311.32|308.52|0
1656040200000|2022-06-24 03:10:00|311.62|308.82|310.44|307.64|311.62|308.82|310.15|307.35|0
1656040500000|2022-06-24 03:15:00|310.37|307.57|310.22|307.42|311.03|308.23|309.86|307.06|0
1656040800000|2022-06-24 03:20:00|310.15|307.35|310|307.2|310.29|307.49|309.27|306.47|0
1656041100000|2022-06-24 03:25:00|309.85|307.05|308.75|305.95|309.85|307.05|308.17|305.37|0
1656041400000|2022-06-24 03:30:00|308.61|305.81|308.61|305.81|309.27|306.47|308.25|305.45|0
1656041700000|2022-06-24 03:35:00|308.68|305.88|309.41|306.61|309.41|306.61|308.54|305.74|0
1656042000000|2022-06-24 03:40:00|309.26|306.46|309.04|306.24|309.85|307.05|308.82|306.02|0
1656042300000|2022-06-24 03:45:00|309.11|306.31|308.38|305.58|309.11|306.31|308.24|305.44|0
1656042600000|2022-06-24 03:50:00|308.53|305.73|309.11|306.31|309.4|306.6|308.38|305.58|0
1656042900000|2022-06-24 03:55:00|308.96|306.16|308.67|305.87|309.18|306.38|308.3|305.5|0
1656043200000|2022-06-24 04:00:00|308.59|305.79|310.56|307.76|310.86|308.06|308.38|305.58|0
1656043500000|2022-06-24 04:05:00|310.49|307.69|311|308.2|311.29|308.49|310.42|307.62|0
1656043800000|2022-06-24 04:10:00|310.92|308.12|311|308.2|311.88|309.08|310.56|307.76|0
1656044100000|2022-06-24 04:15:00|311.14|308.34|314.66|311.86|314.81|312.01|311.14|308.34|0
1656044400000|2022-06-24 04:20:00|314.59|311.79|317.02|314.22|317.46|314.66|314.37|311.57|0
1656044700000|2022-06-24 04:25:00|316.87|314.07|315.54|312.74|317.02|314.22|315.47|312.67|0
1656045000000|2022-06-24 04:30:00|315.61|312.81|316.64|313.84|316.72|313.92|315.46|312.66|0
1656045300000|2022-06-24 04:35:00|316.72|313.92|315.83|313.03|317.01|314.21|315.68|312.88|0
1656045600000|2022-06-24 04:40:00|315.68|312.88|315.68|312.88|315.83|313.03|315.24|312.44|0
1656045900000|2022-06-24 04:45:00|315.75|312.95|315.45|312.65|315.83|313.03|315.24|312.44|0
1656046200000|2022-06-24 04:50:00|315.24|312.44|315.97|313.17|316.12|313.32|315.09|312.29|0
1656046500000|2022-06-24 04:55:00|316.04|313.24|316.12|313.32|317.07|314.27|315.82|313.02|0
1656046800000|2022-06-24 05:00:00|316.26|313.46|315.89|313.09|316.78|313.98|314.35|311.55|0
1656047100000|2022-06-24 05:05:00|316.11|313.31|315.44|312.64|318.18|315.38|315.44|312.64|0
1656047400000|2022-06-24 05:10:00|315.67|312.87|315.44|312.64|316.33|313.53|314.93|312.13|0
1656047700000|2022-06-24 05:15:00|315.52|312.72|315.59|312.79|316.11|313.31|315.07|312.27|0
1656048000000|2022-06-24 05:20:00|315.66|312.86|315.37|312.57|316.76|313.96|315|312.2|0
1656048300000|2022-06-24 05:25:00|315.22|312.42|317.58|314.78|317.73|314.93|314.41|311.61|0
1656048600000|2022-06-24 05:30:00|317.5|314.7|318.17|315.37|318.39|315.59|316.69|313.89|0
1656048900000|2022-06-24 05:35:00|318.31|315.51|319.86|317.06|319.86|317.06|318.02|315.22|0
1656049200000|2022-06-24 05:40:00|320.31|317.51|320.53|317.73|320.68|317.88|319.94|317.14|0
1656049500000|2022-06-24 05:45:00|320.23|317.43|319.86|317.06|320.53|317.73|319.64|316.84|0
1656049800000|2022-06-24 05:50:00|319.79|316.99|319.34|316.54|319.79|316.99|318.31|315.51|0
1656050100000|2022-06-24 05:55:00|319.49|316.69|317.86|315.06|319.56|316.76|317.12|314.32|0
1656050400000|2022-06-24 06:00:00|317.27|314.47|316.67|313.87|317.41|314.61|315.79|312.99|0
1656050700000|2022-06-24 06:05:00|316.82|314.02|315.2|312.4|317.56|314.76|315.05|312.25|0
1656051000000|2022-06-24 06:10:00|314.98|312.18|316.89|314.09|317.26|314.46|314.91|312.11|0
1656051300000|2022-06-24 06:15:00|316.96|314.16|316.37|313.57|317.41|314.61|315.41|312.61|0
1656051600000|2022-06-24 06:20:00|316.44|313.64|316.88|314.08|317.26|314.46|315.34|312.54|0
1656051900000|2022-06-24 06:25:00|316.52|313.72|316|313.2|316.66|313.86|315.48|312.68|0
1656052200000|2022-06-24 06:30:00|315.78|312.98|314.45|311.65|316.66|313.86|314.01|311.21|0
1656052500000|2022-06-24 06:35:00|314.38|311.58|314.96|312.16|314.96|312.16|313.72|310.92|0
1656052800000|2022-06-24 06:40:00|315.25|312.45|315.18|312.38|315.77|312.97|314.37|311.57|0
1656053100000|2022-06-24 06:45:00|315.11|312.31|315.03|312.23|315.47|312.67|314.45|311.65|0
1656053400000|2022-06-24 06:50:00|314.96|312.16|314.59|311.79|315.33|312.53|314.44|311.64|0
1656053700000|2022-06-24 06:55:00|314.51|311.71|313.41|310.61|314.51|311.71|313.12|310.32|0
1656054000000|2022-06-24 07:00:00|313.63|310.83|311.7|308.9|315.61|312.81|310.31|307.51|0
1656054300000|2022-06-24 07:05:00|311.5|309.1|314.73|312.33|315.32|312.92|311.43|309.03|0
1656054600000|2022-06-24 07:10:00|314.43|312.03|313.11|310.71|315.31|312.91|312.82|310.42|0
1656054900000|2022-06-24 07:15:00|313.03|310.63|312.16|309.76|313.77|311.37|310.99|308.59|0
1656055200000|2022-06-24 07:20:00|312.01|309.61|311.64|309.24|313.11|310.71|311.43|309.03|0
1656055500000|2022-06-24 07:25:00|311.72|309.32|313.47|311.07|313.62|311.22|311.43|309.03|0
1656055800000|2022-06-24 07:30:00|313.4|311|315.3|312.9|315.82|313.42|313.18|310.78|0
1656056100000|2022-06-24 07:35:00|315.23|312.83|315.67|313.27|316.11|313.71|313.91|311.51|0
1656056400000|2022-06-24 07:40:00|315.52|313.12|316.84|314.44|317.14|314.74|314.86|312.46|0
1656056700000|2022-06-24 07:45:00|316.7|314.3|316.55|314.15|317.14|314.74|315.67|313.27|0
1656057000000|2022-06-24 07:50:00|316.47|314.07|316.55|314.15|318.17|315.77|316.4|314|0
1656057300000|2022-06-24 07:55:00|316.69|314.29|316.1|313.7|317.72|315.32|315.81|313.41|0
1656057600000|2022-06-24 08:00:00|316.69|314.29|315.8|313.4|318.02|315.62|315.07|312.67|0
1656057900000|2022-06-24 08:05:00|315.66|313.26|314.48|312.08|315.95|313.55|314.33|311.93|0
1656058200000|2022-06-24 08:10:00|314.55|312.15|313.6|311.2|315.36|312.96|313.01|310.61|0
1656058500000|2022-06-24 08:15:00|313.16|310.76|315.06|312.66|315.5|313.1|313.16|310.76|0
1656058800000|2022-06-24 08:20:00|314.98|312.58|312.57|310.17|315.21|312.81|311.4|309|0
1656059100000|2022-06-24 08:25:00|312.64|310.24|314.91|312.51|314.91|312.51|311.98|309.58|0
1656059400000|2022-06-24 08:30:00|314.76|312.36|315.71|313.31|315.79|313.39|313.73|311.33|0
1656059700000|2022-06-24 08:35:00|315.79|313.39|316.08|313.68|316.67|314.27|314.98|312.58|0
1656060000000|2022-06-24 08:40:00|315.86|313.46|316.37|313.97|316.74|314.34|315.49|313.09|0
1656060300000|2022-06-24 08:45:00|316.44|314.04|315.19|312.79|316.81|314.41|315.19|312.79|0
1656060600000|2022-06-24 08:50:00|315.05|312.65|315.41|313.01|315.93|313.53|314.02|311.62|0
1656060900000|2022-06-24 08:55:00|315.48|313.08|315.99|313.59|316.81|314.41|315.19|312.79|0
1656061200000|2022-06-24 09:00:00|315.92|313.52|315.25|312.85|316.22|313.82|314.74|312.34|0
1656061500000|2022-06-24 09:05:00|315.33|312.93|316.8|314.4|316.8|314.4|314.52|312.12|0
1656061800000|2022-06-24 09:10:00|316.58|314.18|317.39|314.99|317.98|315.58|316.43|314.03|0
1656062100000|2022-06-24 09:15:00|317.54|315.14|317.46|315.06|317.9|315.5|316.8|314.4|0
1656062400000|2022-06-24 09:20:00|317.39|314.99|317.31|314.91|317.83|315.43|316.94|314.54|0
1656062700000|2022-06-24 09:25:00|317.38|314.98|315.76|313.36|317.38|314.98|315.17|312.77|0
1656063000000|2022-06-24 09:30:00|315.83|313.43|316.64|314.24|316.64|314.24|315.02|312.62|0
1656063300000|2022-06-24 09:35:00|316.56|314.16|314.94|312.54|316.93|314.53|314.87|312.47|0
1656063600000|2022-06-24 09:40:00|315.02|312.62|316.63|314.23|316.78|314.38|314.8|312.4|0
1656063900000|2022-06-24 09:45:00|316.56|314.16|316.63|314.23|317.67|315.27|316.41|314.01|0
1656064200000|2022-06-24 09:50:00|316.56|314.16|317|314.6|317.22|314.82|315.6|313.2|0
1656064500000|2022-06-24 09:55:00|317.07|314.67|318.69|316.29|318.84|316.44|316.33|313.93|0
1656064800000|2022-06-24 10:00:00|318.84|316.44|320.17|317.77|320.47|318.07|318.4|316|0
1656065100000|2022-06-24 10:05:00|320.02|317.62|320.91|318.51|320.98|318.58|318.39|315.99|0
1656065400000|2022-06-24 10:10:00|321.06|318.66|320.31|317.91|321.06|318.66|319.87|317.47|0
1656065700000|2022-06-24 10:15:00|320.17|317.77|319.06|316.66|321.2|318.8|318.77|316.37|0
1656066000000|2022-06-24 10:20:00|319.21|316.81|316.32|313.92|319.21|316.81|316.32|313.92|0
1656066300000|2022-06-24 10:25:00|316.25|313.85|316.4|314|316.69|314.29|315.88|313.48|0
1656066600000|2022-06-24 10:30:00|316.25|313.85|318.32|315.92|318.32|315.92|315.95|313.55|0
1656066900000|2022-06-24 10:35:00|317.72|315.32|317.13|314.73|317.94|315.54|316.69|314.29|0
1656067200000|2022-06-24 10:40:00|316.98|314.58|316.39|313.99|317.13|314.73|315.95|313.55|0
1656067500000|2022-06-24 10:45:00|316.24|313.84|316.68|314.28|317.05|314.65|316.09|313.69|0
1656067800000|2022-06-24 10:50:00|316.53|314.13|316.09|313.69|316.98|314.58|315.27|312.87|0
1656068100000|2022-06-24 10:55:00|315.94|313.54|315.94|313.54|316.38|313.98|314.61|312.21|0
1656068400000|2022-06-24 11:00:00|315.64|313.24|315.34|312.94|316.23|313.83|315.05|312.65|0
1656068700000|2022-06-24 11:05:00|315.2|312.8|315.49|313.09|315.49|313.09|314.9|312.5|0
1656069000000|2022-06-24 11:10:00|315.34|312.94|316.44|314.04|316.52|314.12|314.97|312.57|0
1656069300000|2022-06-24 11:15:00|316.37|313.97|316.96|314.56|316.96|314.56|315.78|313.38|0
1656069600000|2022-06-24 11:20:00|317.03|314.63|316.96|314.56|317.26|314.86|316.22|313.82|0
1656069900000|2022-06-24 11:25:00|316.73|314.33|317.7|315.3|317.7|315.3|315.92|313.52|0
1656070200000|2022-06-24 11:30:00|317.84|315.44|318.43|316.03|319.03|316.63|317.25|314.85|0
1656070500000|2022-06-24 11:35:00|318.29|315.89|316.21|313.81|318.43|316.03|316.21|313.81|0
1656070800000|2022-06-24 11:40:00|316.06|313.66|314.83|312.43|316.43|314.03|314.83|312.43|0
1656071100000|2022-06-24 11:45:00|314.68|312.28|313.06|310.66|315.12|312.72|312.84|310.44|0
1656071400000|2022-06-24 11:50:00|313.21|310.81|314.23|311.83|314.3|311.9|312.91|310.51|0
1656071700000|2022-06-24 11:55:00|314.16|311.76|314.08|311.68|314.89|312.49|313.79|311.39|0
1656072000000|2022-06-24 12:00:00|314.23|311.83|315.11|312.71|315.41|313.01|313.2|310.8|0
1656072300000|2022-06-24 12:05:00|314.82|312.42|316|313.6|316.66|314.26|314.08|311.68|0
1656072600000|2022-06-24 12:10:00|315.92|313.52|316.14|313.74|316.59|314.19|315.85|313.45|0
1656072900000|2022-06-24 12:15:00|316.21|313.81|316.43|314.03|316.73|314.33|315.55|313.15|0
1656073200000|2022-06-24 12:20:00|316.58|314.18|314.66|312.26|317.17|314.77|314.37|311.97|0
1656073500000|2022-06-24 12:25:00|314.81|312.41|314.29|311.89|315.69|313.29|314.14|311.74|0
1656073800000|2022-06-24 12:30:00|314.22|311.82|313.89|311.49|314.87|312.47|313.81|311.41|0
1656074100000|2022-06-24 12:35:00|314.1|311.7|314.62|312.22|315.21|312.81|313.88|311.48|0
1656074400000|2022-06-24 12:40:00|314.47|312.07|315.65|313.25|315.95|313.55|314.47|312.07|0
1656074700000|2022-06-24 12:45:00|315.8|313.4|314.39|311.99|315.8|313.4|313.44|311.04|0
1656075000000|2022-06-24 12:50:00|314.17|311.77|313.29|310.89|314.17|311.77|313.14|310.74|0
1656075300000|2022-06-24 12:55:00|313.43|311.03|313.58|311.18|314.02|311.62|312.84|310.44|0
1656075600000|2022-06-24 13:00:00|313.28|310.88|314.9|312.5|315.05|312.65|313.14|310.74|0
1656075900000|2022-06-24 13:05:00|315.05|312.65|316.08|313.68|316.45|314.05|314.46|312.06|0
1656076200000|2022-06-24 13:10:00|316.23|313.83|315.64|313.24|316.23|313.83|315.05|312.65|0
1656076500000|2022-06-24 13:15:00|315.78|313.38|316.52|314.12|316.96|314.56|315.19|312.79|0
1656076800000|2022-06-24 13:20:00|316.67|314.27|317.7|315.3|318|315.6|316.22|313.82|0
1656077100000|2022-06-24 13:25:00|317.77|315.37|317.11|314.71|318.3|315.9|315.78|313.38|0
1656077400000|2022-06-24 13:30:00|317.18|314.78|324.4|322|324.41|322.01|317.11|314.71|0
1656077700000|2022-06-24 13:35:00|324.7|322.3|323.43|321.03|327.76|325.36|321.34|318.94|0
1656078000000|2022-06-24 13:40:00|323.58|321.18|331.33|328.93|331.79|329.39|322.53|320.13|0
1656078300000|2022-06-24 13:45:00|331.4|329|334.96|332.56|334.96|332.56|329.97|327.57|0
1656078600000|2022-06-24 13:50:00|334.81|332.41|335.64|333.24|336.09|333.69|334.2|331.8|0
1656078900000|2022-06-24 13:55:00|335.48|333.08|334.27|331.87|336.09|333.69|332.91|330.51|0
1656079200000|2022-06-24 14:00:00|338.29|335.89|348.29|345.89|352.67|350.27|338.29|335.89|0
1656079500000|2022-06-24 14:05:00|348.14|345.74|353|350.6|353.93|351.53|348.03|345.63|0
1656079800000|2022-06-24 14:10:00|353.31|350.91|350.14|347.74|353.62|351.22|348.18|345.78|0
1656080100000|2022-06-24 14:15:00|349.99|347.59|352.31|349.91|354.18|351.78|349.99|347.59|0
1656080400000|2022-06-24 14:20:00|352.46|350.06|354.39|351.99|356.41|354.01|351.84|349.44|0
1656080700000|2022-06-24 14:25:00|354.7|352.3|352.52|350.12|354.7|352.3|350.97|348.57|0
1656081000000|2022-06-24 14:30:00|353.14|350.74|352.36|349.96|353.92|351.52|351.12|348.72|0
1656081300000|2022-06-24 14:35:00|352.67|350.27|350.19|347.79|353.29|350.89|349.26|346.86|0
1656081600000|2022-06-24 14:40:00|350.34|347.94|348.95|346.55|350.34|347.94|347.41|345.01|0
1656081900000|2022-06-24 14:45:00|348.64|346.24|352.2|349.8|353.13|350.73|347.4|345|0
1656082200000|2022-06-24 14:50:00|352.82|350.42|351.88|349.48|352.82|350.42|350.49|348.09|0
1656082500000|2022-06-24 14:55:00|352.04|349.64|352.35|349.95|354.37|351.97|350.64|348.24|0
1656082800000|2022-06-24 15:00:00|352.66|350.26|356.24|353.84|356.39|353.99|352.19|349.79|0
1656083100000|2022-06-24 15:05:00|356.08|353.68|355.3|352.9|356.55|354.15|353.9|351.5|0
1656083400000|2022-06-24 15:10:00|355.61|353.21|352.65|350.25|355.76|353.36|352.65|350.25|0
1656083700000|2022-06-24 15:15:00|352.34|349.94|349.93|347.53|352.65|350.25|349.09|346.69|0
1656084000000|2022-06-24 15:20:00|349.86|347.46|351.56|349.16|352.33|349.93|349.7|347.3|0
1656084300000|2022-06-24 15:25:00|351.71|349.31|354.89|352.49|355.13|352.73|351.4|349|0
1656084600000|2022-06-24 15:30:00|354.82|352.42|353.42|351.02|355.13|352.73|353.42|351.02|0
1656084900000|2022-06-24 15:35:00|352.95|350.55|355.59|353.19|355.75|353.35|352.64|350.24|0
1656085200000|2022-06-24 15:40:00|355.13|352.73|355.59|353.19|356.37|353.97|354.66|352.26|0
1656085500000|2022-06-24 15:45:00|355.43|353.03|353.87|351.47|355.43|353.03|353.56|351.16|0
1656085800000|2022-06-24 15:50:00|354.03|351.63|355.74|353.34|356.68|354.28|353.25|350.85|0
1656086100000|2022-06-24 15:55:00|355.9|353.5|355.58|353.18|356.05|353.65|353.56|351.16|0
1656086400000|2022-06-24 16:00:00|355.74|353.34|357.45|355.05|358.08|355.68|354.8|352.4|0
1656086700000|2022-06-24 16:05:00|357.14|354.74|356.67|354.27|357.92|355.52|356.67|354.27|0
1656087000000|2022-06-24 16:10:00|356.83|354.43|355.45|353.05|357.82|355.42|355.14|352.74|0
1656087300000|2022-06-24 16:15:00|355.76|353.36|356.55|354.15|357.02|354.62|355.14|352.74|0
1656087600000|2022-06-24 16:20:00|356.71|354.31|355.85|353.45|356.86|354.46|353.27|350.87|0
1656087900000|2022-06-24 16:25:00|356.16|353.76|354.6|352.2|356.32|353.92|354.14|351.74|0
1656088200000|2022-06-24 16:30:00|354.76|352.36|351.48|349.08|355.07|352.67|351.33|348.93|0
1656088500000|2022-06-24 16:35:00|351.33|348.93|352.88|350.48|353.04|350.64|351.02|348.62|0
1656088800000|2022-06-24 16:40:00|353.04|350.64|355.22|352.82|355.69|353.29|352.57|350.17|0
1656089100000|2022-06-24 16:45:00|354.75|352.35|353.34|350.94|354.91|352.51|352.26|349.86|0
1656089400000|2022-06-24 16:50:00|353.66|351.26|354.75|352.35|354.75|352.35|353.03|350.63|0
1656089700000|2022-06-24 16:55:00|354.9|352.5|355.37|352.97|355.84|353.44|354.28|351.88|0
1656090000000|2022-06-24 17:00:00|355.21|352.81|356.46|354.06|357.4|355|354.43|352.03|0
1656090300000|2022-06-24 17:05:00|356.62|354.22|356.15|353.75|356.93|354.53|355.05|352.65|0
1656090600000|2022-06-24 17:10:00|356.3|353.9|357.71|355.31|357.71|355.31|356.3|353.9|0
1656090900000|2022-06-24 17:15:00|357.55|355.15|356.06|353.66|357.94|355.54|355.9|353.5|0
1656091200000|2022-06-24 17:20:00|356.21|353.81|356.21|353.81|356.99|354.59|355.27|352.87|0
1656091500000|2022-06-24 17:25:00|356.05|353.65|356.21|353.81|356.83|354.43|355.27|352.87|0
1656091800000|2022-06-24 17:30:00|356.36|353.96|356.52|354.12|357.14|354.74|354.96|352.56|0
1656092100000|2022-06-24 17:35:00|356.67|354.27|355.58|353.18|356.67|354.27|354.8|352.4|0
1656092400000|2022-06-24 17:40:00|355.26|352.86|356.98|354.58|357.45|355.05|354.64|352.24|0
1656092700000|2022-06-24 17:45:00|356.82|354.42|355.88|353.48|357.14|354.74|355.57|353.17|0
1656093000000|2022-06-24 17:50:00|356.04|353.64|354.63|352.23|356.98|354.58|354.48|352.08|0
1656093300000|2022-06-24 17:55:00|354.32|351.92|353.48|351.08|356.51|354.11|352.39|349.99|0
1656093600000|2022-06-24 18:00:00|353.64|351.24|353.48|351.08|354.88|352.48|353.01|350.61|0
1656093900000|2022-06-24 18:05:00|353.63|351.23|353.01|350.61|354.26|351.86|352.23|349.83|0
1656094200000|2022-06-24 18:10:00|353.16|350.76|354.41|352.01|355.35|352.95|353.16|350.76|0
1656094500000|2022-06-24 18:15:00|354.56|352.16|355.03|352.63|355.66|353.26|353.78|351.38|0
1656094800000|2022-06-24 18:20:00|355.19|352.79|354.4|352|355.34|352.94|353.47|351.07|0
1656095100000|2022-06-24 18:25:00|354.25|351.85|355.65|353.25|356.44|354.04|354.09|351.69|0
1656095400000|2022-06-24 18:30:00|355.81|353.41|357.22|354.82|357.53|355.13|355.5|353.1|0
1656095700000|2022-06-24 18:35:00|357.06|354.66|355.8|353.4|357.84|355.44|355.8|353.4|0
1656096000000|2022-06-24 18:40:00|355.65|353.25|356.95|354.55|357.26|354.86|355.18|352.78|0
1656096300000|2022-06-24 18:45:00|356.44|354.04|358.47|356.07|358.47|356.07|356.28|353.88|0
1656096600000|2022-06-24 18:50:00|358.32|355.92|358.31|355.91|358.47|356.07|357.53|355.13|0
1656096900000|2022-06-24 18:55:00|358.47|356.07|359.27|356.87|359.58|357.18|358.01|355.61|0
1656097200000|2022-06-24 19:00:00|359.58|357.18|360.45|358.05|360.45|358.05|358.32|355.92|0
1656097500000|2022-06-24 19:05:00|360.13|357.73|359.82|357.42|360.76|358.36|359.35|356.95|0
1656097800000|2022-06-24 19:10:00|359.5|357.1|360.44|358.04|360.44|358.04|359.03|356.63|0
1656098100000|2022-06-24 19:15:00|360.76|358.36|360.91|358.51|361.54|359.14|360.28|357.88|0
1656098400000|2022-06-24 19:20:00|361.23|358.83|363.25|360.85|363.41|361.01|360.91|358.51|0
1656098700000|2022-06-24 19:25:00|363.41|361.01|363.25|360.85|363.56|361.16|361.68|359.28|0
1656099000000|2022-06-24 19:30:00|363.09|360.69|361.16|358.76|363.56|361.16|361.16|358.76|0
1656099300000|2022-06-24 19:35:00|361.32|358.92|363.68|361.28|363.68|361.28|360.53|358.13|0
1656099600000|2022-06-24 19:40:00|363.83|361.43|365.41|363.01|365.41|363.01|363.52|361.12|0
1656099900000|2022-06-24 19:45:00|365.09|362.69|364.97|362.57|366.2|363.8|364.3|361.9|0
1656100200000|2022-06-24 19:50:00|365.76|363.36|371.61|368.73|372.09|369.21|365.6|363.2|0
1656100500000|2022-06-24 19:55:00|371.77|368.89|375.59|372.71|375.59|372.71|369.23|366.35|0
1656100800000|2022-06-24 20:00:00|375.91|373.03|372.73|370.33|376.71|373.83|372.42|370.02|0
1656101100000|2022-06-24 20:05:00|372.57|370.17|369.42|367.02|373.53|371.13|368.94|366.54|0
1656101400000|2022-06-24 20:10:00|369.26|366.86|368.62|366.22|369.89|367.49|367.99|365.59|0
1656313500000|2022-06-27 07:05:00|375.09|372.69|378.22|375.82|378.46|376.06|373.98|371.58|0
1656313800000|2022-06-27 07:10:00|378.06|375.66|377.97|375.57|379.35|376.95|376.94|374.54|0
1656314100000|2022-06-27 07:15:00|378.06|375.66|378.45|376.05|381.76|379.36|378.06|375.66|0
1656314400000|2022-06-27 07:20:00|378.7|376.3|381.83|379.43|382.24|379.84|378.61|376.21|0
1656314700000|2022-06-27 07:25:00|381.76|379.36|385.31|382.91|386.29|383.89|381.27|378.87|0
1656315000000|2022-06-27 07:30:00|385.64|383.24|390.02|387.62|390.02|387.62|384.99|382.59|0
1656315300000|2022-06-27 07:35:00|390.35|387.95|391.4|389|392.31|389.91|389.94|387.54|0
1656315600000|2022-06-27 07:40:00|391|388.6|387.17|384.77|391.24|388.84|387.09|384.69|0
1656315900000|2022-06-27 07:45:00|387.09|384.69|389.2|386.8|389.28|386.88|387.09|384.69|0
1656316200000|2022-06-27 07:50:00|389.04|386.64|390.99|388.59|391.65|389.25|389.04|386.64|0
1656316500000|2022-06-27 07:55:00|391.23|388.83|392.6|390.2|394.86|392.46|391.23|388.83|0
1656316800000|2022-06-27 08:00:00|392.44|390.04|392.44|390.04|393.91|391.51|391.13|388.73|0
1656317100000|2022-06-27 08:05:00|392.19|389.79|391.95|389.55|394.56|392.16|391.95|389.55|0
1656317400000|2022-06-27 08:10:00|391.86|389.46|393.9|391.5|393.9|391.5|391.46|389.06|0
1656317700000|2022-06-27 08:15:00|393.74|391.34|393.25|390.85|394.06|391.66|393.25|390.85|0
1656318000000|2022-06-27 08:20:00|393.41|391.01|391.94|389.54|393.74|391.34|391.85|389.45|0
1656318300000|2022-06-27 08:25:00|392.1|389.7|392.34|389.94|392.92|390.52|391.77|389.37|0
1656318600000|2022-06-27 08:30:00|392.26|389.86|391.44|389.04|392.59|390.19|391.03|388.63|0
1656318900000|2022-06-27 08:35:00|391.61|389.21|388.19|385.79|391.61|389.21|387.86|385.46|0
1656319200000|2022-06-27 08:40:00|388.35|385.95|388.35|385.95|389|386.6|387.37|384.97|0
1656319500000|2022-06-27 08:45:00|388.26|385.86|387.51|385.11|388.83|386.43|387.1|384.7|0
1656319800000|2022-06-27 08:50:00|387.67|385.27|385.23|382.83|388.07|385.67|385.23|382.83|0
1656320100000|2022-06-27 08:55:00|385.07|382.67|385.79|383.39|386.04|383.64|384.58|382.18|0
1656320400000|2022-06-27 09:00:00|385.88|383.48|385.39|382.99|386.2|383.8|385.39|382.99|0
1656320700000|2022-06-27 09:05:00|385.23|382.83|382.64|380.24|385.23|382.83|382.48|380.08|0
1656321000000|2022-06-27 09:10:00|382.8|380.4|385.22|382.82|386.52|384.12|382.8|380.4|0
1656321300000|2022-06-27 09:15:00|385.06|382.66|385.71|383.31|385.95|383.55|384.41|382.01|0
1656321600000|2022-06-27 09:20:00|385.87|383.47|386.11|383.71|387.24|384.84|385.62|383.22|0
1656321900000|2022-06-27 09:25:00|386.1|383.7|387|384.6|387.08|384.68|385.05|382.65|0
1656322200000|2022-06-27 09:30:00|386.67|384.27|385.54|383.14|387.48|385.08|385.54|383.14|0
1656322500000|2022-06-27 09:35:00|386.02|383.62|385.05|382.65|386.1|383.7|384.24|381.84|0
1656322800000|2022-06-27 09:40:00|385.21|382.81|385.69|383.29|385.85|383.45|384.07|381.67|0
1656323100000|2022-06-27 09:45:00|385.61|383.21|386.18|383.78|386.83|384.43|385.53|383.13|0
1656323400000|2022-06-27 09:50:00|386.01|383.61|384.72|382.32|386.5|384.1|384.72|382.32|0
1656323700000|2022-06-27 09:55:00|384.71|382.31|385.04|382.64|385.85|383.45|384.71|382.31|0
1656324000000|2022-06-27 10:00:00|385.2|382.8|384.95|382.55|385.85|383.45|383.82|381.42|0
1656324300000|2022-06-27 10:05:00|385.03|382.63|383.09|380.69|385.03|382.63|383.09|380.69|0
1656324600000|2022-06-27 10:10:00|383.17|380.77|382.12|379.72|383.41|381.01|382.12|379.72|0
1656324900000|2022-06-27 10:15:00|382.28|379.88|384.29|381.89|384.38|381.98|382.28|379.88|0
1656325200000|2022-06-27 10:20:00|384.38|381.98|383.24|380.84|384.62|382.22|383.24|380.84|0
1656325500000|2022-06-27 10:25:00|383.32|380.92|380.25|377.85|383.64|381.24|380.02|377.62|0
1656325800000|2022-06-27 10:30:00|380.18|377.78|380.78|378.38|382.11|379.71|379.85|377.45|0
1656326100000|2022-06-27 10:35:00|381.63|379.23|379.86|377.46|381.87|379.47|379.7|377.3|0
1656326400000|2022-06-27 10:40:00|380.02|377.62|381.3|378.9|381.54|379.14|378.73|376.33|0
1656326700000|2022-06-27 10:45:00|380.98|378.58|378.92|376.52|381.38|378.98|377.72|375.32|0
1656327000000|2022-06-27 10:50:00|378.76|376.36|379.65|377.25|379.81|377.41|378.44|376.04|0
1656327300000|2022-06-27 10:55:00|379.48|377.08|381.42|379.02|381.66|379.26|379.32|376.92|0
1656327600000|2022-06-27 11:00:00|381.58|379.18|382.06|379.66|382.22|379.82|380.85|378.45|0
1656327900000|2022-06-27 11:05:00|381.9|379.5|383.35|380.95|383.51|381.11|381.58|379.18|0
1656328200000|2022-06-27 11:10:00|383.51|381.11|384|381.6|384.16|381.76|383.19|380.79|0
1656328500000|2022-06-27 11:15:00|384.16|381.76|384.48|382.08|384.64|382.24|383.35|380.95|0
1656328800000|2022-06-27 11:20:00|384.32|381.92|383.99|381.59|384.48|382.08|383.99|381.59|0
1656329100000|2022-06-27 11:25:00|384.15|381.75|382.37|379.97|384.15|381.75|381.89|379.49|0
1656329400000|2022-06-27 11:30:00|382.29|379.89|384.96|382.56|384.96|382.56|382.29|379.89|0
1656329700000|2022-06-27 11:35:00|384.8|382.4|384.47|382.07|385.28|382.88|384.15|381.75|0
1656330000000|2022-06-27 11:40:00|384.55|382.15|384.79|382.39|385.12|382.72|384.14|381.74|0
1656330300000|2022-06-27 11:45:00|384.71|382.31|384.3|381.9|384.79|382.39|383.82|381.42|0
1656330600000|2022-06-27 11:50:00|384.63|382.23|383.81|381.41|384.63|382.23|383.65|381.25|0
1656330900000|2022-06-27 11:55:00|383.65|381.25|382.84|380.44|383.65|381.25|382.59|380.19|0
1656331200000|2022-06-27 12:00:00|383|380.6|383.32|380.92|383.81|381.41|382.68|380.28|0
1656331500000|2022-06-27 12:05:00|383.49|381.09|381.87|379.47|383.65|381.25|381.54|379.14|0
1656331800000|2022-06-27 12:10:00|381.7|379.3|381.86|379.46|383|380.6|380.25|377.85|0
1656332100000|2022-06-27 12:15:00|382.51|380.11|382.18|379.78|383.8|381.4|380.57|378.17|0
1656332400000|2022-06-27 12:20:00|382.34|379.94|381.05|378.65|382.51|380.11|380.89|378.49|0
1656332700000|2022-06-27 12:25:00|381.37|378.97|377.18|374.78|381.77|379.37|377.18|374.78|0
1656333000000|2022-06-27 12:30:00|377.5|375.1|374.45|372.05|378.79|376.39|373.81|371.41|0
1656333300000|2022-06-27 12:35:00|374.29|371.89|376.7|374.3|376.7|374.3|374.13|371.73|0
1656333600000|2022-06-27 12:40:00|376.61|374.21|377.66|375.26|378.3|375.9|375.89|373.49|0
1656333900000|2022-06-27 12:45:00|377.98|375.58|377.6|375.2|378.14|375.74|376.37|373.97|0
1656334200000|2022-06-27 12:50:00|377.44|375.04|375.27|372.87|378.24|375.84|375.19|372.79|0
1656334500000|2022-06-27 12:55:00|375.35|372.95|376.63|374.23|376.95|374.55|375.35|372.95|0
1656334800000|2022-06-27 13:00:00|376.95|374.55|378.56|376.16|379.04|376.64|376.63|374.23|0
1656335100000|2022-06-27 13:05:00|378.4|376|377.59|375.19|378.88|376.48|377.59|375.19|0
1656335400000|2022-06-27 13:10:00|377.43|375.03|379.19|376.79|379.36|376.96|376.79|374.39|0
1656335700000|2022-06-27 13:15:00|379.36|376.96|378.87|376.47|379.68|377.28|377.66|375.26|0
1656336000000|2022-06-27 13:20:00|378.71|376.31|379.67|377.27|380.8|378.4|378.55|376.15|0
1656336300000|2022-06-27 13:25:00|379.99|377.59|381.44|379.04|381.6|379.2|379.51|377.11|0
1656336600000|2022-06-27 13:30:00|380.8|378.4|369.13|366.73|382.73|380.33|368.58|366.18|0
1656336900000|2022-06-27 13:35:00|368.1|365.7|369.12|366.72|369.6|367.2|364.46|362.06|0
1656337200000|2022-06-27 13:40:00|368.8|366.4|363.33|360.93|368.8|366.4|362.15|359.75|0
1656337500000|2022-06-27 13:45:00|362.94|360.54|359.43|357.03|363.21|360.81|357.08|354.68|0
1656337800000|2022-06-27 13:50:00|359.11|356.71|364.09|361.69|364.41|362.01|358.17|355.77|0
1656338100000|2022-06-27 13:55:00|363.62|361.22|359.51|357.11|363.77|361.37|358.57|356.17|0
1656338400000|2022-06-27 14:00:00|359.43|357.03|369.33|366.93|370.61|368.21|359.43|357.03|0
1656338700000|2022-06-27 14:05:00|369.81|367.41|363.11|360.71|370.13|367.73|360.9|358.5|0
1656339000000|2022-06-27 14:10:00|363.43|361.03|361.44|359.04|364.22|361.82|359|356.6|0
1656339300000|2022-06-27 14:15:00|361.21|358.81|362.63|360.23|364.85|362.45|358.21|355.81|0
1656339600000|2022-06-27 14:20:00|362.79|360.39|362|359.6|367.08|364.68|360.1|357.7|0
1656339900000|2022-06-27 14:25:00|361.84|359.44|360.25|357.85|362.78|360.38|358.68|356.28|0
1656340200000|2022-06-27 14:30:00|359.15|356.75|364.38|361.98|365.33|362.93|358.68|356.28|0
1656340500000|2022-06-27 14:35:00|365.65|363.25|364.69|362.29|365.97|363.57|361.68|359.28|0
1656340800000|2022-06-27 14:40:00|364.85|362.45|368.83|366.43|368.99|366.59|363.26|360.86|0
1656341100000|2022-06-27 14:45:00|368.51|366.11|370.58|368.18|370.74|368.34|365.64|363.24|0
1656341400000|2022-06-27 14:50:00|370.9|368.5|373.36|370.96|375.04|372.64|370.58|368.18|0
1656341700000|2022-06-27 14:55:00|373.52|371.12|373.84|371.44|376.9|374.5|373.2|370.8|0
1656342000000|2022-06-27 15:00:00|374.16|371.76|371.92|369.52|375.13|372.73|370.96|368.56|0
1656342300000|2022-06-27 15:05:00|371.76|369.36|369.03|366.63|372.24|369.84|368.56|366.16|0
1656342600000|2022-06-27 15:10:00|368.4|366|369.15|366.75|370.27|367.87|367.07|364.67|0
1656342900000|2022-06-27 15:15:00|368.83|366.43|372.18|369.78|372.51|370.11|368.03|365.63|0
1656343200000|2022-06-27 15:20:00|372.02|369.62|377.73|375.33|377.73|375.33|371.22|368.82|0
1656343500000|2022-06-27 15:25:00|377.57|375.17|377.73|375.33|379.03|376.63|377.57|375.17|0
1656343800000|2022-06-27 15:30:00|377.89|375.49|374.35|371.95|377.89|375.49|374.19|371.79|0
1656344100000|2022-06-27 15:35:00|373.55|371.15|374.67|372.27|374.99|372.59|372.1|369.7|0
1656344400000|2022-06-27 15:40:00|374.83|372.43|377.56|375.16|378.37|375.97|374.26|371.86|0
1656344700000|2022-06-27 15:45:00|377.72|375.32|376.59|374.19|379.18|376.78|375.47|373.07|0
1656345000000|2022-06-27 15:50:00|376.27|373.87|374.66|372.26|376.59|374.19|374.34|371.94|0
1656345300000|2022-06-27 15:55:00|374.34|371.94|375.78|373.38|376.43|374.03|373.21|370.81|0
1656345600000|2022-06-27 16:00:00|375.3|372.9|371.29|368.89|376.59|374.19|370.01|367.61|0
1656345900000|2022-06-27 16:05:00|371.77|369.37|371.45|369.05|372.09|369.69|369.37|366.97|0
1656346200000|2022-06-27 16:10:00|371.13|368.73|370.48|368.08|372.08|369.68|369.37|366.97|0
1656346500000|2022-06-27 16:15:00|370.32|367.92|372.4|370|372.56|370.16|368.09|365.69|0
1656346800000|2022-06-27 16:20:00|372.56|370.16|369.2|366.8|373.2|370.8|369.04|366.64|0
1656347100000|2022-06-27 16:25:00|369.04|366.64|366.43|364.03|369.68|367.28|365.07|362.67|0
1656347400000|2022-06-27 16:30:00|365.95|363.55|363.89|361.49|366.11|363.71|362.78|360.38|0
1656347700000|2022-06-27 16:35:00|363.1|360.7|366.11|363.71|366.66|364.26|362.62|360.22|0
1656348000000|2022-06-27 16:40:00|365.95|363.55|369.13|366.73|369.13|366.73|365.47|363.07|0
1656348300000|2022-06-27 16:45:00|369.53|367.13|369.29|366.89|370.09|367.69|367.06|364.66|0
1656348600000|2022-06-27 16:50:00|369.13|366.73|371.2|368.8|371.68|369.28|368.65|366.25|0
1656348900000|2022-06-27 16:55:00|371.52|369.12|370.8|368.4|371.84|369.44|368.49|366.09|0
1656349200000|2022-06-27 17:00:00|371.52|369.12|366.89|364.49|371.52|369.12|365.78|363.38|0
1656349500000|2022-06-27 17:05:00|366.73|364.33|366.41|364.01|366.73|364.33|363.71|361.31|0
1656349800000|2022-06-27 17:10:00|366.57|364.17|368.63|366.23|370.39|367.99|366.57|364.17|0
1656350100000|2022-06-27 17:15:00|368.47|366.07|368.79|366.39|370.07|367.67|366.56|364.16|0
1656350400000|2022-06-27 17:20:00|369.11|366.71|368.15|365.75|369.74|367.34|366.71|364.31|0
1656350700000|2022-06-27 17:25:00|368.62|366.22|366.71|364.31|368.62|366.22|365.92|363.52|0
1656351000000|2022-06-27 17:30:00|366.23|363.83|364.96|362.56|366.87|364.47|364.32|361.92|0
1656351300000|2022-06-27 17:35:00|364.8|362.4|365.35|362.95|365.91|363.51|363.45|361.05|0
1656351600000|2022-06-27 17:40:00|364.96|362.56|362.26|359.86|365.75|363.35|361.15|358.75|0
1656351900000|2022-06-27 17:45:00|362.1|359.7|361.31|358.91|362.58|360.18|359.42|357.02|0
1656352200000|2022-06-27 17:50:00|361.78|359.38|362.57|360.17|363.68|361.28|360.83|358.43|0
1656352500000|2022-06-27 17:55:00|362.89|360.49|361.3|358.9|363.04|360.64|361.15|358.75|0
1656352800000|2022-06-27 18:00:00|361.14|358.74|362|359.6|362.47|360.07|358.05|355.65|0
1656353100000|2022-06-27 18:05:00|362.16|359.76|360.41|358.01|362.47|360.07|359.15|356.75|0
1656353400000|2022-06-27 18:10:00|360.57|358.17|362.15|359.75|363.1|360.7|359.31|356.91|0
1656353700000|2022-06-27 18:15:00|362.47|360.07|365.48|363.08|365.48|363.08|362.39|359.99|0
1656354000000|2022-06-27 18:20:00|365.64|363.24|364.05|361.65|365.64|363.24|363.1|360.7|0
1656354300000|2022-06-27 18:25:00|363.73|361.33|360.81|358.41|363.73|361.33|360.03|357.63|0
1656354600000|2022-06-27 18:30:00|360.5|358.1|363.67|361.27|363.67|361.27|359.39|356.99|0
1656354900000|2022-06-27 18:35:00|363.83|361.43|365.1|362.7|365.73|363.33|362.71|360.31|0
1656355200000|2022-06-27 18:40:00|365.17|362.77|363.19|360.79|365.17|362.77|362.23|359.83|0
1656355500000|2022-06-27 18:45:00|363.03|360.63|364.3|361.9|364.93|362.53|361.44|359.04|0
1656355800000|2022-06-27 18:50:00|364.14|361.74|362.39|359.99|364.14|361.74|361.28|358.88|0
1656356100000|2022-06-27 18:55:00|362.54|360.14|360.8|358.4|363.66|361.26|360.48|358.08|0
1656356400000|2022-06-27 19:00:00|360.48|358.08|355.9|353.5|361.59|359.19|355.43|353.03|0
1656356700000|2022-06-27 19:05:00|355.75|353.35|359.37|356.97|360|357.6|353.86|351.46|0
1656357000000|2022-06-27 19:10:00|359.05|356.65|363.33|360.93|363.49|361.09|358.9|356.5|0
1656357300000|2022-06-27 19:15:00|363.01|360.61|363.96|361.56|364.76|362.36|362.22|359.82|0
1656357600000|2022-06-27 19:20:00|363.8|361.4|361.89|359.49|364.12|361.72|361.26|358.86|0
1656357900000|2022-06-27 19:25:00|362.37|359.97|362.53|360.13|364.59|362.19|361.1|358.7|0
1656358200000|2022-06-27 19:30:00|362.37|359.97|359.36|356.96|362.37|359.97|359.2|356.8|0
1656358500000|2022-06-27 19:35:00|359.52|357.12|356.83|354.43|359.52|357.12|355.57|353.17|0
1656358800000|2022-06-27 19:40:00|356.52|354.12|362.68|360.28|362.68|360.28|355.89|353.49|0
1656359100000|2022-06-27 19:45:00|362.52|360.12|362.2|359.8|364.9|362.5|359.35|356.95|0
1656359400000|2022-06-27 19:50:00|358.88|356.48|355.56|353.16|358.88|356.48|353.68|351.28|0
1656359700000|2022-06-27 19:55:00|355.88|353.48|361.4|359|361.4|359|355.56|353.16|0
1656360000000|2022-06-27 20:00:00|362.83|360.43|363.14|360.74|364.74|362.34|361.56|359.16|0
1656360300000|2022-06-27 20:05:00|363.22|360.82|364.25|361.85|364.26|361.86|362.19|359.79|0
1656360600000|2022-06-27 20:10:00|364.09|361.69|363.46|361.06|364.89|362.49|362.98|360.58|0
1656360900000|2022-06-27 20:15:00|364.45|361.65|364.61|361.81|365.25|362.45|364.13|361.33|0
1656361200000|2022-06-27 20:20:00|364.45|361.65|364.43|361.63|366.69|363.89|364.29|361.49|0
1656361500000|2022-06-27 20:25:00|364.75|361.95|363.15|360.35|364.91|362.11|363.15|360.35|0
1656361800000|2022-06-27 20:30:00|363.31|360.51|363.15|360.35|363.79|360.99|362.84|360.04|0
1656362100000|2022-06-27 20:35:00|362.99|360.19|363.47|360.67|364.26|361.46|362.99|360.19|0
1656362400000|2022-06-27 20:40:00|363.31|360.51|363.15|360.35|363.63|360.83|362.83|360.03|0
1656362700000|2022-06-27 20:45:00|363.31|360.51|364.02|361.22|364.42|361.62|363.31|360.51|0
1656363000000|2022-06-27 20:50:00|364.1|361.3|363.78|360.98|364.58|361.78|363.46|360.66|0
1656363300000|2022-06-27 20:55:00|363.62|360.82|363.64|360.84|364.1|361.3|363.46|360.66|0
1656363600000|2022-06-27 21:00:00|363.73|360.93|364.21|361.41|364.21|361.41|363.73|360.93|0
1656363900000|2022-06-27 21:05:00|364.33|361.53|364.42|361.62|364.47|361.67|364.21|361.41|0
1656364200000|2022-06-27 21:10:00|364.35|361.55|364.37|361.57|364.52|361.72|364.35|361.55|0
1656364500000|2022-06-27 21:15:00|364.33|361.53|364.3|361.5|364.54|361.74|364.3|361.5|0
1656364800000|2022-06-27 21:20:00|364.33|361.53|364.2|361.4|364.33|361.53|364.11|361.31|0
1656365100000|2022-06-27 21:25:00|364.16|361.36|364.18|361.38|364.18|361.38|364.07|361.27|0
1656365400000|2022-06-27 21:30:00|364.16|361.36|364.11|361.31|364.18|361.38|364|361.2|0
1656365700000|2022-06-27 21:35:00|364.04|361.24|363.45|360.65|364.04|361.24|363.45|360.65|0
1656366000000|2022-06-27 21:40:00|363.5|360.7|362.85|360.05|363.5|360.7|362.85|360.05|0
1656366300000|2022-06-27 21:45:00|362.89|360.09|363.29|360.49|363.29|360.49|362.85|360.05|0
1656366600000|2022-06-27 21:50:00|363.31|360.51|363.31|360.51|363.44|360.64|363.06|360.26|0
1656366900000|2022-06-27 21:55:00|363.33|360.53|363.49|360.69|363.82|361.02|363.31|360.51|0
1656367200000|2022-06-27 22:00:00|364.78|361.98|361.75|358.95|364.94|362.14|361.52|358.72|0
1656367500000|2022-06-27 22:05:00|361.83|359.03|362.23|359.43|362.31|359.51|361.52|358.72|0
1656367800000|2022-06-27 22:10:00|362.31|359.51|361.99|359.19|362.78|359.98|361.19|358.39|0
1656368100000|2022-06-27 22:15:00|362.22|359.42|361.35|358.55|362.31|359.51|361.35|358.55|0
1656368400000|2022-06-27 22:20:00|361.51|358.71|361.35|358.55|361.67|358.87|361.03|358.23|0
1656368700000|2022-06-27 22:25:00|361.27|358.47|361.82|359.02|362.14|359.34|361.19|358.39|0
1656369000000|2022-06-27 22:30:00|361.74|358.94|361.82|359.02|361.98|359.18|361.34|358.54|0
1656369300000|2022-06-27 22:35:00|361.89|359.09|361.66|358.86|362.14|359.34|361.58|358.78|0
1656369600000|2022-06-27 22:40:00|361.82|359.02|363.4|360.6|363.4|360.6|361.5|358.7|0
1656369900000|2022-06-27 22:45:00|363.56|360.76|364.04|361.24|364.52|361.72|363.56|360.76|0
1656370200000|2022-06-27 22:50:00|363.95|361.15|364.35|361.55|364.51|361.71|363.88|361.08|0
1656370500000|2022-06-27 22:55:00|364.43|361.63|364.35|361.55|364.67|361.87|364.35|361.55|0
1656370800000|2022-06-27 23:00:00|364.51|361.71|363.55|360.75|365.86|363.06|363.55|360.75|0
1656371100000|2022-06-27 23:05:00|363.39|360.59|364.19|361.39|364.19|361.39|363.07|360.27|0
1656371400000|2022-06-27 23:10:00|364.35|361.55|364.26|361.46|364.98|362.18|363.71|360.91|0
1656371700000|2022-06-27 23:15:00|364.34|361.54|364.18|361.38|364.34|361.54|363.55|360.75|0
1656372000000|2022-06-27 23:20:00|364.26|361.46|364.02|361.22|364.34|361.54|363.86|361.06|0
1656372300000|2022-06-27 23:25:00|364.1|361.3|364.18|361.38|364.34|361.54|363.86|361.06|0
1656372600000|2022-06-27 23:30:00|364.25|361.45|363.7|360.9|364.25|361.45|363.7|360.9|0
1656372900000|2022-06-27 23:35:00|363.61|360.81|363.53|360.73|363.7|360.9|363.38|360.58|0
1656373200000|2022-06-27 23:40:00|363.45|360.65|362.89|360.09|363.53|360.73|362.89|360.09|0
1656373500000|2022-06-27 23:45:00|363.05|360.25|364.01|361.21|364.01|361.21|363.05|360.25|0
1656373800000|2022-06-27 23:50:00|363.85|361.05|362.09|359.29|363.92|361.12|362.09|359.29|0
1656374100000|2022-06-27 23:55:00|361.94|359.14|363.68|360.88|363.68|360.88|361.93|359.13|0
1656374400000|2022-06-28 00:00:00|363.52|360.72|366.71|363.91|367.99|365.19|363.36|360.56|0
1656374700000|2022-06-28 00:05:00|366.87|364.07|367.91|365.11|368.47|365.67|366.31|363.51|0
1656375000000|2022-06-28 00:10:00|367.83|365.03|367.35|364.55|368.63|365.83|367.26|364.46|0
1656375300000|2022-06-28 00:15:00|367.51|364.71|367.34|364.54|368.15|365.35|367.34|364.54|0
1656375600000|2022-06-28 00:20:00|367.18|364.38|366.38|363.58|367.18|364.38|365.98|363.18|0
1656375900000|2022-06-28 00:25:00|366.62|363.82|366.7|363.9|366.86|364.06|366.22|363.42|0
1656376200000|2022-06-28 00:30:00|366.54|363.74|367.18|364.38|368.18|365.38|366.54|363.74|0
1656376500000|2022-06-28 00:35:00|367.02|364.22|366.53|363.73|367.18|364.38|366.37|363.57|0
1656376800000|2022-06-28 00:40:00|366.61|363.81|366.69|363.89|367.01|364.21|366.37|363.57|0
1656377100000|2022-06-28 00:45:00|366.61|363.81|365.73|362.93|366.69|363.89|365.25|362.45|0
1656377400000|2022-06-28 00:50:00|365.89|363.09|364.61|361.81|365.89|363.09|363.73|360.93|0
1656377700000|2022-06-28 00:55:00|364.53|361.73|365.56|362.76|365.56|362.76|364.45|361.65|0
1656378000000|2022-06-28 01:00:00|365.41|362.61|365.72|362.92|365.88|363.08|365.24|362.44|0
1656378300000|2022-06-28 01:05:00|365.88|363.08|365.64|362.84|366.04|363.24|365.16|362.36|0
1656378600000|2022-06-28 01:10:00|365.72|362.92|366.52|363.72|366.68|363.88|365.32|362.52|0
1656378900000|2022-06-28 01:15:00|366.68|363.88|366.83|364.03|366.83|364.03|365.88|363.08|0
1656379200000|2022-06-28 01:20:00|366.67|363.87|365.07|362.27|366.83|364.03|365.07|362.27|0
1656379500000|2022-06-28 01:25:00|365.15|362.35|363|360.2|365.55|362.75|362.36|359.56|0
1656379800000|2022-06-28 01:30:00|363.16|360.36|362.68|359.88|364.11|361.31|361.89|359.09|0
1656380100000|2022-06-28 01:35:00|362.76|359.96|363.55|360.75|364.19|361.39|362.2|359.4|0
1656380400000|2022-06-28 01:40:00|363.63|360.83|362.51|359.71|364.11|361.31|362.51|359.71|0
1656380700000|2022-06-28 01:45:00|362.36|359.56|358.23|355.43|362.51|359.71|358.08|355.28|0
1656381000000|2022-06-28 01:50:00|358.07|355.27|356.49|353.69|359.02|356.22|356.18|353.38|0
1656381300000|2022-06-28 01:55:00|356.18|353.38|354.44|351.64|356.81|354.01|353.66|350.86|0
1656381600000|2022-06-28 02:00:00|354.6|351.8|356.17|353.37|356.81|354.01|354.6|351.8|0
1656381900000|2022-06-28 02:05:00|356.33|353.53|358.22|355.42|358.38|355.58|356.33|353.53|0
1656382200000|2022-06-28 02:10:00|358.38|355.58|356.8|354|358.38|355.58|356.64|353.84|0
1656382500000|2022-06-28 02:15:00|356.64|353.84|356.56|353.76|357.9|355.1|356.48|353.68|0
1656382800000|2022-06-28 02:20:00|356.64|353.84|354.51|351.71|356.64|353.84|353.33|350.53|0
1656383100000|2022-06-28 02:25:00|354.35|351.55|350.27|347.47|355.37|352.57|348.48|345.68|0
1656383400000|2022-06-28 02:30:00|349.88|347.08|351.45|348.65|351.45|348.65|349.1|346.3|0
1656383700000|2022-06-28 02:35:00|351.6|348.8|351.76|348.96|352.23|349.43|350.82|348.02|0
1656384000000|2022-06-28 02:40:00|351.91|349.11|351.28|348.48|352.23|349.43|350.73|347.93|0
1656384300000|2022-06-28 02:45:00|351.36|348.56|352.53|349.73|352.85|350.05|350.34|347.54|0
1656384600000|2022-06-28 02:50:00|352.38|349.58|353.16|350.36|353.95|351.15|352.38|349.58|0
1656384900000|2022-06-28 02:55:00|353|350.2|353.55|350.75|354.1|351.3|352.92|350.12|0
1656385200000|2022-06-28 03:00:00|353.94|351.14|353.78|350.98|353.94|351.14|353.07|350.27|0
1656385500000|2022-06-28 03:05:00|353.62|350.82|356.21|353.41|356.93|354.13|353.47|350.67|0
1656385800000|2022-06-28 03:10:00|356.06|353.26|355.03|352.23|356.14|353.34|354.88|352.08|0
1656386100000|2022-06-28 03:15:00|354.95|352.15|355.11|352.31|355.51|352.71|354.09|351.29|0
1656386400000|2022-06-28 03:20:00|355.03|352.23|354.4|351.6|355.03|352.23|353.62|350.82|0
1656386700000|2022-06-28 03:25:00|354.56|351.76|357.08|354.28|357.55|354.75|354.56|351.76|0
1656387000000|2022-06-28 03:30:00|357.07|354.27|357.23|354.43|358.73|355.93|357.07|354.27|0
1656387300000|2022-06-28 03:35:00|357.15|354.35|356.6|353.8|357.62|354.82|356.44|353.64|0
1656387600000|2022-06-28 03:40:00|356.67|353.87|357.07|354.27|357.38|354.58|356.6|353.8|0
1656387900000|2022-06-28 03:45:00|357.23|354.43|357.85|355.05|358.33|355.53|357.07|354.27|0
1656388200000|2022-06-28 03:50:00|357.93|355.13|356.9|354.1|358.17|355.37|356.27|353.47|0
1656388500000|2022-06-28 03:55:00|356.75|353.95|357.22|354.42|357.22|354.42|356.19|353.39|0
1656388800000|2022-06-28 04:00:00|357.38|354.58|358.4|355.6|358.4|355.6|356.9|354.1|0
1656389100000|2022-06-28 04:05:00|358.48|355.68|357.84|355.04|358.64|355.84|357.37|354.57|0
1656389400000|2022-06-28 04:10:00|357.69|354.89|357.68|354.88|357.84|355.04|357.21|354.41|0
1656389700000|2022-06-28 04:15:00|357.6|354.8|355|352.2|357.6|354.8|354.84|352.04|0
1656390000000|2022-06-28 04:20:00|355.08|352.28|355.63|352.83|355.79|352.99|354.69|351.89|0
1656390300000|2022-06-28 04:25:00|355.55|352.75|356.1|353.3|356.26|353.46|355|352.2|0
1656390600000|2022-06-28 04:30:00|356.17|353.37|358.94|356.14|358.94|356.14|356.1|353.3|0
1656390900000|2022-06-28 04:35:00|359.01|356.21|359.09|356.29|359.73|356.93|358.93|356.13|0
1656391200000|2022-06-28 04:40:00|359.25|356.45|358.14|355.34|359.41|356.61|357.83|355.03|0
1656391500000|2022-06-28 04:45:00|358.22|355.42|358.14|355.34|358.38|355.58|357.51|354.71|0
1656391800000|2022-06-28 04:50:00|357.98|355.18|356.95|354.15|358.14|355.34|356.48|353.68|0
1656392100000|2022-06-28 04:55:00|357.03|354.23|357.03|354.23|357.11|354.31|356.4|353.6|0
1656392400000|2022-06-28 05:00:00|357.1|354.3|357.82|355.02|359.56|356.76|356.95|354.15|0
1656392700000|2022-06-28 05:05:00|357.66|354.86|359.31|356.51|359.63|356.83|357.02|354.22|0
1656393000000|2022-06-28 05:10:00|359.39|356.59|359.23|356.43|359.71|356.91|358.6|355.8|0
1656393300000|2022-06-28 05:15:00|359.31|356.51|358.76|355.96|359.39|356.59|358.44|355.64|0
1656393600000|2022-06-28 05:20:00|358.67|355.87|358.35|355.55|358.91|356.11|357.88|355.08|0
1656393900000|2022-06-28 05:25:00|358.12|355.32|358.43|355.63|359.23|356.43|357.49|354.69|0
1656394200000|2022-06-28 05:30:00|358.75|355.95|359.7|356.9|359.7|356.9|358.28|355.48|0
1656394500000|2022-06-28 05:35:00|359.54|356.74|361.28|358.48|362.24|359.44|359.54|356.74|0
1656394800000|2022-06-28 05:40:00|361.36|358.56|360.49|357.69|361.76|358.96|360.01|357.21|0
1656395100000|2022-06-28 05:45:00|360.8|358|360.96|358.16|361.44|358.64|360.01|357.21|0
1656395400000|2022-06-28 05:50:00|360.8|358|360.48|357.68|361.27|358.47|360.16|357.36|0
1656395700000|2022-06-28 05:55:00|360.56|357.76|360.79|357.99|361.75|358.95|360.48|357.68|0
1656396000000|2022-06-28 06:00:00|361.43|358.63|364.29|361.49|364.29|361.49|361.11|358.31|0
1656396300000|2022-06-28 06:05:00|363.81|361.01|368.92|366.12|369.41|366.61|363.33|360.53|0
1656396600000|2022-06-28 06:10:00|368.76|365.96|371.49|368.69|374.24|371.44|368.6|365.8|0
1656396900000|2022-06-28 06:15:00|371.33|368.53|371.81|369.01|373.59|370.79|370.77|367.97|0
1656397200000|2022-06-28 06:20:00|371.65|368.85|371.81|369.01|372.78|369.98|371.33|368.53|0
1656397500000|2022-06-28 06:25:00|371.73|368.93|372.45|369.65|372.61|369.81|371.49|368.69|0
1656397800000|2022-06-28 06:30:00|372.05|369.25|371.08|368.28|372.77|369.97|370.52|367.72|0
1656398100000|2022-06-28 06:35:00|371.16|368.36|370.68|367.88|371.24|368.44|369.23|366.43|0
1656398400000|2022-06-28 06:40:00|370.35|367.55|371.96|369.16|372.44|369.64|370.19|367.39|0
1656398700000|2022-06-28 06:45:00|371.72|368.92|371.8|369|372.6|369.8|371.15|368.35|0
1656399000000|2022-06-28 06:50:00|371.96|369.16|371.58|368.78|372.12|369.32|370.59|367.79|0
1656399300000|2022-06-28 06:55:00|371.5|368.7|370.54|367.74|371.58|368.78|370.05|367.25|0
1656399600000|2022-06-28 07:00:00|370.45|367.65|372.7|369.9|374.08|371.28|370.45|367.65|0
1656399900000|2022-06-28 07:05:00|372.5|370.1|374.47|372.07|375.2|372.8|371.62|369.22|0
1656400200000|2022-06-28 07:10:00|374.23|371.83|380.46|378.06|382.01|379.61|374.23|371.83|0
1656400500000|2022-06-28 07:15:00|380.22|377.82|376.81|374.41|380.7|378.3|376.81|374.41|0
1656400800000|2022-06-28 07:20:00|376.97|374.57|374.79|372.39|377.37|374.97|373.17|370.77|0
1656401100000|2022-06-28 07:25:00|374.71|372.31|370.36|367.96|374.87|372.47|369.72|367.32|0
1656401400000|2022-06-28 07:30:00|370.44|368.04|368.65|366.25|370.44|368.04|367.32|364.92|0
1656401700000|2022-06-28 07:35:00|368.33|365.93|367.05|364.65|370.49|368.09|367.05|364.65|0
1656402000000|2022-06-28 07:40:00|367.53|365.13|367.05|364.65|368.57|366.17|366.81|364.41|0
1656402300000|2022-06-28 07:45:00|366.97|364.57|365.05|362.65|368.4|366|364.02|361.62|0
1656402600000|2022-06-28 07:50:00|365.3|362.9|368.48|366.08|369.36|366.96|364.82|362.42|0
1656402900000|2022-06-28 07:55:00|368.56|366.16|369.76|367.36|369.92|367.52|368|365.6|0
1656403200000|2022-06-28 08:00:00|369.84|367.44|372.16|369.76|372.32|369.92|369.12|366.72|0
1656403500000|2022-06-28 08:05:00|372|369.6|371.04|368.64|373.61|371.21|371.04|368.64|0
1656403800000|2022-06-28 08:10:00|371.27|368.87|371.03|368.63|371.68|369.28|370.72|368.32|0
1656404100000|2022-06-28 08:15:00|370.95|368.55|371.19|368.79|372.32|369.92|370.55|368.15|0
1656404400000|2022-06-28 08:20:00|371.35|368.95|373.22|370.82|373.7|371.3|371.35|368.95|0
1656404700000|2022-06-28 08:25:00|373.46|371.06|374.18|371.78|374.5|372.1|373.13|370.73|0
1656405000000|2022-06-28 08:30:00|374.26|371.86|372.41|370.01|374.34|371.94|372.41|370.01|0
1656405300000|2022-06-28 08:35:00|372.25|369.85|375.3|372.9|375.46|373.06|372.25|369.85|0
1656405600000|2022-06-28 08:40:00|375.14|372.74|373.37|370.97|375.14|372.74|373.21|370.81|0
1656405900000|2022-06-28 08:45:00|373.21|370.81|373.69|371.29|374.33|371.93|372.73|370.33|0
1656406200000|2022-06-28 08:50:00|373.61|371.21|374.97|372.57|374.97|372.57|373.61|371.21|0
1656406500000|2022-06-28 08:55:00|375.13|372.73|377.07|374.67|377.23|374.83|374.89|372.49|0
1656406800000|2022-06-28 09:00:00|376.74|374.34|376.9|374.5|377.39|374.99|376.17|373.77|0
1656407100000|2022-06-28 09:05:00|376.66|374.26|377.71|375.31|378.03|375.63|376.66|374.26|0
1656407400000|2022-06-28 09:10:00|377.87|375.47|379|376.6|379.49|377.09|377.87|375.47|0
1656407700000|2022-06-28 09:15:00|379.32|376.92|374.24|371.84|379.32|376.92|374.24|371.84|0
1656408000000|2022-06-28 09:20:00|374.56|372.16|374.64|372.24|375.77|373.37|374.24|371.84|0
1656408300000|2022-06-28 09:25:00|374.72|372.32|375.53|373.13|376.09|373.69|374.56|372.16|0
1656408600000|2022-06-28 09:30:00|375.44|373.04|373.1|370.7|375.85|373.45|372.78|370.38|0
1656408900000|2022-06-28 09:35:00|373.18|370.78|371.81|369.41|373.59|371.19|371.17|368.77|0
1656409200000|2022-06-28 09:40:00|371.89|369.49|370.85|368.45|372.05|369.65|370.52|368.12|0
1656409500000|2022-06-28 09:45:00|370.92|368.52|371|368.6|372.13|369.73|370.36|367.96|0
1656409800000|2022-06-28 09:50:00|371.16|368.76|372.29|369.89|373.66|371.26|371.16|368.76|0
1656410100000|2022-06-28 09:55:00|372.13|369.73|371.08|368.68|372.93|370.53|370.52|368.12|0
1656410400000|2022-06-28 10:00:00|371|368.6|371.39|368.99|372.6|370.2|370.91|368.51|0
1656410700000|2022-06-28 10:05:00|371.32|368.92|370.67|368.27|372.04|369.64|370.43|368.03|0
1656411000000|2022-06-28 10:10:00|370.03|367.63|370.26|367.86|371.15|368.75|369.87|367.47|0
1656411300000|2022-06-28 10:15:00|370.35|367.95|370.83|368.43|371.15|368.75|370.19|367.79|0
1656411600000|2022-06-28 10:20:00|370.74|368.34|372.27|369.87|372.76|370.36|370.67|368.27|0
1656411900000|2022-06-28 10:25:00|371.95|369.55|372.35|369.95|372.59|370.19|371.54|369.14|0
1656412200000|2022-06-28 10:30:00|372.11|369.71|373.96|371.56|374.04|371.64|372.11|369.71|0
1656412500000|2022-06-28 10:35:00|373.88|371.48|373.39|370.99|373.88|371.48|372.91|370.51|0
1656412800000|2022-06-28 10:40:00|373.55|371.15|372.66|370.26|373.88|371.48|371.78|369.38|0
1656413100000|2022-06-28 10:45:00|372.58|370.18|372.58|370.18|373.39|370.99|371.94|369.54|0
1656413400000|2022-06-28 10:50:00|372.5|370.1|373.87|371.47|373.87|371.47|372.1|369.7|0
1656413700000|2022-06-28 10:55:00|373.95|371.55|374.59|372.19|375.24|372.84|373.22|370.82|0
1656414000000|2022-06-28 11:00:00|374.43|372.03|373.06|370.66|374.67|372.27|372.41|370.01|0
1656414300000|2022-06-28 11:05:00|372.73|370.33|374.83|372.43|374.83|372.43|372.49|370.09|0
1656414600000|2022-06-28 11:10:00|374.99|372.59|374.83|372.43|375.15|372.75|374.02|371.62|0
1656414900000|2022-06-28 11:15:00|374.5|372.1|374.5|372.1|374.83|372.43|374.18|371.78|0
1656415200000|2022-06-28 11:20:00|374.66|372.26|374.66|372.26|374.9|372.5|374.02|371.62|0
1656415500000|2022-06-28 11:25:00|374.5|372.1|376.35|373.95|376.44|374.04|373.77|371.37|0
1656415800000|2022-06-28 11:30:00|376.27|373.87|375.62|373.22|376.27|373.87|375.38|372.98|0
1656416100000|2022-06-28 11:35:00|375.46|373.06|374.81|372.41|375.79|373.39|374.33|371.93|0
1656416400000|2022-06-28 11:40:00|374.65|372.25|375.62|373.22|375.7|373.3|374.33|371.93|0
1656416700000|2022-06-28 11:45:00|375.46|373.06|374.97|372.57|375.62|373.22|374.81|372.41|0
1656417000000|2022-06-28 11:50:00|374.89|372.49|374.24|371.84|374.97|372.57|373.51|371.11|0
1656417300000|2022-06-28 11:55:00|374.16|371.76|374.64|372.24|374.8|372.4|373.03|370.63|0
1656417600000|2022-06-28 12:00:00|374.48|372.08|374.8|372.4|375.29|372.89|373.67|371.27|0
1656417900000|2022-06-28 12:05:00|374.64|372.24|373.83|371.43|374.96|372.56|373.35|370.95|0
1656418200000|2022-06-28 12:10:00|373.91|371.51|373.34|370.94|373.99|371.59|372.54|370.14|0
1656418500000|2022-06-28 12:15:00|373.02|370.62|370.93|368.53|374.07|371.67|370.44|368.04|0
1656418800000|2022-06-28 12:20:00|370.76|368.36|369.64|367.24|371.25|368.85|367.88|365.48|0
1656419100000|2022-06-28 12:25:00|369.48|367.08|365.95|363.55|369.64|367.24|365.63|363.23|0
1656419400000|2022-06-28 12:30:00|366.11|363.71|364.52|362.12|367.87|365.47|364.2|361.8|0
1656419700000|2022-06-28 12:35:00|364.83|362.43|367.07|364.67|367.39|364.99|364.51|362.11|0
1656420000000|2022-06-28 12:40:00|367.23|364.83|368.18|365.78|369.47|367.07|367.23|364.83|0
1656420300000|2022-06-28 12:45:00|368.35|365.95|368.82|366.42|369.31|366.91|368.35|365.95|0
1656420600000|2022-06-28 12:50:00|368.98|366.58|369.46|367.06|370.11|367.71|368.18|365.78|0
1656420900000|2022-06-28 12:55:00|369.3|366.9|369.94|367.54|370.42|368.02|369.3|366.9|0
1656421200000|2022-06-28 13:00:00|370.1|367.7|370.74|368.34|371.39|368.99|370.1|367.7|0
1656421500000|2022-06-28 13:05:00|370.9|368.5|371.7|369.3|372.19|369.79|370.9|368.5|0
1656421800000|2022-06-28 13:10:00|371.86|369.46|370.09|367.69|371.86|369.46|369.45|367.05|0
1656422100000|2022-06-28 13:15:00|369.93|367.53|371.22|368.82|371.38|368.98|369.93|367.53|0
1656422400000|2022-06-28 13:20:00|371.38|368.98|370.73|368.33|372.02|369.62|370.41|368.01|0
1656422700000|2022-06-28 13:25:00|370.89|368.49|370.73|368.33|371.86|369.46|369.52|367.12|0
1656423000000|2022-06-28 13:30:00|369.93|367.53|385.16|382.76|386.97|384.57|369.93|367.53|0
1656423300000|2022-06-28 13:35:00|385.65|383.25|388.22|385.82|390.19|387.79|385.27|382.87|0
1656423600000|2022-06-28 13:40:00|387.56|385.16|386.91|384.51|388.88|386.48|384.29|381.89|0
1656423900000|2022-06-28 13:45:00|387.73|385.33|387.72|385.32|388.05|385.65|382.33|379.93|0
1656424200000|2022-06-28 13:50:00|388.05|385.65|388.23|385.83|389.7|387.3|385.76|383.36|0
1656424500000|2022-06-28 13:55:00|388.06|385.66|382.56|380.16|388.55|386.15|380.88|378.48|0
1656424800000|2022-06-28 14:00:00|382.24|379.84|376.63|374.23|384.61|382.21|375.34|372.94|0
1656425100000|2022-06-28 14:05:00|376.15|373.75|369.86|367.46|376.87|374.47|367.62|365.22|0
1656425400000|2022-06-28 14:10:00|369.22|366.82|373.08|370.68|373.57|371.17|369.22|366.82|0
1656425700000|2022-06-28 14:15:00|372.76|370.36|369.7|367.3|373.64|371.24|369.7|367.3|0
1656426000000|2022-06-28 14:20:00|369.37|366.97|367.29|364.89|370.66|368.26|364.89|362.49|0
1656426300000|2022-06-28 14:25:00|367.13|364.73|367.32|364.92|370.21|367.81|366.72|364.32|0
1656426600000|2022-06-28 14:30:00|366.36|363.96|361.16|358.76|367.48|365.08|359.62|357.22|0
1656426900000|2022-06-28 14:35:00|361|358.6|363.7|361.3|364.34|361.94|360.53|358.13|0
1656427200000|2022-06-28 14:40:00|363.54|361.14|363.86|361.46|364.17|361.77|359.1|356.7|0
1656427500000|2022-06-28 14:45:00|363.38|360.98|358.31|355.91|363.86|361.46|356.57|354.17|0
1656427800000|2022-06-28 14:50:00|358.62|356.22|357.36|354.96|359.73|357.33|355.47|353.07|0
1656428100000|2022-06-28 14:55:00|357.51|355.11|362.1|359.7|362.1|359.7|357.2|354.8|0
1656428400000|2022-06-28 15:00:00|361.94|359.54|361.3|358.9|363.21|360.81|358.77|356.37|0
1656428700000|2022-06-28 15:05:00|361.62|359.22|358.41|356.01|362.1|359.7|357.94|355.54|0
1656429000000|2022-06-28 15:10:00|358.57|356.17|357.87|355.47|360.47|358.07|356.55|354.15|0
1656429300000|2022-06-28 15:15:00|357.72|355.32|352.79|350.39|358.03|355.63|352.48|350.08|0
1656429600000|2022-06-28 15:20:00|352.48|350.08|346.84|344.44|353.58|351.18|346.84|344.44|0
1656429900000|2022-06-28 15:25:00|346.68|344.28|343.02|340.62|347.46|345.06|341.87|339.47|0
1656430200000|2022-06-28 15:30:00|342.56|340.16|343|340.6|345.5|343.1|341.92|339.52|0
1656430500000|2022-06-28 15:35:00|342.69|340.29|337.28|334.88|343.47|341.07|337.13|334.73|0
1656430800000|2022-06-28 15:40:00|336.98|334.58|333.45|331.05|337.9|335.5|332.84|330.44|0
1656431100000|2022-06-28 15:45:00|333.6|331.2|336.3|333.9|336.45|334.05|332.84|330.44|0
1656431400000|2022-06-28 15:50:00|336.45|334.05|333.09|330.69|336.45|334.05|332.17|329.77|0
1656431700000|2022-06-28 15:55:00|332.48|330.08|331.33|328.93|333.77|331.37|328.68|326.28|0
1656432000000|2022-06-28 16:00:00|331.17|328.77|327.53|325.13|332.09|329.69|326.93|324.53|0
1656432300000|2022-06-28 16:05:00|327.38|324.98|331.66|329.26|332.11|329.71|327.15|324.75|0
1656432600000|2022-06-28 16:10:00|331.35|328.95|332.11|329.71|335.16|332.76|331.2|328.8|0
1656432900000|2022-06-28 16:15:00|331.81|329.41|331.96|329.56|332.11|329.71|327.56|325.16|0
1656433200000|2022-06-28 16:20:00|331.8|329.4|334.01|331.61|334.77|332.37|331.35|328.95|0
1656433500000|2022-06-28 16:25:00|333.7|331.3|336.76|334.36|336.76|334.36|333.7|331.3|0
1656433800000|2022-06-28 16:30:00|335.99|333.59|330.85|328.45|336.45|334.05|330.85|328.45|0
1656434100000|2022-06-28 16:35:00|331.31|328.91|334.51|332.11|335.58|333.18|331.31|328.91|0
1656434400000|2022-06-28 16:40:00|334.66|332.26|337.79|335.39|338.25|335.85|334.36|331.96|0
1656434700000|2022-06-28 16:45:00|338.25|335.85|336.26|333.86|339.18|336.78|335.64|333.24|0
1656435000000|2022-06-28 16:50:00|336.41|334.01|331.83|329.43|336.56|334.16|331.83|329.43|0
1656435300000|2022-06-28 16:55:00|331.99|329.59|333.82|331.42|334.89|332.49|331.99|329.59|0
1656435600000|2022-06-28 17:00:00|333.66|331.26|331.07|328.67|333.81|331.41|329.25|326.85|0
1656435900000|2022-06-28 17:05:00|331.37|328.97|324.4|322|331.37|328.97|324.4|322|0
1656436200000|2022-06-28 17:10:00|324.56|322.16|323.4|321|326.06|323.66|321.81|319.41|0
1656436500000|2022-06-28 17:15:00|323.25|320.85|323.13|320.73|325.06|322.66|322.83|320.43|0
1656436800000|2022-06-28 17:20:00|322.98|320.58|324.63|322.23|324.94|322.54|320.88|318.48|0
1656437100000|2022-06-28 17:25:00|324.48|322.08|326.9|324.5|327.5|325.1|322.53|320.13|0
1656437400000|2022-06-28 17:30:00|326.75|324.35|324.63|322.23|327.81|325.41|324.63|322.23|0
1656437700000|2022-06-28 17:35:00|324.48|322.08|322.67|320.27|324.63|322.23|321.32|318.92|0
1656438000000|2022-06-28 17:40:00|322.07|319.67|324.74|322.34|325.15|322.75|321.62|319.22|0
1656438300000|2022-06-28 17:45:00|324.44|322.04|325.34|322.94|326.55|324.15|324.29|321.89|0
1656438600000|2022-06-28 17:50:00|325.49|323.09|324.58|322.18|327.15|324.75|324.58|322.18|0
1656438900000|2022-06-28 17:55:00|324.43|322.03|324.73|322.33|326.39|323.99|323.83|321.43|0
1656439200000|2022-06-28 18:00:00|324.88|322.48|324.58|322.18|329.11|326.71|323.83|321.43|0
1656439500000|2022-06-28 18:05:00|324.13|321.73|321.72|319.32|325.03|322.63|321.27|318.87|0
1656439800000|2022-06-28 18:10:00|321.57|319.17|318.58|316.18|322.47|320.07|318.13|315.73|0
1656440100000|2022-06-28 18:15:00|318.73|316.33|316.49|314.09|319.62|317.22|316.49|314.09|0
1656440400000|2022-06-28 18:20:00|316.29|313.41|317.07|314.19|317.92|315.04|315.32|312.44|0
1656440700000|2022-06-28 18:25:00|316.92|314.04|318.4|315.52|318.85|315.97|316.62|313.74|0
1656441000000|2022-06-28 18:30:00|317.96|315.08|314.99|312.11|318.1|315.22|314.84|311.96|0
1656441300000|2022-06-28 18:35:00|314.84|311.96|312.91|310.03|314.98|312.1|312.77|309.89|0
1656441600000|2022-06-28 18:40:00|312.77|309.89|314.65|311.77|314.94|312.06|311.88|309|0
1656441900000|2022-06-28 18:45:00|314.5|311.62|319.25|316.37|319.4|316.52|314.06|311.18|0
1656442200000|2022-06-28 18:50:00|319.1|316.22|318.06|315.18|319.4|316.52|316.87|313.99|0
1656442500000|2022-06-28 18:55:00|317.91|315.03|316.42|313.54|319.1|316.22|315.98|313.1|0
1656442800000|2022-06-28 19:00:00|316.27|313.39|313.46|310.58|318.8|315.92|313.16|310.28|0
1656443100000|2022-06-28 19:05:00|313.61|310.73|313.46|310.58|314.35|311.47|312.13|309.25|0
1656443400000|2022-06-28 19:10:00|313.6|310.72|312.77|309.89|315.82|312.94|311.44|308.56|0
1656443700000|2022-06-28 19:15:00|313.06|310.18|314.54|311.66|314.98|312.1|311.59|308.71|0
1656444000000|2022-06-28 19:20:00|314.39|311.51|317.36|314.48|317.5|314.62|312.47|309.59|0
1656444300000|2022-06-28 19:25:00|317.5|314.62|314.04|311.64|317.5|314.62|311.53|309.13|0
1656444600000|2022-06-28 19:30:00|313.75|311.35|312.41|310.01|315.53|313.13|311.97|309.57|0
1656444900000|2022-06-28 19:35:00|312.71|310.31|314.7|312.3|314.7|312.3|311.23|308.83|0
1656445200000|2022-06-28 19:40:00|314.84|312.44|311.73|309.33|315.14|312.74|310.7|308.3|0
1656445500000|2022-06-28 19:45:00|311.59|309.19|311.44|309.04|312.92|310.52|309.38|306.98|0
1656445800000|2022-06-28 19:50:00|311.88|309.48|313.28|310.88|313.36|310.96|308.79|306.39|0
1656446100000|2022-06-28 19:55:00|313.5|311.1|310.08|307.68|313.5|311.1|309.05|306.65|0
1656446400000|2022-06-28 20:00:00|310.66|308.26|309.34|306.94|311.55|309.15|308.16|305.76|0
1656446700000|2022-06-28 20:05:00|309.48|307.08|308.89|306.49|309.48|307.08|308.31|305.91|0
1656447000000|2022-06-28 20:10:00|309.04|306.64|309.92|307.52|310.66|308.26|308.89|306.49|0
1656447300000|2022-06-28 20:15:00|310.19|307.39|310.63|307.83|310.71|307.91|309.38|306.58|0
1656447600000|2022-06-28 20:20:00|310.85|308.05|312.33|309.53|312.47|309.67|310.56|307.76|0
1656447900000|2022-06-28 20:25:00|312.25|309.45|311.88|309.08|312.25|309.45|311|308.2|0
1656448200000|2022-06-28 20:30:00|311.59|308.79|311.88|309.08|312.03|309.23|311.58|308.78|0
1656448500000|2022-06-28 20:35:00|311.73|308.93|312.39|309.59|312.53|309.73|311.29|308.49|0
1656448800000|2022-06-28 20:40:00|312.53|309.73|311.79|308.99|312.53|309.73|311.65|308.85|0
1656449100000|2022-06-28 20:45:00|311.94|309.14|310.91|308.11|312.09|309.29|310.47|307.67|0
1656449400000|2022-06-28 20:50:00|310.76|307.96|311.42|308.62|311.49|308.69|310.61|307.81|0
1656449700000|2022-06-28 20:55:00|311.49|308.69|312.45|309.65|312.82|310.02|311.42|308.62|0
1656450000000|2022-06-28 21:00:00|312.35|309.55|311.97|309.17|312.41|309.61|311.7|308.9|0
1656450300000|2022-06-28 21:05:00|312.3|309.5|312.71|309.91|313.19|310.39|312.12|309.32|0
1656450600000|2022-06-28 21:10:00|312.97|310.17|312.75|309.95|312.99|310.19|312.71|309.91|0
1656450900000|2022-06-28 21:15:00|312.77|309.97|312.55|309.75|312.9|310.1|312.27|309.47|0
1656451200000|2022-06-28 21:20:00|312.44|309.64|312.14|309.34|312.53|309.73|311.96|309.16|0
1656451500000|2022-06-28 21:25:00|312.11|309.31|311.89|309.09|312.11|309.31|311.83|309.03|0
1656451800000|2022-06-28 21:30:00|312.01|309.21|312.02|309.22|312.04|309.24|311.89|309.09|0
1656452100000|2022-06-28 21:35:00|312.04|309.24|311.94|309.14|312.04|309.24|311.94|309.14|0
1656452400000|2022-06-28 21:40:00|311.93|309.13|311.93|309.13|312.04|309.24|311.93|309.13|0
1656452700000|2022-06-28 21:45:00|311.95|309.15|312.17|309.37|312.32|309.52|311.95|309.15|0
1656453000000|2022-06-28 21:50:00|312.06|309.26|311.88|309.08|312.34|309.54|311.88|309.08|0
1656453300000|2022-06-28 21:55:00|311.86|309.06|312.36|309.56|312.42|309.62|311.73|308.93|0
1656453600000|2022-06-28 22:00:00|311.97|309.17|312.41|309.61|312.41|309.61|311.46|308.66|0
1656453900000|2022-06-28 22:05:00|312.49|309.69|312.93|310.13|313|310.2|311.9|309.1|0
1656454200000|2022-06-28 22:10:00|313|310.2|312.48|309.68|313.74|310.94|312.26|309.46|0
1656454500000|2022-06-28 22:15:00|312.63|309.83|312.92|310.12|313.22|310.42|312.63|309.83|0
1656454800000|2022-06-28 22:20:00|313|310.2|312.7|309.9|313.07|310.27|312.18|309.38|0
1656455100000|2022-06-28 22:25:00|312.63|309.83|313.36|310.56|313.66|310.86|312.63|309.83|0
1656455400000|2022-06-28 22:30:00|313.51|310.71|313.66|310.86|313.81|311.01|313.21|310.41|0
1656455700000|2022-06-28 22:35:00|313.8|311|313.8|311|313.87|311.07|313.06|310.26|0
1656456000000|2022-06-28 22:40:00|313.65|310.85|313.5|310.7|313.65|310.85|312.98|310.18|0
1656456300000|2022-06-28 22:45:00|313.65|310.85|313.57|310.77|313.95|311.15|313.42|310.62|0
1656456600000|2022-06-28 22:50:00|313.5|310.7|314.38|311.58|314.39|311.59|313.42|310.62|0
1656456900000|2022-06-28 22:55:00|314.31|311.51|314.38|311.58|314.38|311.58|313.94|311.14|0
1656457200000|2022-06-28 23:00:00|314.31|311.51|311.72|308.92|314.31|311.51|311.43|308.63|0
1656457500000|2022-06-28 23:05:00|311.87|309.07|311.57|308.77|312.6|309.8|311.2|308.4|0
1656457800000|2022-06-28 23:10:00|311.72|308.92|311.57|308.77|312.16|309.36|311.34|308.54|0
1656458100000|2022-06-28 23:15:00|311.71|308.91|311.42|308.62|311.71|308.91|310.83|308.03|0
1656458400000|2022-06-28 23:20:00|311.56|308.76|313.04|310.24|313.55|310.75|311.12|308.32|0
1656458700000|2022-06-28 23:25:00|313.11|310.31|313.48|310.68|313.78|310.98|312.74|309.94|0
1656459000000|2022-06-28 23:30:00|313.33|310.53|313.48|310.68|313.77|310.97|313.11|310.31|0
1656459300000|2022-06-28 23:35:00|313.33|310.53|313.33|310.53|313.48|310.68|312.44|309.64|0
1656459600000|2022-06-28 23:40:00|313.18|310.38|313.77|310.97|313.77|310.97|313.03|310.23|0
1656459900000|2022-06-28 23:45:00|313.91|311.11|313.91|311.11|314.51|311.71|313.76|310.96|0
1656460200000|2022-06-28 23:50:00|313.83|311.03|312.87|310.07|313.91|311.11|312.87|310.07|0
1656460500000|2022-06-28 23:55:00|312.73|309.93|313.17|310.37|313.32|310.52|311.99|309.19|0
1656460800000|2022-06-29 00:00:00|312.87|310.07|313.09|310.29|314.05|311.25|312.28|309.48|0
1656461100000|2022-06-29 00:05:00|313.02|310.22|314.49|311.69|315.83|313.03|312.43|309.63|0
1656461400000|2022-06-29 00:10:00|314.35|311.55|313.31|310.51|315.38|312.58|313.01|310.21|0
1656461700000|2022-06-29 00:15:00|313.6|310.8|314.56|311.76|315.08|312.28|313.31|310.51|0
1656462000000|2022-06-29 00:20:00|314.64|311.84|311.09|308.29|314.86|312.06|310.5|307.7|0
1656462300000|2022-06-29 00:25:00|310.94|308.14|312.48|309.68|312.56|309.76|310.79|307.99|0
1656462600000|2022-06-29 00:30:00|312.56|309.76|312.12|309.32|314.04|311.24|311.82|309.02|0
1656462900000|2022-06-29 00:35:00|312.19|309.39|309.83|307.03|312.41|309.61|309.76|306.96|0
1656463200000|2022-06-29 00:40:00|309.76|306.96|308.73|305.93|310.34|307.54|308.73|305.93|0
1656463500000|2022-06-29 00:45:00|309.02|306.22|308.72|305.92|309.61|306.81|308.72|305.92|0
1656463800000|2022-06-29 00:50:00|308.87|306.07|308.87|306.07|309.6|306.8|308.72|305.92|0
1656464100000|2022-06-29 00:55:00|308.72|305.92|309.16|306.36|309.31|306.51|308.43|305.63|0
1656464400000|2022-06-29 01:00:00|309.08|306.28|310.63|307.83|310.63|307.83|308.64|305.84|0
1656464700000|2022-06-29 01:05:00|310.48|307.68|310.11|307.31|310.48|307.68|309.16|306.36|0
1656465000000|2022-06-29 01:10:00|309.96|307.16|310.33|307.53|310.47|307.67|309.3|306.5|0
1656465300000|2022-06-29 01:15:00|310.1|307.3|310.91|308.11|310.91|308.11|309.95|307.15|0
1656465600000|2022-06-29 01:20:00|311.06|308.26|310.98|308.18|311.65|308.85|310.03|307.23|0
1656465900000|2022-06-29 01:25:00|310.91|308.11|312.97|310.17|312.97|310.17|310.76|307.96|0
1656466200000|2022-06-29 01:30:00|313.04|310.24|312.97|310.17|314.3|311.5|312.38|309.58|0
1656466500000|2022-06-29 01:35:00|312.82|310.02|313.93|311.13|315.19|312.39|312.67|309.87|0
1656466800000|2022-06-29 01:40:00|314|311.2|312.37|309.57|314.15|311.35|311.78|308.98|0
1656467100000|2022-06-29 01:45:00|312.52|309.72|311.34|308.54|312.67|309.87|311.34|308.54|0
1656467400000|2022-06-29 01:50:00|311.41|308.61|312.14|309.34|312.52|309.72|311.04|308.24|0
1656467700000|2022-06-29 01:55:00|312.07|309.27|312.22|309.42|312.73|309.93|311.78|308.98|0
1656468000000|2022-06-29 02:00:00|312.37|309.57|311.33|308.53|313.4|310.6|310.74|307.94|0
1656468300000|2022-06-29 02:05:00|311.18|308.38|310.89|308.09|311.92|309.12|310.45|307.65|0
1656468600000|2022-06-29 02:10:00|310.74|307.94|312.36|309.56|312.51|309.71|310.74|307.94|0
1656468900000|2022-06-29 02:15:00|312.51|309.71|311.76|308.96|313.54|310.74|311.76|308.96|0
1656469200000|2022-06-29 02:20:00|311.62|308.82|313.09|310.29|313.39|310.59|311.47|308.67|0
1656469500000|2022-06-29 02:25:00|313.01|310.21|312.86|310.06|313.53|310.73|312.5|309.7|0
1656469800000|2022-06-29 02:30:00|312.72|309.92|313.68|310.88|313.68|310.88|312.72|309.92|0
1656470100000|2022-06-29 02:35:00|313.38|310.58|313.53|310.73|314.71|311.91|313.38|310.58|0
1656470400000|2022-06-29 02:40:00|313.45|310.65|314.12|311.32|314.56|311.76|313|310.2|0
1656470700000|2022-06-29 02:45:00|314.19|311.39|315.07|312.27|316.04|313.24|314.12|311.32|0
1656471000000|2022-06-29 02:50:00|315|312.2|315.07|312.27|315.15|312.35|314.85|312.05|0
1656471300000|2022-06-29 02:55:00|315.15|312.35|314.7|311.9|315.74|312.94|314.26|311.46|0
1656471600000|2022-06-29 03:00:00|314.62|311.82|314.11|311.31|315.07|312.27|313.51|310.71|0
1656471900000|2022-06-29 03:05:00|314.03|311.23|313.51|310.71|314.25|311.45|312.77|309.97|0
1656472200000|2022-06-29 03:10:00|313.43|310.63|312.77|309.97|313.81|311.01|312.18|309.38|0
1656472500000|2022-06-29 03:15:00|312.62|309.82|312.99|310.19|313.36|310.56|312.4|309.6|0
1656472800000|2022-06-29 03:20:00|312.91|310.11|313.8|311|313.95|311.15|312.77|309.97|0
1656473100000|2022-06-29 03:25:00|313.65|310.85|314.46|311.66|314.61|311.81|313.06|310.26|0
1656473400000|2022-06-29 03:30:00|314.54|311.74|314.83|312.03|314.83|312.03|314.09|311.29|0
1656473700000|2022-06-29 03:35:00|314.68|311.88|313.05|310.25|314.68|311.88|312.31|309.51|0
1656474000000|2022-06-29 03:40:00|312.97|310.17|314.82|312.02|314.97|312.17|312.83|310.03|0
1656474300000|2022-06-29 03:45:00|314.97|312.17|314|311.2|314.97|312.17|313.49|310.69|0
1656474600000|2022-06-29 03:50:00|313.86|311.06|314.67|311.87|314.82|312.02|313.64|310.84|0
1656474900000|2022-06-29 03:55:00|314.52|311.72|313.93|311.13|314.82|312.02|313.63|310.83|0
1656475200000|2022-06-29 04:00:00|313.78|310.98|314.07|311.27|314.37|311.57|313.19|310.39|0
1656475500000|2022-06-29 04:05:00|314|311.2|313.33|310.53|314.52|311.72|313.33|310.53|0
1656475800000|2022-06-29 04:10:00|313.18|310.38|314.22|311.42|314.37|311.57|313.18|310.38|0
1656476100000|2022-06-29 04:15:00|314.07|311.27|313.92|311.12|314.36|311.56|313.47|310.67|0
1656476400000|2022-06-29 04:20:00|313.84|311.04|313.47|310.67|314.21|311.41|313.33|310.53|0
1656476700000|2022-06-29 04:25:00|313.62|310.82|313.47|310.67|314.06|311.26|313.03|310.23|0
1656477000000|2022-06-29 04:30:00|313.39|310.59|315.99|313.19|316.14|313.34|312.58|309.78|0
1656477300000|2022-06-29 04:35:00|315.84|313.04|315.98|313.18|316.13|313.33|315.39|312.59|0
1656477600000|2022-06-29 04:40:00|315.83|313.03|316.13|313.33|316.13|313.33|315.39|312.59|0
1656477900000|2022-06-29 04:45:00|315.83|313.03|315.68|312.88|315.98|313.18|315.53|312.73|0
1656478200000|2022-06-29 04:50:00|315.53|312.73|315.23|312.43|315.68|312.88|315.16|312.36|0
1656478500000|2022-06-29 04:55:00|315.08|312.28|314.64|311.84|315.23|312.43|314.49|311.69|0
1656478800000|2022-06-29 05:00:00|314.49|311.69|316.12|313.32|316.12|313.32|313.9|311.1|0
1656479100000|2022-06-29 05:05:00|315.97|313.17|315.23|312.43|316.12|313.32|315.08|312.28|0
1656479400000|2022-06-29 05:10:00|315.15|312.35|315.59|312.79|315.82|313.02|314.93|312.13|0
1656479700000|2022-06-29 05:15:00|315.52|312.72|315.88|313.08|316.11|313.31|315.37|312.57|0
1656480000000|2022-06-29 05:20:00|315.81|313.01|315.81|313.01|316.11|313.31|315.22|312.42|0
1656480300000|2022-06-29 05:25:00|315.66|312.86|314.33|311.53|315.66|312.86|314.03|311.23|0
1656480600000|2022-06-29 05:30:00|314.18|311.38|314.69|311.89|315.21|312.41|314.18|311.38|0
1656480900000|2022-06-29 05:35:00|314.77|311.97|313.43|310.63|314.92|312.12|313.43|310.63|0
1656481200000|2022-06-29 05:40:00|313.28|310.48|314.54|311.74|314.68|311.88|312.69|309.89|0
1656481500000|2022-06-29 05:45:00|314.76|311.96|314.91|312.11|314.91|312.11|314.24|311.44|0
1656481800000|2022-06-29 05:50:00|314.61|311.81|314.02|311.22|314.76|311.96|313.43|310.63|0
1656482100000|2022-06-29 05:55:00|313.94|311.14|313.57|310.77|314.53|311.73|313.13|310.33|0
1656482400000|2022-06-29 06:00:00|313.87|311.07|313.57|310.77|315.2|312.4|313.13|310.33|0
1656482700000|2022-06-29 06:05:00|313.42|310.62|310.54|307.74|314.45|311.65|310.54|307.74|0
1656483000000|2022-06-29 06:10:00|310.61|307.81|311.42|308.62|311.94|309.14|310.17|307.37|0
1656483300000|2022-06-29 06:15:00|311.49|308.69|312.23|309.43|312.52|309.72|311.05|308.25|0
1656483600000|2022-06-29 06:20:00|312.08|309.28|311.19|308.39|312.38|309.58|309.87|307.07|0
1656483900000|2022-06-29 06:25:00|310.97|308.17|312.22|309.42|312.37|309.57|310.9|308.1|0
1656484200000|2022-06-29 06:30:00|312.15|309.35|310.75|307.95|312.52|309.72|310.75|307.95|0
1656484500000|2022-06-29 06:35:00|310.45|307.65|308.98|306.18|310.75|307.95|308.83|306.03|0
1656484800000|2022-06-29 06:40:00|308.83|306.03|308.39|305.59|309.13|306.33|308.1|305.3|0
1656485100000|2022-06-29 06:45:00|308.54|305.74|307.51|304.71|309.56|306.76|307.51|304.71|0
1656485400000|2022-06-29 06:50:00|307.65|304.85|304.88|302.08|307.65|304.85|304.44|301.64|0
1656485700000|2022-06-29 06:55:00|304.58|301.78|305.31|302.51|306.04|303.24|304.44|301.64|0
1656486000000|2022-06-29 07:00:00|305.16|302.36|306.69|303.89|306.69|303.89|303.85|301.05|0
1656486300000|2022-06-29 07:05:00|306.64|304.24|305.98|303.58|308.18|305.78|305.25|302.85|0
1656486600000|2022-06-29 07:10:00|306.2|303.8|307.66|305.26|307.88|305.48|305.83|303.43|0
1656486900000|2022-06-29 07:15:00|308.17|305.77|310.82|308.42|312.74|310.34|308.17|305.77|0
1656487200000|2022-06-29 07:20:00|310.96|308.56|310.52|308.12|312|309.6|309.49|307.09|0
1656487500000|2022-06-29 07:25:00|310.23|307.83|311.7|309.3|313.47|311.07|309.93|307.53|0
1656487800000|2022-06-29 07:30:00|311.55|309.15|309.26|306.86|311.55|309.15|307.58|305.18|0
1656488100000|2022-06-29 07:35:00|309.49|307.09|311.25|308.85|312.5|310.1|308.9|306.5|0
1656488400000|2022-06-29 07:40:00|311.84|309.44|311.98|309.58|312.58|310.18|310.66|308.26|0
1656488700000|2022-06-29 07:45:00|312.05|309.65|310.36|307.96|312.87|310.47|309.48|307.08|0
1656489000000|2022-06-29 07:50:00|310.51|308.11|310.65|308.25|312.05|309.65|309.69|307.29|0
1656489300000|2022-06-29 07:55:00|310.5|308.1|308.88|306.48|310.8|308.4|307.86|305.46|0
1656489600000|2022-06-29 08:00:00|309.03|306.63|311.9|309.5|312.42|310.02|307.34|304.94|0
1656489900000|2022-06-29 08:05:00|311.53|309.13|313.82|311.42|314.41|312.01|311.24|308.84|0
1656490200000|2022-06-29 08:10:00|313.89|311.49|312.26|309.86|314.63|312.23|312.26|309.86|0
1656490500000|2022-06-29 08:15:00|312.19|309.79|311.74|309.34|312.56|310.16|310.64|308.24|0
1656490800000|2022-06-29 08:20:00|311.67|309.27|311.82|309.42|312.85|310.45|311.08|308.68|0
1656491100000|2022-06-29 08:25:00|311.67|309.27|311.29|308.89|312.26|309.86|310.7|308.3|0
1656491400000|2022-06-29 08:30:00|311.37|308.97|311.73|309.33|312.55|310.15|311.37|308.97|0
1656491700000|2022-06-29 08:35:00|311.81|309.41|312.55|310.15|314.03|311.63|311.58|309.18|0
1656492000000|2022-06-29 08:40:00|312.4|310|311.73|309.33|312.69|310.29|310.63|308.23|0
1656492300000|2022-06-29 08:45:00|311.8|309.4|312.39|309.99|313.2|310.8|311.07|308.67|0
1656492600000|2022-06-29 08:50:00|312.25|309.85|311.95|309.55|312.54|310.14|311.72|309.32|0
1656492900000|2022-06-29 08:55:00|312.24|309.84|311.94|309.54|312.98|310.58|311.72|309.32|0
1656493200000|2022-06-29 09:00:00|311.72|309.32|313.12|310.72|313.12|310.72|311.13|308.73|0
1656493500000|2022-06-29 09:05:00|312.98|310.58|312.68|310.28|313.42|311.02|312.38|309.98|0
1656493800000|2022-06-29 09:10:00|312.97|310.57|312.75|310.35|313.86|311.46|312.68|310.28|0
1656494100000|2022-06-29 09:15:00|312.68|310.28|312.38|309.98|313.12|310.72|312.08|309.68|0
1656494400000|2022-06-29 09:20:00|312.3|309.9|311.93|309.53|312.52|310.12|311.71|309.31|0
1656494700000|2022-06-29 09:25:00|312.08|309.68|311.93|309.53|312.37|309.97|311.34|308.94|0
1656495000000|2022-06-29 09:30:00|311.78|309.38|309.13|306.73|311.93|309.53|308.91|306.51|0
1656495300000|2022-06-29 09:35:00|308.98|306.58|307.87|305.47|309.27|306.87|307.81|305.41|0
1656495600000|2022-06-29 09:40:00|307.95|305.55|308.24|305.84|308.39|305.99|307.51|305.11|0
1656495900000|2022-06-29 09:45:00|308.31|305.91|308.72|306.32|309.3|306.9|306.81|304.41|0
1656496200000|2022-06-29 09:50:00|308.64|306.24|305.2|302.8|308.64|306.24|305.2|302.8|0
1656496500000|2022-06-29 09:55:00|305.27|302.87|303.01|300.61|305.93|303.53|302.58|300.18|0
1656496800000|2022-06-29 10:00:00|303.52|301.12|306.58|304.18|307.1|304.7|303.52|301.12|0
1656497100000|2022-06-29 10:05:00|306.51|304.11|307.97|305.57|308.41|306.01|306.29|303.89|0
1656497400000|2022-06-29 10:10:00|308.12|305.72|305.55|303.15|308.12|305.72|305.34|302.94|0
1656497700000|2022-06-29 10:15:00|305.63|303.23|305.77|303.37|306.8|304.4|305.04|302.64|0
1656498000000|2022-06-29 10:20:00|305.63|303.23|305.19|302.79|307.53|305.13|305.19|302.79|0
1656498300000|2022-06-29 10:25:00|305.26|302.86|305.04|302.64|306.21|303.81|304.53|302.13|0
1656498600000|2022-06-29 10:30:00|305.18|302.78|305.33|302.93|305.91|303.51|304.45|302.05|0
1656498900000|2022-06-29 10:35:00|305.4|303|305.62|303.22|306.64|304.24|305.03|302.63|0
1656499200000|2022-06-29 10:40:00|305.69|303.29|304.59|302.19|306.71|304.31|304.59|302.19|0
1656499500000|2022-06-29 10:45:00|304.88|302.48|304.87|302.47|305.03|302.63|302.32|299.92|0
1656499800000|2022-06-29 10:50:00|304.73|302.33|304.43|302.03|305.82|303.42|304.43|302.03|0
1656500100000|2022-06-29 10:55:00|304.29|301.89|305.52|303.12|306.33|303.93|304.07|301.67|0
1656500400000|2022-06-29 11:00:00|305.6|303.2|305.23|302.83|306.18|303.78|304.43|302.03|0
1656500700000|2022-06-29 11:05:00|305.3|302.9|305.45|303.05|305.66|303.26|304.43|302.03|0
1656501000000|2022-06-29 11:10:00|305.37|302.97|305.15|302.75|305.44|303.04|303.26|300.86|0
1656501300000|2022-06-29 11:15:00|305.44|303.04|305.73|303.33|305.88|303.48|303.4|301|0
1656501600000|2022-06-29 11:20:00|305.88|303.48|305.87|303.47|306.31|303.91|305.29|302.89|0
1656501900000|2022-06-29 11:25:00|305.94|303.54|306.02|303.62|306.31|303.91|305.51|303.11|0
1656502200000|2022-06-29 11:30:00|305.94|303.54|307.33|304.93|307.69|305.29|305.94|303.54|0
1656502500000|2022-06-29 11:35:00|307.18|304.78|309.67|307.27|309.67|307.27|306.75|304.35|0
1656502800000|2022-06-29 11:40:00|309.82|307.42|309.23|306.83|309.82|307.42|309.09|306.69|0
1656503100000|2022-06-29 11:45:00|309.3|306.9|310.26|307.86|310.55|308.15|309.08|306.68|0
1656503400000|2022-06-29 11:50:00|310.11|307.71|312.91|310.51|313.2|310.8|309.96|307.56|0
1656503700000|2022-06-29 11:55:00|312.61|310.21|314.53|312.13|315.2|312.8|312.02|309.62|0
1656504000000|2022-06-29 12:00:00|314.68|312.28|318.39|315.99|318.84|316.44|314.31|311.91|0
1656504300000|2022-06-29 12:05:00|318.24|315.84|316.48|314.08|318.39|315.99|316.33|313.93|0
1656504600000|2022-06-29 12:10:00|316.33|313.93|316.47|314.07|317.07|314.67|316.18|313.78|0
1656504900000|2022-06-29 12:15:00|316.77|314.37|316.17|313.77|317.89|315.49|316.1|313.7|0
1656505200000|2022-06-29 12:20:00|316.47|314.07|313.05|310.65|316.92|314.52|312.91|310.51|0
1656505500000|2022-06-29 12:25:00|312.98|310.58|313.42|311.02|313.65|311.25|312.61|310.21|0
1656505800000|2022-06-29 12:30:00|313.35|310.95|310.39|307.99|314.16|311.76|308.33|305.93|0
1656506100000|2022-06-29 12:35:00|309.36|306.96|308.15|305.75|310.2|307.8|307.01|304.61|0
1656506400000|2022-06-29 12:40:00|308|305.6|310.05|307.65|310.2|307.8|307.56|305.16|0
1656506700000|2022-06-29 12:45:00|309.91|307.51|309.9|307.5|311.38|308.98|308.88|306.48|0
1656507000000|2022-06-29 12:50:00|309.61|307.21|310.49|308.09|311.37|308.97|309.61|307.21|0
1656507300000|2022-06-29 12:55:00|310.12|307.72|310.04|307.64|310.63|308.23|308.35|305.95|0
1656507600000|2022-06-29 13:00:00|309.9|307.5|312.25|309.85|313.29|310.89|309.31|306.91|0
1656507900000|2022-06-29 13:05:00|312.99|310.59|312.98|310.58|313.13|310.73|310.33|307.93|0
1656508200000|2022-06-29 13:10:00|313.13|310.73|314.9|312.5|315.35|312.95|312.98|310.58|0
1656508500000|2022-06-29 13:15:00|314.76|312.36|317.13|314.73|317.72|315.32|312.83|310.43|0
1656508800000|2022-06-29 13:20:00|316.83|314.43|315.64|313.24|317.28|314.88|314.75|312.35|0
1656509100000|2022-06-29 13:25:00|315.79|313.39|312.97|310.57|315.79|313.39|312.09|309.69|0
1656509400000|2022-06-29 13:30:00|313.42|311.02|303.45|301.05|315.49|313.09|301.86|299.46|0
1656509700000|2022-06-29 13:35:00|302.44|300.04|300.28|297.88|306.24|303.84|300.28|297.88|0
1656510000000|2022-06-29 13:40:00|299.71|297.31|300.71|298.31|303.33|300.93|298.26|295.86|0
1656510300000|2022-06-29 13:45:00|299.27|296.87|303.61|301.21|303.76|301.36|296.89|294.49|0
1656510600000|2022-06-29 13:50:00|303.1|300.7|315.51|313.11|317.29|314.89|302.6|300.2|0
1656510900000|2022-06-29 13:55:00|314.92|312.52|312.25|309.85|315.36|312.96|310.92|308.52|0
1656511200000|2022-06-29 14:00:00|312.55|310.15|315.26|312.86|318.32|315.92|309.31|306.91|0
1656511500000|2022-06-29 14:05:00|314.67|312.27|314.03|311.63|316.85|314.45|312.7|310.3|0
1656511800000|2022-06-29 14:10:00|313.74|311.34|312.41|310.01|318.34|315.94|312.41|310.01|0
1656512100000|2022-06-29 14:15:00|312.26|309.86|305.07|302.67|313.59|311.19|304.12|301.72|0
1656512400000|2022-06-29 14:20:00|304.92|302.52|307.99|305.59|307.99|305.59|304.63|302.23|0
1656512700000|2022-06-29 14:25:00|307.55|305.15|312.55|310.15|315.66|313.26|307.55|305.15|0
1656513000000|2022-06-29 14:30:00|312.4|310|314.09|311.69|317.95|315.55|309.97|307.57|0
1656513300000|2022-06-29 14:35:00|313.64|311.24|312.31|309.91|313.79|311.39|306.73|304.33|0
1656513600000|2022-06-29 14:40:00|312.46|310.06|316.82|314.42|317.94|315.54|311.28|308.88|0
1656513900000|2022-06-29 14:45:00|317.35|314.95|315.12|312.72|318.84|316.44|313.34|310.94|0
1656514200000|2022-06-29 14:50:00|315.56|313.16|314.52|312.12|318.53|316.13|312.01|309.61|0
1656514500000|2022-06-29 14:55:00|314.67|312.27|310.83|308.43|314.67|312.27|310.39|307.99|0
1656514800000|2022-06-29 15:00:00|310.97|308.57|308.77|306.37|312|309.6|308.47|306.07|0
1656515100000|2022-06-29 15:05:00|308.47|306.07|309.35|306.95|311.56|309.16|305.98|303.58|0
1656515400000|2022-06-29 15:10:00|309.5|307.1|307.59|305.19|310.82|308.42|306.71|304.31|0
1656515700000|2022-06-29 15:15:00|307.3|304.9|306.12|303.72|310.08|307.68|305.54|303.14|0
1656516000000|2022-06-29 15:20:00|305.98|303.58|303.35|300.95|306.71|304.31|301.32|298.92|0
1656516300000|2022-06-29 15:25:00|303.64|301.24|306.47|304.07|307.5|305.1|303.06|300.66|0
1656516600000|2022-06-29 15:30:00|306.77|304.37|309.25|306.85|310.13|307.73|304.87|302.47|0
1656516900000|2022-06-29 15:35:00|309.69|307.29|312.47|310.07|314.38|311.98|308.81|306.41|0
1656517200000|2022-06-29 15:40:00|312.17|309.77|308.65|306.25|313.94|311.54|308.65|306.25|0
1656517500000|2022-06-29 15:45:00|308.8|306.4|309.24|306.84|312.02|309.62|308.07|305.67|0
1656517800000|2022-06-29 15:50:00|309.53|307.13|313.2|310.8|313.93|311.53|308.65|306.25|0
1656518100000|2022-06-29 15:55:00|312.75|310.35|311.14|308.74|313.05|310.65|308.65|306.25|0
1656518400000|2022-06-29 16:00:00|310.99|308.59|309.96|307.56|311.87|309.47|307.98|305.58|0
1656518700000|2022-06-29 16:05:00|310.11|307.71|305.4|303|310.69|308.29|305.4|303|0
1656519000000|2022-06-29 16:10:00|305.54|303.14|303.94|301.54|306.42|304.02|302.78|300.38|0
1656519300000|2022-06-29 16:15:00|303.65|301.25|304.96|302.56|306.12|303.72|303.36|300.96|0
1656519600000|2022-06-29 16:20:00|305.25|302.85|300.9|298.5|306.56|304.16|300.76|298.36|0
1656519900000|2022-06-29 16:25:00|300.18|297.78|299.17|296.77|300.9|298.5|298.45|296.05|0
1656520200000|2022-06-29 16:30:00|299.02|296.62|300.46|298.06|301.91|299.51|299.02|296.62|0
1656520500000|2022-06-29 16:35:00|300.32|297.92|304.95|302.55|306.4|304|300.32|297.92|0
1656520800000|2022-06-29 16:40:00|305.02|302.62|305.09|302.69|305.82|303.42|303.78|301.38|0
1656521100000|2022-06-29 16:45:00|304.94|302.54|303.49|301.09|306.69|304.29|302.91|300.51|0
1656521400000|2022-06-29 16:50:00|303.63|301.23|303.63|301.23|305.52|303.12|302.76|300.36|0
1656521700000|2022-06-29 16:55:00|303.92|301.52|305.08|302.68|305.95|303.55|302.47|300.07|0
1656522000000|2022-06-29 17:00:00|304.79|302.39|303.92|301.52|306.1|303.7|303.48|301.08|0
1656522300000|2022-06-29 17:05:00|304.35|301.95|308.14|305.74|308.14|305.74|303.19|300.79|0
1656522600000|2022-06-29 17:10:00|308.28|305.88|302.17|299.77|309.6|307.2|302.17|299.77|0
1656522900000|2022-06-29 17:15:00|302.03|299.63|301.88|299.48|302.39|299.99|300.8|298.4|0
1656523200000|2022-06-29 17:20:00|301.74|299.34|301.16|298.76|301.88|299.48|300.29|297.89|0
1656523500000|2022-06-29 17:25:00|301.01|298.61|305.07|302.67|305.79|303.39|300.44|298.04|0
1656523800000|2022-06-29 17:30:00|304.77|302.37|303.9|301.5|305.5|303.1|302.45|300.05|0
1656524100000|2022-06-29 17:35:00|304.05|301.65|306.81|304.41|307.24|304.84|304.05|301.65|0
1656524400000|2022-06-29 17:40:00|306.66|304.26|308.7|306.3|309|306.6|306.08|303.68|0
1656524700000|2022-06-29 17:45:00|309.14|306.74|307.97|305.57|309.58|307.18|307.39|304.99|0
1656525000000|2022-06-29 17:50:00|307.68|305.28|309.28|306.88|310.02|307.62|307.68|305.28|0
1656525300000|2022-06-29 17:55:00|309.43|307.03|312.36|309.96|312.8|310.4|309.43|307.03|0
1656525600000|2022-06-29 18:00:00|311.92|309.52|315.47|313.07|317.05|314.65|311.48|309.08|0
1656525900000|2022-06-29 18:05:00|315.62|313.22|314.43|312.03|316.07|313.67|313.4|311|0
1656526200000|2022-06-29 18:10:00|314.58|312.18|314.28|311.88|315.32|312.92|312.95|310.55|0
1656526500000|2022-06-29 18:15:00|314.13|311.73|313.98|311.58|315.76|313.36|313.84|311.44|0
1656526800000|2022-06-29 18:20:00|313.54|311.14|311.47|309.07|313.84|311.44|310.88|308.48|0
1656527100000|2022-06-29 18:25:00|311.62|309.22|313.39|310.99|314.13|311.73|310.73|308.33|0
1656527400000|2022-06-29 18:30:00|313.68|311.28|311.17|308.77|313.98|311.58|310.14|307.74|0
1656527700000|2022-06-29 18:35:00|311.47|309.07|309.11|306.71|311.47|309.07|309.11|306.71|0
1656528000000|2022-06-29 18:40:00|308.82|306.42|305.74|303.34|309.7|307.3|305.74|303.34|0
1656528300000|2022-06-29 18:45:00|305.3|302.9|305.16|302.76|306.32|303.92|304.28|301.88|0
1656528600000|2022-06-29 18:50:00|305.15|302.75|306.61|304.21|306.61|304.21|304.14|301.74|0
1656528900000|2022-06-29 18:55:00|306.76|304.36|306.46|304.06|308.37|305.97|306.03|303.63|0
1656529200000|2022-06-29 19:00:00|306.32|303.92|305.88|303.48|307.49|305.09|303.4|301|0
1656529500000|2022-06-29 19:05:00|306.02|303.62|309.39|306.99|309.39|306.99|305.29|302.89|0
1656529800000|2022-06-29 19:10:00|309.24|306.84|307.63|305.23|309.24|306.84|305.73|303.33|0
1656530100000|2022-06-29 19:15:00|307.19|304.79|307.78|305.38|311.59|309.19|306.31|303.91|0
1656530400000|2022-06-29 19:20:00|307.63|305.23|310.27|307.87|310.57|308.17|307.34|304.94|0
1656530700000|2022-06-29 19:25:00|310.13|307.73|313.67|311.27|313.82|311.42|309.68|307.28|0
1656531000000|2022-06-29 19:30:00|313.22|310.82|307.18|304.78|313.37|310.97|306.3|303.9|0
1656531300000|2022-06-29 19:35:00|306.89|304.49|306.45|304.05|308.06|305.66|304.84|302.44|0
1656531600000|2022-06-29 19:40:00|305.71|303.31|306|303.6|307.32|304.92|304.69|302.29|0
1656531900000|2022-06-29 19:45:00|306.44|304.04|304.69|302.29|307.32|304.92|303.38|300.98|0
1656532200000|2022-06-29 19:50:00|307.17|304.77|304.68|302.28|307.76|305.36|302.35|299.95|0
1656532500000|2022-06-29 19:55:00|304.83|302.43|307.75|305.35|309.81|307.41|304.83|302.43|0
1656532800000|2022-06-29 20:00:00|306.14|303.74|308.19|305.79|308.93|306.53|306|303.6|0
1656533100000|2022-06-29 20:05:00|308.34|305.94|307.75|305.35|308.93|306.53|307.31|304.91|0
1656533400000|2022-06-29 20:10:00|307.9|305.5|305.55|303.15|308.04|305.64|305.26|302.86|0
1656533700000|2022-06-29 20:15:00|305.75|302.95|307.36|304.56|307.36|304.56|305.75|302.95|0
1656534000000|2022-06-29 20:20:00|307.5|304.7|307.06|304.26|308.01|305.21|306.92|304.12|0
1656534300000|2022-06-29 20:25:00|306.99|304.19|307.21|304.41|308.09|305.29|306.84|304.04|0
1656534600000|2022-06-29 20:30:00|307.28|304.48|308.52|305.72|308.67|305.87|307.28|304.48|0
1656534900000|2022-06-29 20:35:00|308.23|305.43|308.08|305.28|308.45|305.65|307.93|305.13|0
1656535200000|2022-06-29 20:40:00|308.23|305.43|308.08|305.28|308.37|305.57|308.08|305.28|0
1656535500000|2022-06-29 20:45:00|308.22|305.42|308.88|306.08|308.88|306.08|308.22|305.42|0
1656535800000|2022-06-29 20:50:00|308.81|306.01|308.22|305.42|308.81|306.01|308.07|305.27|0
1656536100000|2022-06-29 20:55:00|308.07|305.27|308.43|305.63|308.66|305.86|307.92|305.12|0
1656536400000|2022-06-29 21:00:00|308.27|305.47|308.52|305.72|308.61|305.81|308.27|305.47|0
1656536700000|2022-06-29 21:05:00|308.41|305.61|308.32|305.52|308.56|305.76|308.28|305.48|0
1656537000000|2022-06-29 21:10:00|308.19|305.39|308.19|305.39|308.32|305.52|308.07|305.27|0
1656537300000|2022-06-29 21:15:00|308.32|305.52|308.32|305.52|308.32|305.52|308.21|305.41|0
1656537600000|2022-06-29 21:20:00|308.25|305.45|308.31|305.51|308.32|305.52|308.25|305.45|0
1656537900000|2022-06-29 21:25:00|308.27|305.47|308.35|305.55|308.44|305.64|308.27|305.47|0
1656538200000|2022-06-29 21:30:00|308.27|305.47|308.1|305.3|308.27|305.47|308.1|305.3|0
1656538500000|2022-06-29 21:35:00|308.27|305.47|308.1|305.3|308.27|305.47|308.1|305.3|0
1656538800000|2022-06-29 21:40:00|308.09|305.29|308.22|305.42|308.31|305.51|308.08|305.28|0
1656539100000|2022-06-29 21:45:00|308.21|305.41|308.13|305.33|308.21|305.41|308.13|305.33|0
1656539400000|2022-06-29 21:50:00|308.21|305.41|308.21|305.41|308.3|305.5|308.17|305.37|0
1656539700000|2022-06-29 21:55:00|308.17|305.37|308.11|305.31|308.23|305.43|308.11|305.31|0
1656540000000|2022-06-29 22:00:00|309.14|306.34|307.74|304.94|309.14|306.34|307.6|304.8|0
1656540300000|2022-06-29 22:05:00|307.89|305.09|307.37|304.57|308.04|305.24|306.86|304.06|0
1656540600000|2022-06-29 22:10:00|307.45|304.65|306.86|304.06|307.45|304.65|306.71|303.91|0
1656540900000|2022-06-29 22:15:00|306.71|303.91|307.59|304.79|308.03|305.23|306.71|303.91|0
1656541200000|2022-06-29 22:20:00|307.66|304.86|308.17|305.37|308.32|305.52|307.59|304.79|0
1656541500000|2022-06-29 22:25:00|308.32|305.52|308.61|305.81|308.9|306.1|308.32|305.52|0
1656541800000|2022-06-29 22:30:00|308.76|305.96|308.02|305.22|308.76|305.96|307.8|305|0
1656542100000|2022-06-29 22:35:00|307.94|305.14|307.58|304.78|307.94|305.14|307.58|304.78|0
1656542400000|2022-06-29 22:40:00|307.65|304.85|307.57|304.77|307.72|304.92|307.43|304.63|0
1656542700000|2022-06-29 22:45:00|307.64|304.84|307.57|304.77|307.72|304.92|307.13|304.33|0
1656543000000|2022-06-29 22:50:00|307.72|304.92|308.23|305.43|308.6|305.8|307.72|304.92|0
1656543300000|2022-06-29 22:55:00|308.3|305.5|307.57|304.77|308.3|305.5|307.42|304.62|0
1656543600000|2022-06-29 23:00:00|307.64|304.84|306.39|303.59|307.71|304.91|306.25|303.45|0
1656543900000|2022-06-29 23:05:00|306.25|303.45|306.54|303.74|306.83|304.03|306.24|303.44|0
1656544200000|2022-06-29 23:10:00|306.68|303.88|306.9|304.1|307.12|304.32|306.68|303.88|0
1656544500000|2022-06-29 23:15:00|306.75|303.95|306.68|303.88|307.12|304.32|306.53|303.73|0
1656544800000|2022-06-29 23:20:00|306.82|304.02|304.92|302.12|306.82|304.02|304.63|301.83|0
1656545100000|2022-06-29 23:25:00|304.99|302.19|304.77|301.97|305.36|302.56|304.48|301.68|0
1656545400000|2022-06-29 23:30:00|304.7|301.9|304.91|302.11|304.92|302.12|303.9|301.1|0
1656545700000|2022-06-29 23:35:00|304.77|301.97|305.06|302.26|305.5|302.7|304.77|301.97|0
1656546000000|2022-06-29 23:40:00|304.91|302.11|305.49|302.69|305.64|302.84|304.91|302.11|0
1656546300000|2022-06-29 23:45:00|305.64|302.84|305.78|302.98|305.93|303.13|305.2|302.4|0
1656546600000|2022-06-29 23:50:00|305.64|302.84|304.9|302.1|305.78|302.98|304.76|301.96|0
1656546900000|2022-06-29 23:55:00|304.83|302.03|305.05|302.25|305.34|302.54|304.61|301.81|0
1656547200000|2022-06-30 00:00:00|304.9|302.1|303.88|301.08|305.19|302.39|301.12|298.32|0
1656547500000|2022-06-30 00:05:00|304.17|301.37|305.19|302.39|305.92|303.12|304.17|301.37|0
1656547800000|2022-06-30 00:10:00|305.04|302.24|304.89|302.09|305.33|302.53|303.87|301.07|0
1656548100000|2022-06-30 00:15:00|304.96|302.16|305.04|302.24|305.33|302.53|303.29|300.49|0
1656548400000|2022-06-30 00:20:00|304.89|302.09|304.52|301.72|305.62|302.82|304.16|301.36|0
1656548700000|2022-06-30 00:25:00|304.67|301.87|304.59|301.79|305.32|302.52|304.08|301.28|0
1656549000000|2022-06-30 00:30:00|304.74|301.94|304.08|301.28|305.91|303.11|303.86|301.06|0
1656549300000|2022-06-30 00:35:00|304.15|301.35|304.51|301.71|305.32|302.52|304.15|301.35|0
1656549600000|2022-06-30 00:40:00|304.59|301.79|306.05|303.25|306.49|303.69|304.59|301.79|0
1656549900000|2022-06-30 00:45:00|306.19|303.39|304.87|302.07|306.41|303.61|304.65|301.85|0
1656550200000|2022-06-30 00:50:00|304.8|302|304.21|301.41|305.24|302.44|304|301.2|0
1656550500000|2022-06-30 00:55:00|304.14|301.34|304.58|301.78|304.87|302.07|303.85|301.05|0
1656550800000|2022-06-30 01:00:00|304.29|301.49|302.46|299.66|304.29|301.49|302.25|299.45|0
1656551100000|2022-06-30 01:05:00|302.39|299.59|301.23|298.43|303.26|300.46|301.15|298.35|0
1656551400000|2022-06-30 01:10:00|301.52|298.72|300.5|297.7|301.52|298.72|299.85|297.05|0
1656551700000|2022-06-30 01:15:00|300.35|297.55|298.91|296.11|300.35|297.55|298.33|295.53|0
1656552000000|2022-06-30 01:20:00|299.05|296.25|299.48|296.68|300.21|297.41|298.61|295.81|0
1656552300000|2022-06-30 01:25:00|299.63|296.83|299.91|297.11|300.06|297.26|299.05|296.25|0
1656552600000|2022-06-30 01:30:00|300.06|297.26|301.21|298.41|301.65|298.85|299.19|296.39|0
1656552900000|2022-06-30 01:35:00|301.28|298.48|301.5|298.7|302.37|299.57|300.78|297.98|0
1656553200000|2022-06-30 01:40:00|301.28|298.48|301.35|298.55|301.65|298.85|300.05|297.25|0
1656553500000|2022-06-30 01:45:00|301.5|298.7|300.63|297.83|302|299.2|300.48|297.68|0
1656553800000|2022-06-30 01:50:00|300.55|297.75|300.48|297.68|301.78|298.98|300.33|297.53|0
1656554100000|2022-06-30 01:55:00|300.55|297.75|298.74|295.94|300.55|297.75|298.6|295.8|0
1656554400000|2022-06-30 02:00:00|299.17|296.37|300.11|297.31|300.18|297.38|298.74|295.94|0
1656554700000|2022-06-30 02:05:00|300.18|297.38|300.61|297.81|300.62|297.82|299.31|296.51|0
1656555000000|2022-06-30 02:10:00|300.76|297.96|301.12|298.32|301.63|298.83|300.47|297.67|0
1656555300000|2022-06-30 02:15:00|301.05|298.25|301.26|298.46|301.48|298.68|300.76|297.96|0
1656555600000|2022-06-30 02:20:00|301.33|298.53|302.13|299.33|302.86|300.06|301.19|298.39|0
1656555900000|2022-06-30 02:25:00|302.2|299.4|303.66|300.86|303.95|301.15|301.84|299.04|0
1656556200000|2022-06-30 02:30:00|303.8|301|302.92|300.12|304.38|301.58|302.92|300.12|0
1656556500000|2022-06-30 02:35:00|303.07|300.27|302.78|299.98|303.36|300.56|302.49|299.69|0
1656556800000|2022-06-30 02:40:00|302.7|299.9|303.36|300.56|303.57|300.77|302.48|299.68|0
1656557100000|2022-06-30 02:45:00|303.5|300.7|301.39|298.59|303.94|301.14|301.03|298.23|0
1656557400000|2022-06-30 02:50:00|301.32|298.52|302.33|299.53|302.33|299.53|301.17|298.37|0
1656557700000|2022-06-30 02:55:00|302.48|299.68|302.91|300.11|303.71|300.91|302.33|299.53|0
1656558000000|2022-06-30 03:00:00|303.2|300.4|303.71|300.91|303.79|300.99|302.84|300.04|0
1656558300000|2022-06-30 03:05:00|303.78|300.98|303.49|300.69|304.22|301.42|302.83|300.03|0
1656558600000|2022-06-30 03:10:00|303.63|300.83|303.19|300.39|303.93|301.13|302.9|300.1|0
1656558900000|2022-06-30 03:15:00|303.05|300.25|303.19|300.39|303.92|301.12|302.76|299.96|0
1656559200000|2022-06-30 03:20:00|303.05|300.25|303.48|300.68|303.48|300.68|302.9|300.1|0
1656559500000|2022-06-30 03:25:00|303.4|300.6|303.33|300.53|303.48|300.68|303.04|300.24|0
1656559800000|2022-06-30 03:30:00|303.19|300.39|302.31|299.51|303.48|300.68|302.02|299.22|0
1656560100000|2022-06-30 03:35:00|302.24|299.44|301.73|298.93|302.6|299.8|301.44|298.64|0
1656560400000|2022-06-30 03:40:00|301.58|298.78|301.58|298.78|302.16|299.36|301.29|298.49|0
1656560700000|2022-06-30 03:45:00|301.43|298.63|300.13|297.33|301.72|298.92|299.76|296.96|0
1656561000000|2022-06-30 03:50:00|300.27|297.47|300.48|297.68|300.71|297.91|300.27|297.47|0
1656561300000|2022-06-30 03:55:00|300.56|297.76|300.7|297.9|301.14|298.34|300.27|297.47|0
1656561600000|2022-06-30 04:00:00|300.56|297.76|300.41|297.61|301.28|298.48|299.83|297.03|0
1656561900000|2022-06-30 04:05:00|300.55|297.75|300.26|297.46|300.99|298.19|300.26|297.46|0
1656562200000|2022-06-30 04:10:00|300.12|297.32|300.98|298.18|301.27|298.47|299.97|297.17|0
1656562500000|2022-06-30 04:15:00|301.13|298.33|301.71|298.91|301.71|298.91|300.84|298.04|0
1656562800000|2022-06-30 04:20:00|301.56|298.76|301.27|298.47|301.56|298.76|300.83|298.03|0
1656563100000|2022-06-30 04:25:00|301.19|298.39|300.98|298.18|301.56|298.76|300.98|298.18|0
1656563400000|2022-06-30 04:30:00|301.05|298.25|300.75|297.95|301.41|298.61|300.25|297.45|0
1656563700000|2022-06-30 04:35:00|300.68|297.88|299.96|297.16|300.9|298.1|299.52|296.72|0
1656564000000|2022-06-30 04:40:00|300.03|297.23|300.53|297.73|300.97|298.17|299.88|297.08|0
1656564300000|2022-06-30 04:45:00|300.6|297.8|300.24|297.44|300.68|297.88|300.1|297.3|0
1656564600000|2022-06-30 04:50:00|300.17|297.37|299.73|296.93|300.53|297.73|299.73|296.93|0
1656564900000|2022-06-30 04:55:00|299.8|297|299.8|297|300.09|297.29|299.08|296.28|0
1656565200000|2022-06-30 05:00:00|299.95|297.15|299.8|297|300.52|297.72|298.64|295.84|0
1656565500000|2022-06-30 05:05:00|299.87|297.07|299.29|296.49|299.94|297.14|298.71|295.91|0
1656565800000|2022-06-30 05:10:00|299.43|296.63|299.21|296.41|299.43|296.63|298.42|295.62|0
1656566100000|2022-06-30 05:15:00|299.36|296.56|298.49|295.69|300.15|297.35|298.49|295.69|0
1656566400000|2022-06-30 05:20:00|298.35|295.55|296.33|293.53|298.49|295.69|296.33|293.53|0
1656566700000|2022-06-30 05:25:00|296.04|293.24|293.02|290.22|296.04|293.24|290.17|287.37|0
1656567000000|2022-06-30 05:30:00|292.88|290.08|292.16|289.36|293.02|290.22|291.88|289.08|0
1656567300000|2022-06-30 05:35:00|291.88|289.08|291.23|288.43|292.02|289.22|290.45|287.65|0
1656567600000|2022-06-30 05:40:00|291.16|288.36|289.31|286.51|291.45|288.65|288.74|285.94|0
1656567900000|2022-06-30 05:45:00|289.24|286.44|290.73|287.93|291.59|288.79|289.24|286.44|0
1656568200000|2022-06-30 05:50:00|290.8|288|290.02|287.22|291.44|288.64|290.02|287.22|0
1656568500000|2022-06-30 05:55:00|290.23|287.43|291.72|288.92|292.44|289.64|289.94|287.14|0
1656568800000|2022-06-30 06:00:00|292.01|289.21|290.01|287.21|293.15|290.35|289.73|286.93|0
1656569100000|2022-06-30 06:05:00|289.87|287.07|287.17|284.37|290.15|287.35|287.03|284.23|0
1656569400000|2022-06-30 06:10:00|287.03|284.23|288.65|285.85|289.01|286.21|285.48|282.68|0
1656569700000|2022-06-30 06:15:00|288.87|286.07|288.44|285.64|289.58|286.78|288.02|285.22|0
1656570000000|2022-06-30 06:20:00|288.51|285.71|287.73|284.93|288.87|286.07|286.88|284.08|0
1656570300000|2022-06-30 06:25:00|287.8|285|284.55|281.75|287.94|285.14|284.06|281.26|0
1656570600000|2022-06-30 06:30:00|284.48|281.68|280.38|277.58|284.62|281.82|275.99|273.19|0
1656570900000|2022-06-30 06:35:00|280.24|277.44|280.84|278.04|280.84|278.04|277.45|274.65|0
1656571200000|2022-06-30 06:40:00|280.7|277.9|278.39|275.59|280.98|278.18|276.94|274.14|0
1656571500000|2022-06-30 06:45:00|278.33|275.53|279.85|277.05|280.13|277.33|277.91|275.11|0
1656571800000|2022-06-30 06:50:00|280.06|277.26|279.99|277.19|281.18|278.38|278.88|276.08|0
1656572100000|2022-06-30 06:55:00|280.13|277.33|280.69|277.89|281.53|278.73|279.64|276.84|0
1656572400000|2022-06-30 07:00:00|280.61|277.81|279.77|276.97|282.5|279.7|279.15|276.35|0
1656572700000|2022-06-30 07:05:00|279.16|276.76|280.06|277.66|281.04|278.64|277.35|274.95|0
1656573000000|2022-06-30 07:10:00|279.92|277.52|279.73|277.33|282.3|279.9|278|275.6|0
1656573300000|2022-06-30 07:15:00|279.11|276.71|276.67|274.27|279.11|276.71|275.64|273.24|0
1656573600000|2022-06-30 07:20:00|277.16|274.76|277.63|275.23|280.43|278.03|275.83|273.43|0
1656573900000|2022-06-30 07:25:00|277.76|275.36|278.18|275.78|280.68|278.28|277.14|274.74|0
1656574200000|2022-06-30 07:30:00|277.9|275.5|279.84|277.44|279.98|277.58|276.1|273.7|0
1656574500000|2022-06-30 07:35:00|280.05|277.65|279.21|276.81|281.1|278.7|278.87|276.47|0
1656574800000|2022-06-30 07:40:00|279.56|277.16|282.63|280.23|282.91|280.51|279.56|277.16|0
1656575100000|2022-06-30 07:45:00|282.56|280.16|285.57|283.17|285.57|283.17|280.26|277.86|0
1656575400000|2022-06-30 07:50:00|285.85|283.45|285.28|282.88|286.27|283.87|285.14|282.74|0
1656575700000|2022-06-30 07:55:00|285.14|282.74|284.72|282.32|285.84|283.44|283.6|281.2|0
1656576000000|2022-06-30 08:00:00|284.58|282.18|287.11|284.71|287.39|284.99|284.16|281.76|0
1656576300000|2022-06-30 08:05:00|287.25|284.85|285.84|283.44|288.24|285.84|284.99|282.59|0
1656576600000|2022-06-30 08:10:00|285.56|283.16|286.26|283.86|286.4|284|284.78|282.38|0
1656576900000|2022-06-30 08:15:00|286.12|283.72|283.65|281.25|286.54|284.14|283.51|281.11|0
1656577200000|2022-06-30 08:20:00|283.72|281.32|283.23|280.83|284.99|282.59|283.02|280.62|0
1656577500000|2022-06-30 08:25:00|283.16|280.76|282.46|280.06|283.86|281.46|282.04|279.64|0
1656577800000|2022-06-30 08:30:00|282.6|280.2|282.04|279.64|284|281.6|281.76|279.36|0
1656578100000|2022-06-30 08:35:00|281.96|279.56|286.03|283.63|287.02|284.62|281.2|278.8|0
1656578400000|2022-06-30 08:40:00|285.68|283.28|287.44|285.04|288.29|285.89|283.71|281.31|0
1656578700000|2022-06-30 08:45:00|287.37|284.97|283.78|281.38|287.51|285.11|283.08|280.68|0
1656579000000|2022-06-30 08:50:00|283.43|281.03|284.27|281.87|284.76|282.36|283.08|280.68|0
1656579300000|2022-06-30 08:55:00|284.13|281.73|283.49|281.09|284.61|282.21|282.58|280.18|0
1656579600000|2022-06-30 09:00:00|283.28|280.88|282.72|280.32|283.7|281.3|281.46|279.06|0
1656579900000|2022-06-30 09:05:00|281.6|279.2|280.62|278.22|283.42|281.02|280.48|278.08|0
1656580200000|2022-06-30 09:10:00|280.48|278.08|276.59|274.19|280.48|278.08|276.38|273.98|0
1656580500000|2022-06-30 09:15:00|276.38|273.98|275.35|272.95|276.59|274.19|275.21|272.81|0
1656580800000|2022-06-30 09:20:00|275.21|272.81|275.68|273.28|276.31|273.91|274.93|272.53|0
1656581100000|2022-06-30 09:25:00|275.61|273.21|275.12|272.72|275.88|273.48|275.12|272.72|0
1656581400000|2022-06-30 09:30:00|275.19|272.79|275.81|273.41|276.92|274.52|274.71|272.31|0
1656581700000|2022-06-30 09:35:00|275.88|273.48|276.36|273.96|276.36|273.96|274.84|272.44|0
1656582000000|2022-06-30 09:40:00|276.22|273.82|275.53|273.13|276.36|273.96|275.18|272.78|0
1656582300000|2022-06-30 09:45:00|275.67|273.27|277.28|274.88|277.42|275.02|275.25|272.85|0
1656582600000|2022-06-30 09:50:00|277.21|274.81|278.38|275.98|278.45|276.05|276.73|274.33|0
1656582900000|2022-06-30 09:55:00|278.45|276.05|282.07|279.67|282.07|279.67|278.11|275.71|0
1656583200000|2022-06-30 10:00:00|281.79|279.39|280.32|277.92|281.86|279.46|280.32|277.92|0
1656583500000|2022-06-30 10:05:00|280.46|278.06|280.81|278.41|281.02|278.62|279|276.6|0
1656583800000|2022-06-30 10:10:00|280.74|278.34|279.73|277.33|281.02|278.62|278.65|276.25|0
1656584100000|2022-06-30 10:15:00|279.8|277.4|279.66|277.26|280.22|277.82|279.25|276.85|0
1656584400000|2022-06-30 10:20:00|279.52|277.12|280.77|278.37|280.77|278.37|279.38|276.98|0
1656584700000|2022-06-30 10:25:00|280.91|278.51|277.16|274.76|280.91|278.51|277.16|274.76|0
1656585000000|2022-06-30 10:30:00|277.09|274.69|277.64|275.24|277.78|275.38|277.02|274.62|0
1656585300000|2022-06-30 10:35:00|277.5|275.1|276.87|274.47|277.96|275.56|275.85|273.45|0
1656585600000|2022-06-30 10:40:00|276.94|274.54|277.84|275.44|277.84|275.44|275.9|273.5|0
1656585900000|2022-06-30 10:45:00|277.7|275.3|277.28|274.88|278.46|276.06|276.73|274.33|0
1656586200000|2022-06-30 10:50:00|277.14|274.74|279.14|276.74|279.28|276.88|276.93|274.53|0
1656586500000|2022-06-30 10:55:00|279.21|276.81|280.39|277.99|280.8|278.4|279.14|276.74|0
1656586800000|2022-06-30 11:00:00|280.66|278.26|278.44|276.04|280.8|278.4|277.89|275.49|0
1656587100000|2022-06-30 11:05:00|278.3|275.9|279.61|277.21|279.61|277.21|278.16|275.76|0
1656587400000|2022-06-30 11:10:00|279.69|277.29|280.38|277.98|280.52|278.12|279.27|276.87|0
1656587700000|2022-06-30 11:15:00|280.45|278.05|279.54|277.14|280.93|278.53|278.71|276.31|0
1656588000000|2022-06-30 11:20:00|279.4|277|279.68|277.28|280.16|277.76|279.12|276.72|0
1656588300000|2022-06-30 11:25:00|279.61|277.21|280.86|278.46|281.21|278.81|278.98|276.58|0
1656588600000|2022-06-30 11:30:00|280.85|278.45|278.47|276.07|280.85|278.45|277.87|275.47|0
1656588900000|2022-06-30 11:35:00|278.33|275.93|277.09|274.69|278.89|276.49|276.68|274.28|0
1656589200000|2022-06-30 11:40:00|276.95|274.55|277.5|275.1|278.05|275.65|276.12|273.72|0
1656589500000|2022-06-30 11:45:00|277.57|275.17|277.08|274.68|277.57|275.17|275.91|273.51|0
1656589800000|2022-06-30 11:50:00|276.95|274.55|277.91|275.51|278.05|275.65|276.67|274.27|0
1656590100000|2022-06-30 11:55:00|277.77|275.37|278.6|276.2|279.15|276.75|277.77|275.37|0
1656590400000|2022-06-30 12:00:00|278.53|276.13|277.67|275.27|279.29|276.89|277.25|274.85|0
1656590700000|2022-06-30 12:05:00|277.81|275.41|276.7|274.3|277.95|275.55|276.28|273.88|0
1656591000000|2022-06-30 12:10:00|276.83|274.43|277.52|275.12|277.8|275.4|276.7|274.3|0
1656591300000|2022-06-30 12:15:00|277.45|275.05|276.55|274.15|277.8|275.4|276.41|274.01|0
1656591600000|2022-06-30 12:20:00|276.48|274.08|279.81|277.41|280.58|278.18|276.28|273.88|0
1656591900000|2022-06-30 12:25:00|279.6|277.2|278.77|276.37|280.36|277.96|278.77|276.37|0
1656592200000|2022-06-30 12:30:00|278.63|276.23|285.33|282.93|286.67|284.27|278.63|276.23|0
1656592500000|2022-06-30 12:35:00|285.12|282.72|284.14|281.74|286.95|284.55|283.72|281.32|0
1656592800000|2022-06-30 12:40:00|283.86|281.46|284.55|282.15|285.26|282.86|282.04|279.64|0
1656593100000|2022-06-30 12:45:00|284.83|282.43|285.53|283.13|286.94|284.54|284.83|282.43|0
1656593400000|2022-06-30 12:50:00|285.96|283.56|282.45|280.05|285.96|283.56|280.91|278.51|0
1656593700000|2022-06-30 12:55:00|282.31|279.91|278.69|276.29|282.59|280.19|278.69|276.29|0
1656594000000|2022-06-30 13:00:00|278.55|276.15|280.63|278.23|280.77|278.37|277.85|275.45|0
1656594300000|2022-06-30 13:05:00|280.49|278.09|282.44|280.04|283|280.6|279.93|277.53|0
1656594600000|2022-06-30 13:10:00|281.88|279.48|281.53|279.13|282.44|280.04|281.18|278.78|0
1656594900000|2022-06-30 13:15:00|282.02|279.62|284.82|282.42|285.52|283.12|281.32|278.92|0
1656595200000|2022-06-30 13:20:00|284.68|282.28|283.83|281.43|285.24|282.84|283.55|281.15|0
1656595500000|2022-06-30 13:25:00|283.69|281.29|283.41|281.01|284.95|282.55|282.43|280.03|0
1656595800000|2022-06-30 13:30:00|283.69|281.29|280.29|277.89|288.33|285.93|277.84|275.44|0
1656596100000|2022-06-30 13:35:00|278.62|276.22|272.38|269.98|280.71|278.31|272.24|269.84|0
1656596400000|2022-06-30 13:40:00|271.83|269.43|273.2|270.8|275.54|273.14|270.6|268.2|0
1656596700000|2022-06-30 13:45:00|273.06|270.66|272.95|270.55|275.13|272.73|270.32|267.92|0
1656597000000|2022-06-30 13:50:00|272.13|269.73|268.16|265.76|273.64|271.24|268.02|265.62|0
1656597300000|2022-06-30 13:55:00|267.88|265.48|266.79|264.39|269.66|267.26|265.3|262.9|0
1656597600000|2022-06-30 14:00:00|266.66|264.26|263.54|261.14|266.66|264.26|262.47|260.07|0
1656597900000|2022-06-30 14:05:00|263.68|261.28|264.22|261.82|265.98|263.58|262.87|260.47|0
1656598200000|2022-06-30 14:10:00|264.49|262.09|272.31|269.91|272.31|269.91|263.56|261.16|0
1656598500000|2022-06-30 14:15:00|272.18|269.78|269.25|266.85|272.51|270.11|268.91|266.51|0
1656598800000|2022-06-30 14:20:00|269.11|266.71|268.29|265.89|269.58|267.18|266.12|263.72|0
1656599100000|2022-06-30 14:25:00|268.43|266.03|268.97|266.57|270.47|268.07|267.61|265.21|0
1656599400000|2022-06-30 14:30:00|268.42|266.02|276.92|274.52|277.34|274.94|267.61|265.21|0
1656599700000|2022-06-30 14:35:00|277.06|274.66|272.51|270.11|277.06|274.66|272.51|270.11|0
1656600000000|2022-06-30 14:40:00|272.24|269.84|270.39|267.99|273.06|270.66|270.39|267.99|0
1656600300000|2022-06-30 14:45:00|270.32|267.92|271.85|269.45|272.4|270|269.46|267.06|0
1656600600000|2022-06-30 14:50:00|271.71|269.31|276.83|274.43|279.7|277.3|271.57|269.17|0
1656600900000|2022-06-30 14:55:00|276.97|274.57|280.31|277.91|280.86|278.46|276.28|273.88|0
1656601200000|2022-06-30 15:00:00|280.03|277.63|276.27|273.87|280.17|277.77|275.17|272.77|0
1656601500000|2022-06-30 15:05:00|276.83|274.43|284.71|282.31|285.27|282.87|276.83|274.43|0
1656601800000|2022-06-30 15:10:00|284.92|282.52|283.03|280.63|285.55|283.15|282.05|279.65|0
1656602100000|2022-06-30 15:15:00|282.75|280.35|283.59|281.19|285.83|283.43|282.61|280.21|0
1656602400000|2022-06-30 15:20:00|283.17|280.77|287.41|285.01|290.15|287.75|283.17|280.77|0
1656602700000|2022-06-30 15:25:00|287.55|285.15|289.72|287.32|294.32|291.92|287.27|284.87|0
1656603000000|2022-06-30 15:30:00|289.3|286.9|286.75|284.35|290.57|288.17|286.33|283.93|0
1656603300000|2022-06-30 15:35:00|286.96|284.56|289.46|287.06|289.6|287.2|284.92|282.52|0
1656603600000|2022-06-30 15:40:00|289.6|287.2|291.87|289.47|291.87|289.47|288.47|286.07|0
1656603900000|2022-06-30 15:45:00|291.02|288.62|294.14|291.74|295.29|292.89|290.45|288.05|0
1656604200000|2022-06-30 15:50:00|293.86|291.46|294.57|292.17|294.57|292.17|291.72|289.32|0
1656604500000|2022-06-30 15:55:00|294.43|292.03|296.43|294.03|296.86|294.46|292.15|289.75|0
1656604800000|2022-06-30 16:00:00|296.57|294.17|293.99|291.59|296.86|294.46|293.49|291.09|0
1656605100000|2022-06-30 16:05:00|294.28|291.88|289.59|287.19|294.42|292.02|289.3|286.9|0
1656605400000|2022-06-30 16:10:00|289.3|286.9|292.28|289.88|292.42|290.02|288.59|286.19|0
1656605700000|2022-06-30 16:15:00|292.42|290.02|293.98|291.58|294.7|292.3|290.43|288.03|0
1656606000000|2022-06-30 16:20:00|294.13|291.73|301.31|298.91|301.31|298.91|293.41|291.01|0
1656606300000|2022-06-30 16:25:00|301.02|298.62|304.93|302.53|305.58|303.18|301.02|298.62|0
1656606600000|2022-06-30 16:30:00|305.51|303.11|305.65|303.25|309.31|306.91|305.07|302.67|0
1656606900000|2022-06-30 16:35:00|305.8|303.4|302.58|300.18|307.08|304.68|301.71|299.31|0
1656607200000|2022-06-30 16:40:00|302.72|300.32|304.32|301.92|305.19|302.79|301.85|299.45|0
1656607500000|2022-06-30 16:45:00|304.61|302.21|302.28|299.88|306.65|304.25|302.14|299.74|0
1656607800000|2022-06-30 16:50:00|302.43|300.03|303.59|301.19|303.73|301.33|300.69|298.29|0
1656608100000|2022-06-30 16:55:00|303.73|301.33|303.44|301.04|304.89|302.49|301.99|299.59|0
1656608400000|2022-06-30 17:00:00|303.58|301.18|305.76|303.36|306.78|304.38|303.44|301.04|0
1656608700000|2022-06-30 17:05:00|305.47|303.07|300.39|297.99|305.76|303.36|300.1|297.7|0
1656609000000|2022-06-30 17:10:00|300.54|298.14|293.36|290.96|300.83|298.43|293.08|290.68|0
1656609300000|2022-06-30 17:15:00|293.5|291.1|294.93|292.53|295.5|293.1|293.08|290.68|0
1656609600000|2022-06-30 17:20:00|295.07|292.67|299.51|297.11|299.51|297.11|292.74|290.34|0
1656609900000|2022-06-30 17:25:00|298.93|296.53|300.23|297.83|300.95|298.55|298.93|296.53|0
1656610200000|2022-06-30 17:30:00|300.51|298.11|301.52|299.12|302.97|300.57|300.23|297.83|0
1656610500000|2022-06-30 17:35:00|301.81|299.41|302.39|299.99|303.69|301.29|301.52|299.12|0
1656610800000|2022-06-30 17:40:00|302.82|300.42|298.49|296.09|305.73|303.33|298.49|296.09|0
1656611100000|2022-06-30 17:45:00|298.2|295.8|304.7|302.3|305|302.6|298.2|295.8|0
1656611400000|2022-06-30 17:50:00|304.85|302.45|306.89|304.49|308.93|306.53|303.98|301.58|0
1656611700000|2022-06-30 17:55:00|306.74|304.34|305.43|303.03|306.74|304.34|304.12|301.72|0
1656612000000|2022-06-30 18:00:00|305.86|303.46|306.01|303.61|306.15|303.75|303.25|300.85|0
1656612300000|2022-06-30 18:05:00|305.72|303.32|302.08|299.68|306.88|304.48|301.22|298.82|0
1656612600000|2022-06-30 18:10:00|302.15|299.75|299.2|296.8|306.3|303.9|299.05|296.65|0
1656612900000|2022-06-30 18:15:00|299.34|296.94|301.8|299.4|302.38|299.98|297.9|295.5|0
1656613200000|2022-06-30 18:20:00|302.09|299.69|295.45|293.05|302.38|299.98|295.45|293.05|0
1656613500000|2022-06-30 18:25:00|294.88|292.48|297.75|295.35|298.61|296.21|292.59|290.19|0
1656613800000|2022-06-30 18:30:00|297.32|294.92|296.35|293.95|299.26|296.86|296.02|293.62|0
1656614100000|2022-06-30 18:35:00|296.21|293.81|296.85|294.45|297.36|294.96|294.63|292.23|0
1656614400000|2022-06-30 18:40:00|296.78|294.38|288.63|286.23|296.78|294.38|288.49|286.09|0
1656614700000|2022-06-30 18:45:00|288.49|286.09|290.33|287.93|292.04|289.64|287.92|285.52|0
1656615000000|2022-06-30 18:50:00|290.19|287.79|287.35|284.95|290.47|288.07|285.37|282.97|0
1656615300000|2022-06-30 18:55:00|286.93|284.53|288.3|285.9|289.15|286.75|285.28|282.88|0
1656615600000|2022-06-30 19:00:00|287.59|285.19|287.52|285.12|290|287.6|286.6|284.2|0
1656615900000|2022-06-30 19:05:00|287.16|284.76|278.49|276.09|287.45|285.05|278.49|276.09|0
1656616200000|2022-06-30 19:10:00|278.35|275.95|279.6|277.2|280.45|278.05|278.21|275.81|0
1656616500000|2022-06-30 19:15:00|279.88|277.48|276.26|273.86|279.88|277.48|275.29|272.89|0
1656616800000|2022-06-30 19:20:00|276.4|274|281|278.6|281.14|278.74|276.4|274|0
1656617100000|2022-06-30 19:25:00|281.14|278.74|288.47|286.07|288.61|286.21|280.72|278.32|0
1656617400000|2022-06-30 19:30:00|287.9|285.5|292.32|289.92|292.75|290.35|287.05|284.65|0
1656617700000|2022-06-30 19:35:00|292.39|289.99|290.03|287.63|295.33|292.93|290.03|287.63|0
1656618000000|2022-06-30 19:40:00|289.75|287.35|284.85|282.45|291.46|289.06|283.09|280.69|0
1656618300000|2022-06-30 19:45:00|284.5|282.1|286.62|284.22|291.88|289.48|283.8|281.4|0
1656618600000|2022-06-30 19:50:00|286.48|284.08|279.44|277.04|290.17|287.77|277.77|275.37|0
1656618900000|2022-06-30 19:55:00|279.72|277.32|291.73|289.33|291.73|289.33|277.21|274.81|0
1656619200000|2022-06-30 20:00:00|291.45|289.05|283.03|280.63|291.45|289.05|280.64|278.24|0
1656619500000|2022-06-30 20:05:00|283.32|280.92|281.34|278.94|283.32|280.92|279.8|277.4|0
1656619800000|2022-06-30 20:10:00|281.48|279.08|280.36|277.96|283.59|281.19|280.22|277.82|0
1656620100000|2022-06-30 20:15:00|280.27|277.47|282.94|280.14|282.94|280.14|279.85|277.05|0
1656620400000|2022-06-30 20:20:00|282.87|280.07|283.36|280.56|284.07|281.27|282.66|279.86|0
1656620700000|2022-06-30 20:25:00|283.51|280.71|284.49|281.69|285.2|282.4|283.22|280.42|0
1656621000000|2022-06-30 20:30:00|284.35|281.55|284.35|281.55|284.35|281.55|282.66|279.86|0
1656621300000|2022-06-30 20:35:00|284.21|281.41|283.42|280.62|284.21|281.41|282.79|279.99|0
1656621600000|2022-06-30 20:40:00|283.28|280.48|283.85|281.05|284.06|281.26|283.07|280.27|0
1656621900000|2022-06-30 20:45:00|283.64|280.84|283.92|281.12|284.2|281.4|282.79|279.99|0
1656622200000|2022-06-30 20:50:00|283.63|280.83|282.43|279.63|284.06|281.26|281.66|278.86|0
1656622500000|2022-06-30 20:55:00|282.5|279.7|281.44|278.64|284.05|281.25|281.09|278.29|0
1656622800000|2022-06-30 21:00:00|281.67|278.87|281.55|278.75|281.81|279.01|281.4|278.6|0
1656623100000|2022-06-30 21:05:00|281.52|278.72|282.1|279.3|282.1|279.3|281.52|278.72|0
1656623400000|2022-06-30 21:10:00|281.94|279.14|281.4|278.6|282.08|279.28|281.4|278.6|0
1656623700000|2022-06-30 21:15:00|281.59|278.79|281.6|278.8|281.67|278.87|281.52|278.72|0
1656624000000|2022-06-30 21:20:00|281.65|278.85|281.71|278.91|281.95|279.15|281.6|278.8|0
1656624300000|2022-06-30 21:25:00|281.7|278.9|281.83|279.03|281.99|279.19|281.7|278.9|0
1656624600000|2022-06-30 21:30:00|281.8|279|281.82|279.02|281.98|279.18|281.8|279|0
1656624900000|2022-06-30 21:35:00|282.09|279.29|281.86|279.06|282.09|279.29|281.82|279.02|0
1656625200000|2022-06-30 21:40:00|281.84|279.04|281.98|279.18|282.02|279.22|281.84|279.04|0
1656625500000|2022-06-30 21:45:00|282|279.2|282.02|279.22|282.02|279.22|281.9|279.1|0
1656625800000|2022-06-30 21:50:00|281.97|279.17|281.83|279.03|281.97|279.17|281.82|279.02|0
1656626100000|2022-06-30 21:55:00|281.69|278.89|281.83|279.03|281.89|279.09|281.63|278.83|0
1656626400000|2022-06-30 22:00:00|282.22|279.42|280.33|277.53|282.36|279.56|279.9|277.1|0
1656626700000|2022-06-30 22:05:00|280.61|277.81|278.29|275.49|280.61|277.81|278.22|275.42|0
1656627000000|2022-06-30 22:10:00|278.22|275.42|277.31|274.51|279.48|276.68|277.1|274.3|0
1656627300000|2022-06-30 22:15:00|277.38|274.58|279.82|277.02|280.18|277.38|277.1|274.3|0
1656627600000|2022-06-30 22:20:00|279.76|276.96|279.89|277.09|280.46|277.66|279.76|276.96|0
1656627900000|2022-06-30 22:25:00|280.03|277.23|277.93|275.13|280.03|277.23|277.93|275.13|0
1656628200000|2022-06-30 22:30:00|278.14|275.34|278.91|276.11|279.75|276.95|278.14|275.34|0
1656628500000|2022-06-30 22:35:00|278.77|275.97|278.27|275.47|279.05|276.25|278.21|275.41|0
1656628800000|2022-06-30 22:40:00|278.21|275.41|279.39|276.59|279.46|276.66|278.07|275.27|0
1656629100000|2022-06-30 22:45:00|279.46|276.66|279.74|276.94|280.3|277.5|279.46|276.66|0
1656629400000|2022-06-30 22:50:00|279.81|277.01|280.79|277.99|281.14|278.34|279.6|276.8|0
1656629700000|2022-06-30 22:55:00|280.86|278.06|279.18|276.38|280.86|278.06|278.82|276.02|0
1656630000000|2022-06-30 23:00:00|279.24|276.44|279.59|276.79|280.08|277.28|279.03|276.23|0
1656630300000|2022-06-30 23:05:00|279.52|276.72|279.87|277.07|280.29|277.49|279.1|276.3|0
1656630600000|2022-06-30 23:10:00|279.73|276.93|279.87|277.07|280.29|277.49|279.73|276.93|0
1656630900000|2022-06-30 23:15:00|279.79|276.99|279.3|276.5|280.15|277.35|279.3|276.5|0
1656631200000|2022-06-30 23:20:00|279.02|276.22|280.14|277.34|280.14|277.34|278.46|275.66|0
1656631500000|2022-06-30 23:25:00|280.28|277.48|283.38|280.58|283.38|280.58|280.28|277.48|0
1656631800000|2022-06-30 23:30:00|283.23|280.43|282.24|279.44|283.66|280.86|282.1|279.3|0
1656632100000|2022-06-30 23:35:00|282.17|279.37|282.38|279.58|282.67|279.87|281.82|279.02|0
1656632400000|2022-06-30 23:40:00|282.31|279.51|282.66|279.86|283.65|280.85|282.31|279.51|0
1656632700000|2022-06-30 23:45:00|282.52|279.72|283.71|280.91|284.07|281.27|281.96|279.16|0
1656633000000|2022-06-30 23:50:00|283.79|280.99|286.05|283.25|286.4|283.6|283.79|280.99|0
1656633300000|2022-06-30 23:55:00|286.19|283.39|286.47|283.67|287.04|284.24|286.19|283.39|0
1656633600000|2022-07-01 00:00:00|286.9|284.1|287.96|285.16|288.03|285.23|285.97|283.17|0
1656633900000|2022-07-01 00:05:00|287.89|285.09|286.11|283.31|288.03|285.23|285.76|282.96|0
1656634200000|2022-07-01 00:10:00|286.33|283.53|286.46|283.66|286.75|283.95|285.9|283.1|0
1656634500000|2022-07-01 00:15:00|286.32|283.52|288.17|285.37|288.17|285.37|286.11|283.31|0
1656634800000|2022-07-01 00:20:00|288.09|285.29|286.18|283.38|288.52|285.72|286.03|283.23|0
1656635100000|2022-07-01 00:25:00|286.24|283.44|285.89|283.09|286.32|283.52|284.33|281.53|0
1656635400000|2022-07-01 00:30:00|285.82|283.02|286.03|283.23|286.17|283.37|284.33|281.53|0
1656635700000|2022-07-01 00:35:00|285.89|283.09|283.9|281.1|286.45|283.65|283.62|280.82|0
1656636000000|2022-07-01 00:40:00|283.76|280.96|286.57|283.77|287.49|284.69|283.62|280.82|0
1656636300000|2022-07-01 00:45:00|286.5|283.7|289.33|286.53|289.76|286.96|286.5|283.7|0
1656636600000|2022-07-01 00:50:00|289.12|286.32|288.33|285.53|289.76|286.96|288.05|285.25|0
1656636900000|2022-07-01 00:55:00|288.48|285.68|285.99|283.19|288.62|285.82|285.93|283.13|0
1656637200000|2022-07-01 01:00:00|285.93|283.13|285.71|282.91|287.34|284.54|285.22|282.42|0
1656637500000|2022-07-01 01:05:00|285.57|282.77|285.21|282.41|286.7|283.9|284.37|281.57|0
1656637800000|2022-07-01 01:10:00|285.07|282.27|284.93|282.13|285.36|282.56|283.1|280.3|0
1656638100000|2022-07-01 01:15:00|285|282.2|284.71|281.91|285.28|282.48|283.8|281|0
1656638400000|2022-07-01 01:20:00|284.79|281.99|283.66|280.86|284.93|282.13|283.52|280.72|0
1656638700000|2022-07-01 01:25:00|284.01|281.21|282.39|279.59|284.99|282.19|282.25|279.45|0
1656639000000|2022-07-01 01:30:00|281.55|278.75|280.29|277.49|281.55|278.75|279.87|277.07|0
1656639300000|2022-07-01 01:35:00|280.15|277.35|280.84|278.04|281.13|278.33|278.75|275.95|0
1656639600000|2022-07-01 01:40:00|280.77|277.97|280.35|277.55|281.96|279.16|280.35|277.55|0
1656639900000|2022-07-01 01:45:00|280.42|277.62|280.84|278.04|281.89|279.09|280.42|277.62|0
1656640200000|2022-07-01 01:50:00|280.7|277.9|281.88|279.08|282.8|280|280.7|277.9|0
1656640500000|2022-07-01 01:55:00|281.82|279.02|281.53|278.73|281.88|279.08|280.83|278.03|0
1656640800000|2022-07-01 02:00:00|281.39|278.59|283.35|280.55|283.78|280.98|280.41|277.61|0
1656641100000|2022-07-01 02:05:00|283.42|280.62|283.56|280.76|284.2|281.4|283.42|280.62|0
1656641400000|2022-07-01 02:10:00|283.63|280.83|284.68|281.88|285.53|282.73|283.63|280.83|0
1656641700000|2022-07-01 02:15:00|284.76|281.96|283.07|280.27|284.76|281.96|282.36|279.56|0
1656642000000|2022-07-01 02:20:00|282.93|280.13|280.54|277.74|282.93|280.13|280.47|277.67|0
1656642300000|2022-07-01 02:25:00|280.61|277.81|280.12|277.32|280.61|277.81|279.28|276.48|0
1656642600000|2022-07-01 02:30:00|280.26|277.46|276.5|273.7|280.68|277.88|275.53|272.73|0
1656642900000|2022-07-01 02:35:00|276.42|273.62|275.87|273.07|277.33|274.53|275.66|272.86|0
1656643200000|2022-07-01 02:40:00|275.8|273|275.38|272.58|277.05|274.25|274.48|271.68|0
1656643500000|2022-07-01 02:45:00|275.17|272.37|274.55|271.75|276.56|273.76|274.55|271.75|0
1656643800000|2022-07-01 02:50:00|274.69|271.89|273.72|270.92|274.83|272.03|272.76|269.96|0
1656644100000|2022-07-01 02:55:00|273.58|270.78|274.27|271.47|274.27|271.47|272.62|269.82|0
1656644400000|2022-07-01 03:00:00|273.99|271.19|273.99|271.19|274.54|271.74|273.37|270.57|0
1656644700000|2022-07-01 03:05:00|274.06|271.26|271.58|268.78|274.13|271.33|271.37|268.57|0
1656645000000|2022-07-01 03:10:00|271.51|268.71|268.49|265.69|271.92|269.12|268.49|265.69|0
1656645300000|2022-07-01 03:15:00|268.63|265.83|266.31|263.51|269.59|266.79|266.31|263.51|0
1656645600000|2022-07-01 03:20:00|266.18|263.38|269.17|266.37|269.31|266.51|266.18|263.38|0
1656645900000|2022-07-01 03:25:00|269.31|266.51|269.92|267.12|269.99|267.19|268.9|266.1|0
1656646200000|2022-07-01 03:30:00|269.85|267.05|270.46|267.66|270.95|268.15|268.9|266.1|0
1656646500000|2022-07-01 03:35:00|270.6|267.8|269.91|267.11|271.08|268.28|269.85|267.05|0
1656646800000|2022-07-01 03:40:00|269.85|267.05|266.57|263.77|269.85|267.05|265.62|262.82|0
1656647100000|2022-07-01 03:45:00|266.5|263.7|267.79|264.99|268.2|265.4|265.62|262.82|0
1656647400000|2022-07-01 03:50:00|267.66|264.86|269.57|266.77|269.84|267.04|267.45|264.65|0
1656647700000|2022-07-01 03:55:00|269.63|266.83|269.29|266.49|269.84|267.04|268.34|265.54|0
1656648000000|2022-07-01 04:00:00|269.15|266.35|270.93|268.13|271.07|268.27|268.88|266.08|0
1656648300000|2022-07-01 04:05:00|270.79|267.99|270.24|267.44|271.07|268.27|270.24|267.44|0
1656648600000|2022-07-01 04:10:00|270.38|267.58|267.1|264.3|270.79|267.99|266.42|263.62|0
1656648900000|2022-07-01 04:15:00|266.96|264.16|265.47|262.67|267.64|264.84|264.86|262.06|0
1656649200000|2022-07-01 04:20:00|265.2|262.4|266.82|264.02|267.37|264.57|264.38|261.58|0
1656649500000|2022-07-01 04:25:00|266.62|263.82|265.6|262.8|267.23|264.43|265.19|262.39|0
1656649800000|2022-07-01 04:30:00|265.73|262.93|268.24|265.44|268.52|265.72|265.73|262.93|0
1656650100000|2022-07-01 04:35:00|268.11|265.31|267.5|264.7|268.72|265.92|266.82|264.02|0
1656650400000|2022-07-01 04:40:00|267.63|264.83|269.06|266.26|269.95|267.15|267.56|264.76|0
1656650700000|2022-07-01 04:45:00|269.13|266.33|268.85|266.05|269.47|266.67|267.97|265.17|0
1656651000000|2022-07-01 04:50:00|268.99|266.19|268.85|266.05|269.88|267.08|268.72|265.92|0
1656651300000|2022-07-01 04:55:00|268.92|266.12|266.94|264.14|269.53|266.73|266.94|264.14|0
1656651600000|2022-07-01 05:00:00|267.01|264.21|267.07|264.27|268.03|265.23|265.99|263.19|0
1656651900000|2022-07-01 05:05:00|266.94|264.14|268.43|265.63|268.71|265.91|266.53|263.73|0
1656652200000|2022-07-01 05:10:00|268.3|265.5|267.34|264.54|268.91|266.11|267.34|264.54|0
1656652500000|2022-07-01 05:15:00|267.07|264.27|265.43|262.63|267.34|264.54|264.22|261.42|0
1656652800000|2022-07-01 05:20:00|265.3|262.5|265.43|262.63|265.98|263.18|264.76|261.96|0
1656653100000|2022-07-01 05:25:00|265.23|262.43|268.96|266.16|269.44|266.64|265.03|262.23|0
1656653400000|2022-07-01 05:30:00|269.3|266.5|267.53|264.73|269.3|266.5|266.58|263.78|0
1656653700000|2022-07-01 05:35:00|267.8|265|267.32|264.52|268.48|265.68|266.64|263.84|0
1656654000000|2022-07-01 05:40:00|267.39|264.59|269.7|266.9|269.98|267.18|267.39|264.59|0
1656654300000|2022-07-01 05:45:00|269.84|267.04|269.56|266.76|272.17|269.37|269.56|266.76|0
1656654600000|2022-07-01 05:50:00|269.63|266.83|270.04|267.24|270.52|267.72|269.49|266.69|0
1656654900000|2022-07-01 05:55:00|269.97|267.17|269.76|266.96|271.75|268.95|269.56|266.76|0
1656655200000|2022-07-01 06:00:00|269.29|266.49|270.1|267.3|271.2|268.4|267.38|264.58|0
1656655500000|2022-07-01 06:05:00|270.24|267.44|267.92|265.12|270.65|267.85|267.24|264.44|0
1656655800000|2022-07-01 06:10:00|267.65|264.85|270.23|267.43|270.64|267.84|267.64|264.84|0
1656656100000|2022-07-01 06:15:00|270.51|267.71|268.05|265.25|270.51|267.71|268.05|265.25|0
1656656400000|2022-07-01 06:20:00|268.18|265.38|270.97|268.17|272.2|269.4|268.05|265.25|0
1656656700000|2022-07-01 06:25:00|271.17|268.37|274.53|271.73|274.53|271.73|270.62|267.82|0
1656657000000|2022-07-01 06:30:00|274.81|272.01|271.66|268.86|274.81|272.01|269.97|267.17|0
1656657300000|2022-07-01 06:35:00|271.68|268.88|271.26|268.46|272.36|269.56|271.19|268.39|0
1656657600000|2022-07-01 06:40:00|271.19|268.39|269.62|266.82|271.47|268.67|269.55|266.75|0
1656657900000|2022-07-01 06:45:00|269.76|266.96|269.27|266.47|270.3|267.5|268.66|265.86|0
1656658200000|2022-07-01 06:50:00|269.34|266.54|269.75|266.95|270.16|267.36|269.21|266.41|0
1656658500000|2022-07-01 06:55:00|269.68|266.88|270.36|267.56|271.46|268.66|269.41|266.61|0
1656658800000|2022-07-01 07:00:00|270.22|267.42|265.39|262.59|270.22|267.42|263.9|261.1|0
1656659100000|2022-07-01 07:05:00|265.73|262.99|269.82|267.42|270.16|267.76|265.66|262.99|0
1656659400000|2022-07-01 07:10:00|269.54|267.14|267.77|265.37|270.64|268.24|267.56|265.16|0
1656659700000|2022-07-01 07:15:00|268.04|265.64|269.4|267|269.4|267|266|263.6|0
1656660000000|2022-07-01 07:20:00|269.19|266.79|271.45|269.05|271.86|269.46|268.04|265.64|0
1656660300000|2022-07-01 07:25:00|271.52|269.12|271.51|269.11|273.17|270.77|270.28|267.88|0
1656660600000|2022-07-01 07:30:00|271.59|269.19|276.06|273.66|276.27|273.87|271.59|269.19|0
1656660900000|2022-07-01 07:35:00|275.99|273.59|274.75|272.35|275.99|273.59|274.26|271.86|0
1656661200000|2022-07-01 07:40:00|274.89|272.49|272.95|270.55|275.02|272.62|272.54|270.14|0
1656661500000|2022-07-01 07:45:00|273.09|270.69|272.54|270.14|273.57|271.17|272.13|269.73|0
1656661800000|2022-07-01 07:50:00|272.81|270.41|274.33|271.93|274.81|272.41|272.81|270.41|0
1656662100000|2022-07-01 07:55:00|274.19|271.79|271.43|269.03|274.39|271.99|270.88|268.48|0
1656662400000|2022-07-01 08:00:00|271.71|269.31|269.79|267.39|273.22|270.82|269.72|267.32|0
1656662700000|2022-07-01 08:05:00|269.85|267.45|270.88|268.48|271.16|268.76|268.28|265.88|0
1656663000000|2022-07-01 08:10:00|270.74|268.34|275.9|273.5|275.97|273.57|270.47|268.07|0
1656663300000|2022-07-01 08:15:00|275.83|273.43|275.97|273.57|276.32|273.92|275|272.6|0
1656663600000|2022-07-01 08:20:00|275.56|273.16|279.23|276.83|280.14|277.74|275.42|273.02|0
1656663900000|2022-07-01 08:25:00|279.02|276.62|280.24|277.84|280.38|277.98|277.45|275.05|0
1656664200000|2022-07-01 08:30:00|280.1|277.7|278.98|276.58|280.8|278.4|278.63|276.23|0
1656664500000|2022-07-01 08:35:00|279.19|276.79|281.98|279.58|282.33|279.93|278.98|276.58|0
1656664800000|2022-07-01 08:40:00|281.91|279.51|280.85|278.45|282.19|279.79|280.65|278.25|0
1656665100000|2022-07-01 08:45:00|280.93|278.53|281.9|279.5|282.04|279.64|279.81|277.41|0
1656665400000|2022-07-01 08:50:00|282.04|279.64|281.48|279.08|282.32|279.92|280.78|278.38|0
1656665700000|2022-07-01 08:55:00|281.2|278.8|281.48|279.08|282.46|280.06|281.2|278.8|0
1656666000000|2022-07-01 09:00:00|281.34|278.94|282.74|280.34|282.74|280.34|279.8|277.4|0
1656666300000|2022-07-01 09:05:00|282.66|280.26|285.41|283.01|285.69|283.29|282.32|279.92|0
1656666600000|2022-07-01 09:10:00|285.27|282.87|283.47|281.07|285.47|283.07|282.63|280.23|0
1656666900000|2022-07-01 09:15:00|283.68|281.28|283.75|281.35|284.6|282.2|283.4|281|0
1656667200000|2022-07-01 09:20:00|283.89|281.49|284.6|282.2|285.02|282.62|283.19|280.79|0
1656667500000|2022-07-01 09:25:00|284.46|282.06|282.48|280.08|284.88|282.48|282.34|279.94|0
1656667800000|2022-07-01 09:30:00|282.34|279.94|282.83|280.43|284.03|281.63|282.34|279.94|0
1656668100000|2022-07-01 09:35:00|283.04|280.64|282.55|280.15|284.31|281.91|282.55|280.15|0
1656668400000|2022-07-01 09:40:00|282.62|280.22|281.8|279.4|282.9|280.5|281.17|278.77|0
1656668700000|2022-07-01 09:45:00|281.52|279.12|285.46|283.06|285.46|283.06|281.24|278.84|0
1656669000000|2022-07-01 09:50:00|285.6|283.2|286.37|283.97|286.66|284.26|284.89|282.49|0
1656669300000|2022-07-01 09:55:00|286.3|283.9|286.3|283.9|286.59|284.19|285.38|282.98|0
1656669600000|2022-07-01 10:00:00|286.16|283.76|283.9|281.5|286.94|284.54|283.9|281.5|0
1656669900000|2022-07-01 10:05:00|283.97|281.57|282.49|280.09|284.32|281.92|282.35|279.95|0
1656670200000|2022-07-01 10:10:00|282.56|280.16|283.33|280.93|283.33|280.93|281.79|279.39|0
1656670500000|2022-07-01 10:15:00|283.47|281.07|285.58|283.18|286.01|283.61|283.47|281.07|0
1656670800000|2022-07-01 10:20:00|285.87|283.47|286.57|284.17|287|284.6|285.3|282.9|0
1656671100000|2022-07-01 10:25:00|286.71|284.31|283.89|281.49|286.78|284.38|283.89|281.49|0
1656671400000|2022-07-01 10:30:00|284.03|281.63|282.9|280.5|284.59|282.19|282.9|280.5|0
1656671700000|2022-07-01 10:35:00|282.97|280.57|281.49|279.09|283.46|281.06|281.49|279.09|0
1656672000000|2022-07-01 10:40:00|281.56|279.16|280.23|277.83|281.63|279.23|280.16|277.76|0
1656672300000|2022-07-01 10:45:00|280.09|277.69|279.04|276.64|280.86|278.46|278.69|276.29|0
1656672600000|2022-07-01 10:50:00|279.11|276.71|278.13|275.73|279.53|277.13|277.92|275.52|0
1656672900000|2022-07-01 10:55:00|277.99|275.59|277.99|275.59|279.39|276.99|276.87|274.47|0
1656673200000|2022-07-01 11:00:00|278.19|275.79|279.73|277.33|279.87|277.47|277.36|274.96|0
1656673500000|2022-07-01 11:05:00|279.87|277.47|279.45|277.05|279.94|277.54|278.54|276.14|0
1656673800000|2022-07-01 11:10:00|279.38|276.98|278.68|276.28|279.8|277.4|277.98|275.58|0
1656674100000|2022-07-01 11:15:00|278.61|276.21|279.02|276.62|280.14|277.74|277.42|275.02|0
1656674400000|2022-07-01 11:20:00|279.16|276.76|279.65|277.25|279.72|277.32|278.67|276.27|0
1656674700000|2022-07-01 11:25:00|279.51|277.11|280.41|278.01|281.75|279.35|278.88|276.48|0
1656675000000|2022-07-01 11:30:00|280.63|278.23|279.99|277.59|281.05|278.65|279.09|276.69|0
1656675300000|2022-07-01 11:35:00|279.92|277.52|278.25|275.85|280.62|278.22|278.11|275.71|0
1656675600000|2022-07-01 11:40:00|278.39|275.99|276.85|274.45|278.39|275.99|276.29|273.89|0
1656675900000|2022-07-01 11:45:00|276.71|274.31|274.63|272.23|276.99|274.59|274.35|271.95|0
1656676200000|2022-07-01 11:50:00|274.07|271.67|276.75|274.35|277.31|274.91|273.94|271.54|0
1656676500000|2022-07-01 11:55:00|276.47|274.07|277.44|275.04|277.72|275.32|274.54|272.14|0
1656676800000|2022-07-01 12:00:00|277.16|274.76|279.8|277.4|280.08|277.68|275.5|273.1|0
1656677100000|2022-07-01 12:05:00|279.94|277.54|280.21|277.81|280.49|278.09|279.24|276.84|0
1656677400000|2022-07-01 12:10:00|280.49|278.09|280.7|278.3|280.91|278.51|279.66|277.26|0
1656677700000|2022-07-01 12:15:00|280.42|278.02|280.42|278.02|281.05|278.65|279.79|277.39|0
1656678000000|2022-07-01 12:20:00|280.35|277.95|278.38|275.98|281.88|279.48|278.18|275.78|0
1656678300000|2022-07-01 12:25:00|278.46|276.06|278.17|275.77|280.13|277.73|277.2|274.8|0
1656678600000|2022-07-01 12:30:00|277.9|275.5|283.63|281.23|283.91|281.51|277.62|275.22|0
1656678900000|2022-07-01 12:35:00|283.77|281.37|281.8|279.4|283.77|281.37|281.1|278.7|0
1656679200000|2022-07-01 12:40:00|281.87|279.47|282.78|280.38|282.78|280.38|281.38|278.98|0
1656679500000|2022-07-01 12:45:00|282.92|280.52|282.78|280.38|284.19|281.79|281.8|279.4|0
1656679800000|2022-07-01 12:50:00|282.64|280.24|282.64|280.24|283.69|281.29|281.24|278.84|0
1656680100000|2022-07-01 12:55:00|282.5|280.1|282.91|280.51|282.91|280.51|280.39|277.99|0
1656680400000|2022-07-01 13:00:00|283.2|280.8|283.6|281.2|285.8|283.4|282|279.6|0
1656680700000|2022-07-01 13:05:00|283.74|281.34|283.74|281.34|284.31|281.91|282.34|279.94|0
1656681000000|2022-07-01 13:10:00|284.02|281.62|284.72|282.32|285.57|283.17|283.74|281.34|0
1656681300000|2022-07-01 13:15:00|284.86|282.46|285.71|283.31|285.71|283.31|284.02|281.62|0
1656681600000|2022-07-01 13:20:00|285.57|283.17|285.56|283.16|286.55|284.15|284.72|282.32|0
1656681900000|2022-07-01 13:25:00|285.28|282.88|283.73|281.33|285.28|282.88|283.59|281.19|0
1656682200000|2022-07-01 13:30:00|283.59|281.19|285.3|282.9|289.95|287.55|282.49|280.09|0
1656682500000|2022-07-01 13:35:00|285.02|282.62|284.5|282.1|286.47|284.07|279.11|276.71|0
1656682800000|2022-07-01 13:40:00|284.07|281.67|289.33|286.93|294.85|292.45|284.07|281.67|0
1656683100000|2022-07-01 13:45:00|288.06|285.66|297.14|294.74|300.4|298|288.06|285.66|0
1656683400000|2022-07-01 13:50:00|297.36|294.96|298.16|295.76|300.77|298.37|294.86|292.46|0
1656683700000|2022-07-01 13:55:00|298.45|296.05|296.29|293.89|302.07|299.67|296|293.6|0
1656684000000|2022-07-01 14:00:00|299.53|297.13|289.06|286.66|303.01|300.61|287.35|284.95|0
1656684300000|2022-07-01 14:05:00|288.92|286.52|289.45|287.05|291.49|289.09|285.51|283.11|0
1656684600000|2022-07-01 14:10:00|289.81|287.41|276.32|273.92|290.52|288.12|276.04|273.64|0
1656684900000|2022-07-01 14:15:00|276.6|274.2|278.56|276.16|280.23|277.83|272.31|269.91|0
1656685200000|2022-07-01 14:20:00|278.14|275.74|276.95|274.55|279.11|276.71|274.52|272.12|0
1656685500000|2022-07-01 14:25:00|276.6|274.2|272.86|270.46|276.74|274.34|272.45|270.05|0
1656685800000|2022-07-01 14:30:00|273.14|270.74|271.26|268.86|274.1|271.7|269.2|266.8|0
1656686100000|2022-07-01 14:35:00|271.12|268.72|268.24|265.84|271.94|269.54|267.28|264.88|0
1656686400000|2022-07-01 14:40:00|268.79|266.39|273.28|270.88|273.7|271.3|267.28|264.88|0
1656686700000|2022-07-01 14:45:00|273.01|270.61|276.04|273.64|278.54|276.14|271.63|269.23|0
1656687000000|2022-07-01 14:50:00|276.87|274.47|276.04|273.64|277.15|274.75|271.22|268.82|0
1656687300000|2022-07-01 14:55:00|275.62|273.22|275.93|273.53|281.27|278.87|273.83|271.43|0
1656687600000|2022-07-01 15:00:00|275.45|273.05|274.51|272.11|276.42|274.02|271.99|269.59|0
1656687900000|2022-07-01 15:05:00|273.64|271.24|282.57|280.17|283.97|281.57|273.22|270.82|0
1656688200000|2022-07-01 15:10:00|282.29|279.89|279.79|277.39|283.69|281.29|279.21|276.81|0
1656688500000|2022-07-01 15:15:00|279.93|277.53|282.03|279.63|285.71|283.31|279.51|277.11|0
1656688800000|2022-07-01 15:20:00|282.18|279.78|280.64|278.24|284.88|282.48|278.96|276.56|0
1656689100000|2022-07-01 15:25:00|280.78|278.38|278.54|276.14|280.92|278.52|277.84|275.44|0
1656689400000|2022-07-01 15:30:00|279.52|277.12|282.32|279.92|282.75|280.35|279.1|276.7|0
1656689700000|2022-07-01 15:35:00|282.61|280.21|281.83|279.43|284.72|282.32|280.91|278.51|0
1656690000000|2022-07-01 15:40:00|281.9|279.5|281.47|279.07|284.44|282.04|281.05|278.65|0
1656690300000|2022-07-01 15:45:00|280.63|278.23|281.47|279.07|283.73|281.33|280.56|278.16|0
1656690600000|2022-07-01 15:50:00|281.61|279.21|274.21|271.81|281.61|279.21|273.65|271.25|0
1656690900000|2022-07-01 15:55:00|273.37|270.97|274.48|272.08|275.73|273.33|272.4|270|0
1656691200000|2022-07-01 16:00:00|274.34|271.94|273.65|271.25|274.76|272.36|271.44|269.04|0
1656691500000|2022-07-01 16:05:00|273.92|271.52|276|273.6|276.7|274.3|273.65|271.25|0
1656691800000|2022-07-01 16:10:00|275.73|273.33|275.17|272.77|276.42|274.02|273.71|271.31|0
1656692100000|2022-07-01 16:15:00|275.03|272.63|281.17|278.77|282.02|279.62|274.61|272.21|0
1656692400000|2022-07-01 16:20:00|280.89|278.49|282.86|280.46|283.14|280.74|279.91|277.51|0
1656692700000|2022-07-01 16:25:00|283|280.6|282.29|279.89|283.28|280.88|280.47|278.07|0
1656693000000|2022-07-01 16:30:00|282.08|279.68|280.18|277.78|283.99|281.59|279.9|277.5|0
1656693300000|2022-07-01 16:35:00|280.32|277.92|278.08|275.68|281.45|279.05|277.87|275.47|0
1656693600000|2022-07-01 16:40:00|277.8|275.4|278.14|275.74|279.34|276.94|277.66|275.26|0
1656693900000|2022-07-01 16:45:00|277.66|275.26|279.05|276.65|279.19|276.79|276.68|274.28|0
1656694200000|2022-07-01 16:50:00|279.19|276.79|281.3|278.9|281.72|279.32|279.05|276.65|0
1656694500000|2022-07-01 16:55:00|281.44|279.04|276.26|273.86|282|279.6|275.98|273.58|0
1656694800000|2022-07-01 17:00:00|275.56|273.16|275.14|272.74|277.93|275.53|275|272.6|0
1656695100000|2022-07-01 17:05:00|275.28|272.88|277.09|274.69|277.09|274.69|274.72|272.32|0
1656695400000|2022-07-01 17:10:00|277.01|274.61|278.2|275.8|278.2|275.8|275.83|273.43|0
1656695700000|2022-07-01 17:15:00|278.48|276.08|279.18|276.78|280.02|277.62|275.69|273.29|0
1656696000000|2022-07-01 17:20:00|279.04|276.64|279.6|277.2|279.74|277.34|277.5|275.1|0
1656696300000|2022-07-01 17:25:00|279.46|277.06|280.96|278.56|281.39|278.99|278.16|275.76|0
1656696600000|2022-07-01 17:30:00|281.1|278.7|282.23|279.83|283.5|281.1|280.96|278.56|0
1656696900000|2022-07-01 17:35:00|282.37|279.97|285.06|282.66|287.54|285.14|280.82|278.42|0
1656697200000|2022-07-01 17:40:00|285.2|282.8|286.48|284.08|287.9|285.5|284.35|281.95|0
1656697500000|2022-07-01 17:45:00|286.9|284.5|289.61|287.21|289.61|287.21|286.19|283.79|0
1656697800000|2022-07-01 17:50:00|289.47|287.07|287.61|285.21|289.9|287.5|287.61|285.21|0
1656698100000|2022-07-01 17:55:00|287.75|285.35|289.03|286.63|289.18|286.78|287.32|284.92|0
1656698400000|2022-07-01 18:00:00|289.32|286.92|287.32|284.92|289.89|287.49|287.32|284.92|0
1656698700000|2022-07-01 18:05:00|287.46|285.06|286.46|284.06|288.75|286.35|284.9|282.5|0
1656699000000|2022-07-01 18:10:00|286.32|283.92|288.17|285.77|288.17|285.77|284.19|281.79|0
1656699300000|2022-07-01 18:15:00|288.31|285.91|290.31|287.91|290.31|287.91|287.38|284.98|0
1656699600000|2022-07-01 18:20:00|291.6|289.2|296.51|294.11|296.51|294.11|290.46|288.06|0
1656699900000|2022-07-01 18:25:00|296.8|294.4|293.61|291.21|296.8|294.4|293.32|290.92|0
1656700200000|2022-07-01 18:30:00|293.76|291.36|297.81|295.41|297.95|295.55|293.76|291.36|0
1656700500000|2022-07-01 18:35:00|297.66|295.26|298.09|295.69|298.1|295.7|295.49|293.09|0
1656700800000|2022-07-01 18:40:00|298.24|295.84|297.51|295.11|298.24|295.84|296.64|294.24|0
1656701100000|2022-07-01 18:45:00|297.37|294.97|299.98|297.58|300.42|298.02|296.93|294.53|0
1656701400000|2022-07-01 18:50:00|300.05|297.65|296.34|293.94|300.56|298.16|295.62|293.22|0
1656701700000|2022-07-01 18:55:00|296.63|294.23|299.1|296.7|299.39|296.99|295.33|292.93|0
1656702000000|2022-07-01 19:00:00|299.39|296.99|294.89|292.49|300.12|297.72|293.74|291.34|0
1656702300000|2022-07-01 19:05:00|295.18|292.78|300.12|297.72|300.33|297.93|295.18|292.78|0
1656702600000|2022-07-01 19:10:00|300.41|298.01|301.54|299.14|302.6|300.2|297.52|295.12|0
1656702900000|2022-07-01 19:15:00|301.84|299.44|300.66|298.26|303.15|300.75|300.37|297.97|0
1656703200000|2022-07-01 19:20:00|300.81|298.41|300.37|297.97|301.39|298.99|297.6|295.2|0
1656703500000|2022-07-01 19:25:00|300.08|297.68|300.37|297.97|301.39|298.99|299.05|296.65|0
1656703800000|2022-07-01 19:30:00|300.51|298.11|304.47|302.07|305.35|302.95|300.37|297.97|0
1656704100000|2022-07-01 19:35:00|304.61|302.21|306.67|304.27|306.97|304.57|304.47|302.07|0
1656704400000|2022-07-01 19:40:00|306.97|304.57|307.26|304.86|309.04|306.64|306.08|303.68|0
1656704700000|2022-07-01 19:45:00|307.12|304.72|307.85|305.45|309.19|306.79|305.34|302.94|0
1656705000000|2022-07-01 19:50:00|307.17|304.77|304.96|302.56|307.76|305.36|301.59|299.19|0
1656705300000|2022-07-01 19:55:00|304.23|301.83|307.31|304.91|307.91|305.51|304.08|301.68|0
1656705600000|2022-07-01 20:00:00|307.02|304.62|306.28|303.88|308.35|305.95|305.55|303.15|0
1656705900000|2022-07-01 20:05:00|306.13|303.73|306.28|303.88|306.28|303.88|305.69|303.29|0
1656706200000|2022-07-01 20:10:00|305.98|303.58|305.69|303.29|306.13|303.73|305.54|303.14|0
1656993900000|2022-07-05 04:05:00|311.46|308.66|311.68|308.88|311.76|308.96|311.01|308.21|0
1656994200000|2022-07-05 04:10:00|311.76|308.96|312.65|309.85|312.95|310.15|311.61|308.81|0
1656994500000|2022-07-05 04:15:00|312.72|309.92|312.72|309.92|313.24|310.44|312.5|309.7|0
1656994800000|2022-07-05 04:20:00|312.8|310|312.12|309.32|312.94|310.14|312.05|309.25|0
1656995100000|2022-07-05 04:25:00|312.2|309.4|313.46|310.66|313.46|310.66|312.2|309.4|0
1656995400000|2022-07-05 04:30:00|313.39|310.59|314.2|311.4|314.43|311.63|313.24|310.44|0
1656995700000|2022-07-05 04:35:00|314.28|311.48|313.98|311.18|314.58|311.78|313.83|311.03|0
1656996000000|2022-07-05 04:40:00|313.9|311.1|314.28|311.48|314.5|311.7|313.53|310.73|0
1656996300000|2022-07-05 04:45:00|314.35|311.55|314.12|311.32|314.8|312|313.45|310.65|0
1656996600000|2022-07-05 04:50:00|314.05|311.25|313.97|311.17|314.42|311.62|313.67|310.87|0
1656996900000|2022-07-05 04:55:00|314.27|311.47|314.79|311.99|314.79|311.99|314.19|311.39|0
1656997200000|2022-07-05 05:00:00|314.72|311.92|315.61|312.81|315.61|312.81|314.42|311.62|0
1656997500000|2022-07-05 05:05:00|315.76|312.96|315.91|313.11|316.36|313.56|314.71|311.91|0
1656997800000|2022-07-05 05:10:00|315.76|312.96|315.68|312.88|316.96|314.16|315.61|312.81|0
1656998100000|2022-07-05 05:15:00|315.91|313.11|314.86|312.06|316.06|313.26|314.48|311.68|0
1656998400000|2022-07-05 05:20:00|314.78|311.98|314.7|311.9|314.93|312.13|314.41|311.61|0
1656998700000|2022-07-05 05:25:00|314.85|312.05|314.92|312.12|315|312.2|313.96|311.16|0
1656999000000|2022-07-05 05:30:00|315|312.2|314.4|311.6|315.15|312.35|314.25|311.45|0
1656999300000|2022-07-05 05:35:00|314.47|311.67|313.5|310.7|315.15|312.35|313.5|310.7|0
1656999600000|2022-07-05 05:40:00|313.57|310.77|314.24|311.44|314.39|311.59|313.05|310.25|0
1656999900000|2022-07-05 05:45:00|314.39|311.59|315.59|312.79|315.89|313.09|314.24|311.44|0
1657000200000|2022-07-05 05:50:00|315.51|312.71|314.84|312.04|315.51|312.71|314.39|311.59|0
1657000500000|2022-07-05 05:55:00|314.76|311.96|314.99|312.19|315.29|312.49|314.24|311.44|0
1657000800000|2022-07-05 06:00:00|314.76|311.96|315.13|312.33|315.88|313.08|314.24|311.44|0
1657001100000|2022-07-05 06:05:00|314.98|312.18|315.58|312.78|316.18|313.38|314.38|311.58|0
1657001400000|2022-07-05 06:10:00|315.35|312.55|314.9|312.1|315.65|312.85|314.38|311.58|0
1657001700000|2022-07-05 06:15:00|315.05|312.25|317.62|314.82|318.22|315.42|314.53|311.73|0
1657002000000|2022-07-05 06:20:00|317.47|314.67|316.87|314.07|317.54|314.74|316.72|313.92|0
1657002300000|2022-07-05 06:25:00|316.79|313.99|317.24|314.44|317.92|315.12|316.42|313.62|0
1657002600000|2022-07-05 06:30:00|317.17|314.37|318.36|315.56|318.82|316.02|317.17|314.37|0
1657002900000|2022-07-05 06:35:00|318.29|315.49|318.96|316.16|319.57|316.77|318.29|315.49|0
1657003200000|2022-07-05 06:40:00|319.26|316.46|319.86|317.06|319.86|317.06|319.11|316.31|0
1657003500000|2022-07-05 06:45:00|320.01|317.21|317.38|314.58|320.01|317.21|317.38|314.58|0
1657003800000|2022-07-05 06:50:00|317.6|314.8|316.4|313.6|317.6|314.8|316.03|313.23|0
1657004100000|2022-07-05 06:55:00|316.55|313.75|316.85|314.05|317.6|314.8|316.25|313.45|0
1657004400000|2022-07-05 07:00:00|317|314.2|314.45|311.65|317|314.2|313.78|310.98|0
1657004700000|2022-07-05 07:05:00|313.8|311.4|311.65|309.25|314.1|311.7|310.69|308.29|0
1657005000000|2022-07-05 07:10:00|311.51|309.11|312.99|310.59|312.99|310.59|310.09|307.69|0
1657005300000|2022-07-05 07:15:00|313.14|310.74|313.89|311.49|314.63|312.23|312.17|309.77|0
1657005600000|2022-07-05 07:20:00|314.18|311.78|311.8|309.4|314.93|312.53|311.72|309.32|0
1657005900000|2022-07-05 07:25:00|311.57|309.17|311.5|309.1|313.43|311.03|311.5|309.1|0
1657006200000|2022-07-05 07:30:00|311.94|309.54|312.61|310.21|312.9|310.5|311.2|308.8|0
1657006500000|2022-07-05 07:35:00|312.68|310.28|309.78|307.38|312.68|310.28|309.71|307.31|0
1657006800000|2022-07-05 07:40:00|309.86|307.46|312.08|309.68|312.75|310.35|309.86|307.46|0
1657007100000|2022-07-05 07:45:00|312.23|309.83|312.3|309.9|313.27|310.87|311.19|308.79|0
1657007400000|2022-07-05 07:50:00|312.23|309.83|311.33|308.93|312.82|310.42|310.15|307.75|0
1657007700000|2022-07-05 07:55:00|311.63|309.23|308.51|306.11|312.52|310.12|308.22|305.82|0
1657008000000|2022-07-05 08:00:00|308.36|305.96|309.69|307.29|310.74|308.34|308.36|305.96|0
1657008300000|2022-07-05 08:05:00|309.84|307.44|305.33|302.93|311.18|308.78|305.26|302.86|0
1657008600000|2022-07-05 08:10:00|305.56|303.16|304.74|302.34|305.7|303.3|303.79|301.39|0
1657008900000|2022-07-05 08:15:00|304.67|302.27|303.23|300.83|304.67|302.27|302.05|299.65|0
1657009200000|2022-07-05 08:20:00|303.08|300.68|301.24|298.84|303.52|301.12|300.15|297.75|0
1657009500000|2022-07-05 08:25:00|301.17|298.77|298.98|296.58|301.32|298.92|297.96|295.56|0
1657009800000|2022-07-05 08:30:00|298.62|296.22|299.12|296.72|300.15|297.75|297.38|294.98|0
1657010100000|2022-07-05 08:35:00|298.98|296.58|297.09|294.69|298.98|296.58|296.51|294.11|0
1657010400000|2022-07-05 08:40:00|297.23|294.83|296.36|293.96|297.67|295.27|294.98|292.58|0
1657010700000|2022-07-05 08:45:00|296.43|294.03|293.47|291.07|296.65|294.25|292.6|290.2|0
1657011000000|2022-07-05 08:50:00|293.18|290.78|293.87|291.47|294.54|292.14|291.65|289.25|0
1657011300000|2022-07-05 08:55:00|293.8|291.4|293.87|291.47|294.66|292.26|293.29|290.89|0
1657011600000|2022-07-05 09:00:00|294.08|291.68|294.88|292.48|295.16|292.76|293.22|290.82|0
1657011900000|2022-07-05 09:05:00|295.02|292.62|292.57|290.17|295.02|292.62|292.28|289.88|0
1657012200000|2022-07-05 09:10:00|292.71|290.31|294.94|292.54|295.01|292.61|291.27|288.87|0
1657012500000|2022-07-05 09:15:00|294.29|291.89|294.58|292.18|296.31|293.91|294.29|291.89|0
1657012800000|2022-07-05 09:20:00|294.79|292.39|294.14|291.74|295.01|292.61|293.42|291.02|0
1657013100000|2022-07-05 09:25:00|294.21|291.81|292.56|290.16|294.43|292.03|292.41|290.01|0
1657013400000|2022-07-05 09:30:00|292.41|290.01|291.26|288.86|292.84|290.44|290.83|288.43|0
1657013700000|2022-07-05 09:35:00|291.55|289.15|294.57|292.17|295|292.6|291.33|288.93|0
1657014000000|2022-07-05 09:40:00|294.71|292.31|295.58|293.18|295.58|293.18|294.42|292.02|0
1657014300000|2022-07-05 09:45:00|295.43|293.03|294.27|291.87|295.43|293.03|293.27|290.87|0
1657014600000|2022-07-05 09:50:00|294.13|291.73|294.85|292.45|295.28|292.88|293.33|290.93|0
1657014900000|2022-07-05 09:55:00|295.14|292.74|295.57|293.17|296.15|293.75|294.48|292.08|0
1657015200000|2022-07-05 10:00:00|295.71|293.31|296|293.6|296|293.6|294.84|292.44|0
1657015500000|2022-07-05 10:05:00|295.71|293.31|298.46|296.06|298.46|296.06|295.57|293.17|0
1657015800000|2022-07-05 10:10:00|298.32|295.92|298.6|296.2|298.75|296.35|298.02|295.62|0
1657016100000|2022-07-05 10:15:00|298.31|295.91|295.99|293.59|298.31|295.91|295.99|293.59|0
1657016400000|2022-07-05 10:20:00|296.28|293.88|297|294.6|297.22|294.82|295.7|293.3|0
1657016700000|2022-07-05 10:25:00|296.86|294.46|295.99|293.59|297|294.6|295.84|293.44|0
1657017000000|2022-07-05 10:30:00|296.06|293.66|297.14|294.74|297.14|294.74|295.69|293.29|0
1657017300000|2022-07-05 10:35:00|297.21|294.81|297.14|294.74|297.43|295.03|296.27|293.87|0
1657017600000|2022-07-05 10:40:00|296.99|294.59|296.27|293.87|296.99|294.59|295.4|293|0
1657017900000|2022-07-05 10:45:00|296.41|294.01|297.57|295.17|297.86|295.46|295.76|293.36|0
1657018200000|2022-07-05 10:50:00|297.71|295.31|298.8|296.4|299.02|296.62|297.71|295.31|0
1657018500000|2022-07-05 10:55:00|298.87|296.47|296.26|293.86|298.87|296.47|295.25|292.85|0
1657018800000|2022-07-05 11:00:00|296.69|294.29|296.84|294.44|297.56|295.16|295.75|293.35|0
1657019100000|2022-07-05 11:05:00|296.69|294.29|297.23|294.83|297.3|294.9|296.26|293.86|0
1657019400000|2022-07-05 11:10:00|297.09|294.69|296.21|293.81|297.73|295.33|296.21|293.81|0
1657019700000|2022-07-05 11:15:00|296.36|293.96|293.9|291.5|296.5|294.1|293.47|291.07|0
1657020000000|2022-07-05 11:20:00|294.05|291.65|294.66|292.26|295.41|293.01|294.05|291.65|0
1657020300000|2022-07-05 11:25:00|294.73|292.33|295.01|292.61|295.23|292.83|294.22|291.82|0
1657020600000|2022-07-05 11:30:00|295.3|292.9|293.28|290.88|295.3|292.9|293.13|290.73|0
1657020900000|2022-07-05 11:35:00|293.06|290.66|294.21|291.81|294.28|291.88|292.92|290.52|0
1657021200000|2022-07-05 11:40:00|294.5|292.1|292.05|289.65|294.94|292.54|291.62|289.22|0
1657021500000|2022-07-05 11:45:00|291.91|289.51|290.76|288.36|292.41|290.01|290.76|288.36|0
1657021800000|2022-07-05 11:50:00|289.25|286.85|287.75|285.35|290.33|287.93|287.61|285.21|0
1657022100000|2022-07-05 11:55:00|287.9|285.5|287.75|285.35|288.89|286.49|287.04|284.64|0
1657022400000|2022-07-05 12:00:00|288.18|285.78|285.12|282.72|288.18|285.78|285.05|282.65|0
1657022700000|2022-07-05 12:05:00|285.05|282.65|282.2|279.8|285.76|283.36|280.05|277.65|0
1657023000000|2022-07-05 12:10:00|282.62|280.22|281.91|279.51|283.61|281.21|279.94|277.54|0
1657023300000|2022-07-05 12:15:00|281.21|278.81|282.47|280.07|283.39|280.99|280.36|277.96|0
1657023600000|2022-07-05 12:20:00|282.54|280.14|282.68|280.28|283.6|281.2|280.5|278.1|0
1657023900000|2022-07-05 12:25:00|282.9|280.5|282.89|280.49|284.17|281.77|282.61|280.21|0
1657024200000|2022-07-05 12:30:00|282.75|280.35|281.34|278.94|283.38|280.98|280.64|278.24|0
1657024500000|2022-07-05 12:35:00|281.48|279.08|282.04|279.64|282.18|279.78|278.6|276.2|0
1657024800000|2022-07-05 12:40:00|282.11|279.71|281.68|279.28|283.03|280.63|281.33|278.93|0
1657025100000|2022-07-05 12:45:00|281.9|279.5|282.76|280.36|283.46|281.06|281.05|278.65|0
1657025400000|2022-07-05 12:50:00|282.82|280.42|281.06|278.66|283.04|280.64|280.22|277.82|0
1657025700000|2022-07-05 12:55:00|280.78|278.38|278.12|275.72|280.92|278.52|277.14|274.74|0
1657026000000|2022-07-05 13:00:00|277.84|275.44|279.1|276.7|279.1|276.7|276.72|274.32|0
1657026300000|2022-07-05 13:05:00|278.96|276.56|278.11|275.71|279.1|276.7|277.14|274.74|0
1657026600000|2022-07-05 13:10:00|278.39|275.99|280.21|277.81|280.21|277.81|277.83|275.43|0
1657026900000|2022-07-05 13:15:00|280.49|278.09|278.81|276.41|280.63|278.23|278.53|276.13|0
1657027200000|2022-07-05 13:20:00|278.95|276.55|279.79|277.39|279.85|277.45|277.97|275.57|0
1657027500000|2022-07-05 13:25:00|279.5|277.1|277.41|275.01|279.65|277.25|277.41|275.01|0
1657027800000|2022-07-05 13:30:00|278.24|275.84|269|266.6|278.24|275.84|265.39|262.99|0
1657028100000|2022-07-05 13:35:00|268.8|266.4|265.38|262.98|270.86|268.46|265.38|262.98|0
1657028400000|2022-07-05 13:40:00|265.25|262.85|265.36|262.96|268.78|266.38|264.57|262.17|0
1657028700000|2022-07-05 13:45:00|264.54|262.14|268.36|265.96|272.35|269.95|263.92|261.52|0
1657029000000|2022-07-05 13:50:00|269.11|266.71|265.71|263.31|269.32|266.92|264.63|262.23|0
1657029300000|2022-07-05 13:55:00|266.12|263.72|265.64|263.24|267.49|265.09|262.52|260.12|0
1657029600000|2022-07-05 14:00:00|265.91|263.51|260.96|258.56|268.58|266.18|260.42|258.02|0
1657029900000|2022-07-05 14:05:00|261.37|258.97|264.48|262.08|264.48|262.08|260.56|258.16|0
1657030200000|2022-07-05 14:10:00|264.35|261.95|271.46|269.06|272.15|269.75|263.94|261.54|0
1657030500000|2022-07-05 14:15:00|271.32|268.92|267.61|265.21|271.32|268.92|265.29|262.89|0
1657030800000|2022-07-05 14:20:00|267.07|264.67|268.43|266.03|270.36|267.96|266.38|263.98|0
1657031100000|2022-07-05 14:25:00|268.16|265.76|268.7|266.3|270.63|268.23|266.11|263.71|0
1657031400000|2022-07-05 14:30:00|268.29|265.89|268.06|265.66|270.81|268.41|266.42|264.02|0
1657031700000|2022-07-05 14:35:00|267.79|265.39|276.77|274.37|278.17|275.77|267.1|264.7|0
1657032000000|2022-07-05 14:40:00|276.63|274.23|268.26|265.86|277.89|275.49|268.26|265.86|0
1657032300000|2022-07-05 14:45:00|267.85|265.45|267.78|265.38|268.4|266|264.16|261.76|0
1657032600000|2022-07-05 14:50:00|267.57|265.17|264.7|262.3|267.57|265.17|263.88|261.48|0
1657032900000|2022-07-05 14:55:00|264.43|262.03|264.97|262.57|266.34|263.94|263.47|261.07|0
1657033200000|2022-07-05 15:00:00|265.38|262.98|262.92|260.52|265.38|262.98|260.21|257.81|0
1657033500000|2022-07-05 15:05:00|262.65|260.25|263.6|261.2|264.28|261.88|259.54|257.14|0
1657033800000|2022-07-05 15:10:00|263.46|261.06|262.75|260.35|263.6|261.2|258.53|256.13|0
1657034100000|2022-07-05 15:15:00|262.89|260.49|264.71|262.31|266.35|263.95|262.48|260.08|0
1657034400000|2022-07-05 15:20:00|264.84|262.44|263.34|260.94|266.48|264.08|261.99|259.59|0
1657034700000|2022-07-05 15:25:00|263.62|261.22|264.29|261.89|265.79|263.39|262.12|259.72|0
1657035000000|2022-07-05 15:30:00|263.89|261.49|264.7|262.3|267.71|265.31|262.39|259.99|0
1657035300000|2022-07-05 15:35:00|264.97|262.57|263.61|261.21|265.93|263.53|262.52|260.12|0
1657035600000|2022-07-05 15:40:00|263.47|261.07|271|268.6|271.41|269.01|263.47|261.07|0
1657035900000|2022-07-05 15:45:00|271.55|269.15|273.35|270.95|274.46|272.06|270.45|268.05|0
1657036200000|2022-07-05 15:50:00|273.21|270.81|274.73|272.33|274.73|272.33|271.41|269.01|0
1657036500000|2022-07-05 15:55:00|274.32|271.92|272.51|270.11|275.15|272.75|271.82|269.42|0
1657036800000|2022-07-05 16:00:00|272.93|270.53|271.13|268.73|275.01|272.61|270.44|268.04|0
1657037100000|2022-07-05 16:05:00|271.54|269.14|274.87|272.47|275.14|272.74|270.44|268.04|0
1657037400000|2022-07-05 16:10:00|275|272.6|272.73|270.33|278.38|275.98|271.06|268.66|0
1657037700000|2022-07-05 16:15:00|272.87|270.47|274.18|271.78|274.81|272.41|269.96|267.56|0
1657038000000|2022-07-05 16:20:00|274.11|271.71|280.27|277.87|280.27|277.87|272.17|269.77|0
1657038300000|2022-07-05 16:25:00|280.13|277.73|277.86|275.46|280.84|278.44|277.58|275.18|0
1657038600000|2022-07-05 16:30:00|278.14|275.74|277.16|274.76|279.27|276.87|276.46|274.06|0
1657038900000|2022-07-05 16:35:00|277.02|274.62|277.64|275.24|279.54|277.14|276.87|274.47|0
1657039200000|2022-07-05 16:40:00|277.21|274.81|273.99|271.59|278.2|275.8|273.02|270.62|0
1657039500000|2022-07-05 16:45:00|273.85|271.45|271.07|268.67|274.06|271.66|270.37|267.97|0
1657039800000|2022-07-05 16:50:00|271.2|268.8|271.48|269.08|271.9|269.5|269.26|266.86|0
1657040100000|2022-07-05 16:55:00|271.2|268.8|270.37|267.97|271.76|269.36|269.95|267.55|0
1657040400000|2022-07-05 17:00:00|270.64|268.24|274.68|272.28|274.68|272.28|270.23|267.83|0
1657040700000|2022-07-05 17:05:00|274.96|272.56|273.42|271.02|274.96|272.56|270.22|267.82|0
1657041000000|2022-07-05 17:10:00|273.56|271.16|275.93|273.53|276.35|273.95|273.28|270.88|0
1657041300000|2022-07-05 17:15:00|276.07|273.67|280.01|277.61|280.01|277.61|275.3|272.9|0
1657041600000|2022-07-05 17:20:00|279.87|277.47|279.58|277.18|281.71|279.31|278.88|276.48|0
1657041900000|2022-07-05 17:25:00|279.72|277.32|279.44|277.04|280.71|278.31|279.02|276.62|0
1657042200000|2022-07-05 17:30:00|279.3|276.9|281.27|278.87|281.27|278.87|278.03|275.63|0
1657042500000|2022-07-05 17:35:00|281.13|278.73|283.54|281.14|283.97|281.57|281.13|278.73|0
1657042800000|2022-07-05 17:40:00|283.68|281.28|282.26|279.86|285.39|282.99|282.12|279.72|0
1657043100000|2022-07-05 17:45:00|282.54|280.14|280.98|278.58|282.54|280.14|277.74|275.34|0
1657043400000|2022-07-05 17:50:00|280.84|278.44|281.76|279.36|282.11|279.71|280.28|277.88|0
1657043700000|2022-07-05 17:55:00|281.83|279.43|281.97|279.57|282.4|280|280.27|277.87|0
1657044000000|2022-07-05 18:00:00|282.25|279.85|286.09|283.69|286.38|283.98|280.84|278.44|0
1657044300000|2022-07-05 18:05:00|285.95|283.55|283.38|280.98|285.95|283.55|282.67|280.27|0
1657044600000|2022-07-05 18:10:00|283.67|281.27|284.66|282.26|285.8|283.4|283.38|280.98|0
1657044900000|2022-07-05 18:15:00|284.95|282.55|286.23|283.83|286.23|283.83|281.82|279.42|0
1657045200000|2022-07-05 18:20:00|286.09|283.69|287.66|285.26|287.66|285.26|284.52|282.12|0
1657045500000|2022-07-05 18:25:00|287.51|285.11|290.53|288.13|291.54|289.14|286.8|284.4|0
1657045800000|2022-07-05 18:30:00|290.82|288.42|294.28|291.88|294.28|291.88|290.82|288.42|0
1657046100000|2022-07-05 18:35:00|294.14|291.74|299.09|296.69|299.09|296.69|293.27|290.87|0
1657046400000|2022-07-05 18:40:00|299.24|296.84|296.75|294.35|299.38|296.98|296.17|293.77|0
1657046700000|2022-07-05 18:45:00|297.04|294.64|295.44|293.04|298.21|295.81|294.13|291.73|0
1657047000000|2022-07-05 18:50:00|295.29|292.89|296.31|293.91|296.6|294.2|294.71|292.31|0
1657047300000|2022-07-05 18:55:00|296.02|293.62|296.16|293.76|297.47|295.07|295.14|292.74|0
1657047600000|2022-07-05 19:00:00|296.31|293.91|295.28|292.88|296.74|294.34|292.53|290.13|0
1657047900000|2022-07-05 19:05:00|295.43|293.03|300.54|298.14|300.54|298.14|295.43|293.03|0
1657048200000|2022-07-05 19:10:00|300.46|298.06|300.21|297.81|302.75|300.35|296.39|293.99|0
1657048500000|2022-07-05 19:15:00|300.36|297.96|294.66|292.26|300.36|297.96|294.22|291.82|0
1657048800000|2022-07-05 19:20:00|294.95|292.55|301.39|298.99|301.68|299.28|294.95|292.55|0
1657049100000|2022-07-05 19:25:00|301.68|299.28|302.86|300.46|304.04|301.64|300.21|297.81|0
1657049400000|2022-07-05 19:30:00|302.56|300.16|304.33|301.93|304.33|301.93|300.5|298.1|0
1657049700000|2022-07-05 19:35:00|304.18|301.78|302.02|299.62|304.33|301.93|299.76|297.36|0
1657050000000|2022-07-05 19:40:00|302.76|300.36|303.35|300.95|304.09|301.69|302.02|299.62|0
1657050300000|2022-07-05 19:45:00|302.91|300.51|306.6|304.2|306.6|304.2|302.02|299.62|0
1657050600000|2022-07-05 19:50:00|305.56|303.16|304.97|302.57|305.56|303.16|301.28|298.88|0
1657050900000|2022-07-05 19:55:00|304.38|301.98|308.51|306.11|308.51|306.11|302.75|300.35|0
1657051200000|2022-07-05 20:00:00|308.36|305.96|306.93|304.53|310.53|308.13|305.6|303.2|0
1657051500000|2022-07-05 20:05:00|307.08|304.68|306.49|304.09|307.08|304.68|304.71|302.31|0
1657051800000|2022-07-05 20:10:00|306.34|303.94|305.3|302.9|306.63|304.23|305.15|302.75|0
1657052100000|2022-07-05 20:15:00|306.09|303.29|306.53|303.73|306.83|304.03|305.35|302.55|0
1657052400000|2022-07-05 20:20:00|306.83|304.03|307.27|304.47|307.42|304.62|306.53|303.73|0
1657052700000|2022-07-05 20:25:00|307.42|304.62|307.71|304.91|307.72|304.92|306.97|304.17|0
1657053000000|2022-07-05 20:30:00|307.57|304.77|307.78|304.98|308.16|305.36|307.42|304.62|0
1657053300000|2022-07-05 20:35:00|307.86|305.06|307.56|304.76|308.01|305.21|307.56|304.76|0
1657053600000|2022-07-05 20:40:00|307.71|304.91|307.56|304.76|308.01|305.21|307.26|304.46|0
1657053900000|2022-07-05 20:45:00|307.41|304.61|308.07|305.27|308.15|305.35|307.41|304.61|0
1657054200000|2022-07-05 20:50:00|307.85|305.05|307.85|305.05|308.15|305.35|307.7|304.9|0
1657054500000|2022-07-05 20:55:00|307.77|304.97|307.77|304.97|308.14|305.34|307.62|304.82|0
1657054800000|2022-07-05 21:00:00|307.76|304.96|307.87|305.07|307.87|305.07|307.67|304.87|0
1657055100000|2022-07-05 21:05:00|307.89|305.09|307.73|304.93|307.91|305.11|307.73|304.93|0
1657055400000|2022-07-05 21:10:00|307.71|304.91|307.77|304.97|307.81|305.01|307.71|304.91|0
1657055700000|2022-07-05 21:15:00|307.84|305.04|307.79|304.99|307.84|305.04|307.6|304.8|0
1657056000000|2022-07-05 21:20:00|307.73|304.93|307.81|305.01|307.83|305.03|307.68|304.88|0
1657056300000|2022-07-05 21:25:00|307.73|304.93|307.66|304.86|307.77|304.97|307.66|304.86|0
1657056600000|2022-07-05 21:30:00|307.63|304.83|307.59|304.79|307.63|304.83|307.59|304.79|0
1657056900000|2022-07-05 21:35:00|307.72|304.92|307.96|305.16|308.02|305.22|307.72|304.92|0
1657057200000|2022-07-05 21:40:00|307.95|305.15|307.52|304.72|307.95|305.15|307.52|304.72|0
1657057500000|2022-07-05 21:45:00|307.54|304.74|307.45|304.65|307.71|304.91|307.41|304.61|0
1657057800000|2022-07-05 21:50:00|307.4|304.6|307.69|304.89|307.73|304.93|307.39|304.59|0
1657058100000|2022-07-05 21:55:00|307.73|304.93|308.01|305.21|308.01|305.21|307.73|304.93|0
1657058400000|2022-07-05 22:00:00|310.41|307.61|309.89|307.09|310.64|307.84|308.41|305.61|0
1657058700000|2022-07-05 22:05:00|310.34|307.54|308.77|305.97|310.64|307.84|308.7|305.9|0
1657059000000|2022-07-05 22:10:00|308.85|306.05|310.63|307.83|310.78|307.98|308.4|305.6|0
1657059300000|2022-07-05 22:15:00|310.78|307.98|311.82|309.02|312.42|309.62|310.63|307.83|0
1657059600000|2022-07-05 22:20:00|311.97|309.17|309.88|307.08|311.97|309.17|309.73|306.93|0
1657059900000|2022-07-05 22:25:00|309.73|306.93|309.14|306.34|310.4|307.6|308.84|306.04|0
1657060200000|2022-07-05 22:30:00|308.99|306.19|309.28|306.48|310.18|307.38|308.99|306.19|0
1657060500000|2022-07-05 22:35:00|309.13|306.33|309.58|306.78|309.88|307.08|308.83|306.03|0
1657060800000|2022-07-05 22:40:00|309.5|306.7|308.24|305.44|309.5|306.7|307.49|304.69|0
1657061100000|2022-07-05 22:45:00|308.16|305.36|308.23|305.43|308.53|305.73|307.42|304.62|0
1657061400000|2022-07-05 22:50:00|308.3|305.5|307.34|304.54|308.68|305.88|307.34|304.54|0
1657061700000|2022-07-05 22:55:00|307.41|304.61|308.08|305.28|308.23|305.43|307.26|304.46|0
1657062000000|2022-07-05 23:00:00|308.23|305.43|308.97|306.17|309.04|306.24|307.78|304.98|0
1657062300000|2022-07-05 23:05:00|309.04|306.24|308.67|305.87|309.41|306.61|308.59|305.79|0
1657062600000|2022-07-05 23:10:00|308.59|305.79|308.07|305.27|308.74|305.94|307.92|305.12|0
1657062900000|2022-07-05 23:15:00|307.92|305.12|307.55|304.75|308.07|305.27|307.48|304.68|0
1657063200000|2022-07-05 23:20:00|307.48|304.68|307.47|304.67|307.92|305.12|307.47|304.67|0
1657063500000|2022-07-05 23:25:00|307.4|304.6|305.99|303.19|307.62|304.82|305.99|303.19|0
1657063800000|2022-07-05 23:30:00|305.84|303.04|303.99|301.19|305.99|303.19|303.92|301.12|0
1657064100000|2022-07-05 23:35:00|304.07|301.27|304.43|301.63|304.51|301.71|303.47|300.67|0
1657064400000|2022-07-05 23:40:00|304.21|301.41|303.84|301.04|305.1|302.3|303.62|300.82|0
1657064700000|2022-07-05 23:45:00|303.77|300.97|303.62|300.82|304.43|301.63|303.32|300.52|0
1657065000000|2022-07-05 23:50:00|303.76|300.96|302.29|299.49|303.91|301.11|302.06|299.26|0
1657065300000|2022-07-05 23:55:00|302.14|299.34|302.87|300.07|302.87|300.07|301.7|298.9|0
1657065600000|2022-07-06 00:00:00|303.32|300.52|304.86|302.06|306.56|303.76|303.31|300.51|0
1657065900000|2022-07-06 00:05:00|305.23|302.43|306.12|303.32|306.71|303.91|304.93|302.13|0
1657066200000|2022-07-06 00:10:00|306.41|303.61|306.33|303.53|306.63|303.83|305.08|302.28|0
1657066500000|2022-07-06 00:15:00|306.11|303.31|307.74|304.94|308.33|305.53|306.11|303.31|0
1657066800000|2022-07-06 00:20:00|307.81|305.01|305.37|302.57|307.81|305.01|305.07|302.27|0
1657067100000|2022-07-06 00:25:00|305.44|302.64|306.25|303.45|306.85|304.05|304.92|302.12|0
1657067400000|2022-07-06 00:30:00|306.32|303.52|307.14|304.34|307.36|304.56|305.95|303.15|0
1657067700000|2022-07-06 00:35:00|306.99|304.19|306.32|303.52|307.88|305.08|305.73|302.93|0
1657068000000|2022-07-06 00:40:00|306.4|303.6|312.2|309.4|312.2|309.4|305.95|303.15|0
1657068300000|2022-07-06 00:45:00|312.57|309.77|313.39|310.59|314.29|311.49|311.45|308.65|0
1657068600000|2022-07-06 00:50:00|313.54|310.74|312.79|309.99|314.29|311.49|312.64|309.84|0
1657068900000|2022-07-06 00:55:00|313.01|310.21|313.01|310.21|314.14|311.34|312.64|309.84|0
1657069200000|2022-07-06 01:00:00|313.09|310.29|313.23|310.43|313.23|310.43|312.48|309.68|0
1657069500000|2022-07-06 01:05:00|313.38|310.58|316.38|313.58|316.76|313.96|313.38|310.58|0
1657069800000|2022-07-06 01:10:00|316.53|313.73|315.18|312.38|316.68|313.88|314.8|312|0
1657070100000|2022-07-06 01:15:00|315.03|312.23|313.45|310.65|315.03|312.23|312.85|310.05|0
1657070400000|2022-07-06 01:20:00|313.3|310.5|314.54|311.74|314.72|311.92|312.17|309.37|0
1657070700000|2022-07-06 01:25:00|314.47|311.67|312.53|309.73|314.62|311.82|311.78|308.98|0
1657071000000|2022-07-06 01:30:00|312.23|309.43|311.48|308.68|312.97|310.17|311.11|308.31|0
1657071300000|2022-07-06 01:35:00|311.78|308.98|308.36|305.56|312.15|309.35|308.29|305.49|0
1657071600000|2022-07-06 01:40:00|308.07|305.27|306|303.2|308.58|305.78|304.97|302.17|0
1657071900000|2022-07-06 01:45:00|305.55|302.75|306.95|304.15|307.24|304.44|305.26|302.46|0
1657072200000|2022-07-06 01:50:00|307.17|304.37|308.35|305.55|308.5|305.7|306.73|303.93|0
1657072500000|2022-07-06 01:55:00|308.28|305.48|307.39|304.59|308.8|306|307.32|304.52|0
1657072800000|2022-07-06 02:00:00|307.61|304.81|309.16|306.36|309.98|307.18|307.61|304.81|0
1657073100000|2022-07-06 02:05:00|308.79|305.99|309.23|306.43|309.24|306.44|307.61|304.81|0
1657073400000|2022-07-06 02:10:00|308.94|306.14|307.82|305.02|309.16|306.36|307.67|304.87|0
1657073700000|2022-07-06 02:15:00|307.9|305.1|306.27|303.47|308.34|305.54|305.98|303.18|0
1657074000000|2022-07-06 02:20:00|306.42|303.62|305.83|303.03|307.3|304.5|305.09|302.29|0
1657074300000|2022-07-06 02:25:00|305.97|303.17|307.08|304.28|307.45|304.65|305.46|302.66|0
1657074600000|2022-07-06 02:30:00|307.15|304.35|306.41|303.61|308.33|305.53|306.41|303.61|0
1657074900000|2022-07-06 02:35:00|306.48|303.68|306.33|303.53|307.3|304.5|306.11|303.31|0
1657075200000|2022-07-06 02:40:00|306.18|303.38|305.3|302.5|306.41|303.61|304.93|302.13|0
1657075500000|2022-07-06 02:45:00|305.23|302.43|303.17|300.37|305.67|302.87|303.09|300.29|0
1657075800000|2022-07-06 02:50:00|303.02|300.22|303.16|300.36|303.75|300.95|302.73|299.93|0
1657076100000|2022-07-06 02:55:00|303.31|300.51|304.78|301.98|305.37|302.57|303.23|300.43|0
1657076400000|2022-07-06 03:00:00|304.85|302.05|305.36|302.56|305.36|302.56|303.96|301.16|0
1657076700000|2022-07-06 03:05:00|305.51|302.71|305.65|302.85|306.1|303.3|304.92|302.12|0
1657077000000|2022-07-06 03:10:00|305.51|302.71|305.06|302.26|305.65|302.85|303.74|300.94|0
1657077300000|2022-07-06 03:15:00|304.92|302.12|305.39|302.59|305.98|303.18|304.06|301.26|0
1657077600000|2022-07-06 03:20:00|305.31|302.51|303.83|301.03|305.31|302.51|303.03|300.23|0
1657077900000|2022-07-06 03:25:00|303.98|301.18|304.2|301.4|304.2|301.4|302.51|299.71|0
1657078200000|2022-07-06 03:30:00|304.06|301.26|305.08|302.28|305.6|302.8|303.76|300.96|0
1657078500000|2022-07-06 03:35:00|305.16|302.36|306.11|303.31|306.85|304.05|304.79|301.99|0
1657078800000|2022-07-06 03:40:00|306.19|303.39|307.44|304.64|308.04|305.24|305.67|302.87|0
1657079100000|2022-07-06 03:45:00|307.59|304.79|308.03|305.23|308.03|305.23|307.29|304.49|0
1657079400000|2022-07-06 03:50:00|308.18|305.38|308.48|305.68|309.07|306.27|308.1|305.3|0
1657079700000|2022-07-06 03:55:00|308.33|305.53|309.81|307.01|309.96|307.16|307.88|305.08|0
1657080000000|2022-07-06 04:00:00|309.51|306.71|308.17|305.37|309.66|306.86|306.99|304.19|0
1657080300000|2022-07-06 04:05:00|308.24|305.44|308.47|305.67|308.47|305.67|307.73|304.93|0
1657080600000|2022-07-06 04:10:00|308.69|305.89|307.58|304.78|308.84|306.04|307.28|304.48|0
1657080900000|2022-07-06 04:15:00|307.79|304.99|307.5|304.7|307.87|305.07|307.05|304.25|0
1657081200000|2022-07-06 04:20:00|307.57|304.77|308.68|305.88|309.5|306.7|307.57|304.77|0
1657081500000|2022-07-06 04:25:00|308.76|305.96|307.27|304.47|308.9|306.1|307.27|304.47|0
1657081800000|2022-07-06 04:30:00|307.19|304.39|306.23|303.43|307.42|304.62|304.61|301.81|0
1657082100000|2022-07-06 04:35:00|305.94|303.14|306.82|304.02|306.97|304.17|305.94|303.14|0
1657082400000|2022-07-06 04:40:00|306.97|304.17|306.38|303.58|306.97|304.17|306.38|303.58|0
1657082700000|2022-07-06 04:45:00|306.52|303.72|305.63|302.83|306.67|303.87|305.19|302.39|0
1657083000000|2022-07-06 04:50:00|305.56|302.76|304.89|302.09|305.63|302.83|304.67|301.87|0
1657083300000|2022-07-06 04:55:00|304.82|302.02|305.48|302.68|305.78|302.98|304.75|301.95|0
1657083600000|2022-07-06 05:00:00|305.63|302.83|303.71|300.91|306|303.2|303.71|300.91|0
1657083900000|2022-07-06 05:05:00|303.56|300.76|304.22|301.42|304.96|302.16|302.97|300.17|0
1657084200000|2022-07-06 05:10:00|304.37|301.57|305.77|302.97|306.06|303.26|304.15|301.35|0
1657084500000|2022-07-06 05:15:00|305.69|302.89|305.77|302.97|306.06|303.26|304.59|301.79|0
1657084800000|2022-07-06 05:20:00|305.91|303.11|304.51|301.71|306.36|303.56|304.29|301.49|0
1657085100000|2022-07-06 05:25:00|304.36|301.56|304.14|301.34|305.03|302.23|303.55|300.75|0
1657085400000|2022-07-06 05:30:00|304.21|301.41|302.96|300.16|304.43|301.63|302.67|299.87|0
1657085700000|2022-07-06 05:35:00|303.11|300.31|302|299.2|303.76|300.96|301.93|299.13|0
1657086000000|2022-07-06 05:40:00|302.22|299.42|302.66|299.86|303.25|300.45|301.85|299.05|0
1657086300000|2022-07-06 05:45:00|303.02|300.22|303.98|301.18|305.16|302.36|302.95|300.15|0
1657086600000|2022-07-06 05:50:00|304.13|301.33|301.77|298.97|304.42|301.62|301.77|298.97|0
1657086900000|2022-07-06 05:55:00|301.92|299.12|299.43|296.63|302.07|299.27|299.28|296.48|0
1657087200000|2022-07-06 06:00:00|299.28|296.48|296.51|293.71|299.58|296.78|296.51|293.71|0
1657087500000|2022-07-06 06:05:00|296.22|293.42|294.91|292.11|296.37|293.57|294.63|291.83|0
1657087800000|2022-07-06 06:10:00|294.98|292.18|296.8|294|297.23|294.43|294.04|291.24|0
1657088100000|2022-07-06 06:15:00|296.65|293.85|297.52|294.72|298.4|295.6|296.28|293.48|0
1657088400000|2022-07-06 06:20:00|297.96|295.16|297.96|295.16|299.42|296.62|297.16|294.36|0
1657088700000|2022-07-06 06:25:00|298.1|295.3|298.68|295.88|299.19|296.39|297.08|294.28|0
1657089000000|2022-07-06 06:30:00|298.83|296.03|297.95|295.15|300|297.2|297.88|295.08|0
1657089300000|2022-07-06 06:35:00|297.81|295.01|297.44|294.64|298.68|295.88|297.37|294.57|0
1657089600000|2022-07-06 06:40:00|297.51|294.71|301.22|298.42|301.37|298.57|297.37|294.57|0
1657089900000|2022-07-06 06:45:00|301.37|298.57|301.8|299|301.8|299|299.83|297.03|0
1657090200000|2022-07-06 06:50:00|301.66|298.86|301.65|298.85|301.73|298.93|300.19|297.39|0
1657090500000|2022-07-06 06:55:00|301.73|298.93|305.4|302.6|305.4|302.6|301.58|298.78|0
1657090800000|2022-07-06 07:00:00|305.25|302.45|309.17|306.37|312.59|309.79|305.25|302.45|0
1657091100000|2022-07-06 07:05:00|309.04|306.64|307.11|304.71|311.5|309.1|306.82|304.42|0
1657091400000|2022-07-06 07:10:00|307.49|305.09|306.59|304.19|308.97|306.57|305.86|303.46|0
1657091700000|2022-07-06 07:15:00|306.45|304.05|308.67|306.27|308.67|306.27|306.45|304.05|0
1657092000000|2022-07-06 07:20:00|308.88|306.48|312.45|310.05|316.43|314.03|308.81|306.41|0
1657092300000|2022-07-06 07:25:00|312.16|309.76|313.65|311.25|315.52|313.12|312.08|309.68|0
1657092600000|2022-07-06 07:30:00|313.95|311.55|313.72|311.32|315.52|313.12|313.42|311.02|0
1657092900000|2022-07-06 07:35:00|313.87|311.47|314.02|311.62|315.67|313.27|312.67|310.27|0
1657093200000|2022-07-06 07:40:00|314.54|312.14|315.06|312.66|315.67|313.27|313.87|311.47|0
1657093500000|2022-07-06 07:45:00|314.99|312.59|312.82|310.42|315.29|312.89|311.92|309.52|0
1657093800000|2022-07-06 07:50:00|312.97|310.57|312.22|309.82|314.53|312.13|311.47|309.07|0
1657094100000|2022-07-06 07:55:00|311.92|309.52|311.39|308.99|312.81|310.41|310.87|308.47|0
1657094400000|2022-07-06 08:00:00|311.17|308.77|307.16|304.76|312.36|309.96|306.86|304.46|0
1657094700000|2022-07-06 08:05:00|307.08|304.68|310.49|308.09|311.32|308.92|306.42|304.02|0
1657095000000|2022-07-06 08:10:00|310.42|308.02|311.53|309.13|312.51|310.11|310.34|307.94|0
1657095300000|2022-07-06 08:15:00|311.83|309.43|308.19|305.79|311.83|309.43|307.89|305.49|0
1657095600000|2022-07-06 08:20:00|308.04|305.64|308.4|306|309.23|306.83|307.6|305.2|0
1657095900000|2022-07-06 08:25:00|308.48|306.08|305.37|302.97|308.48|306.08|305.37|302.97|0
1657096200000|2022-07-06 08:30:00|305.3|302.9|303.38|300.98|305.3|302.9|303.02|300.62|0
1657096500000|2022-07-06 08:35:00|303.46|301.06|303.89|301.49|305|302.6|302.87|300.47|0
1657096800000|2022-07-06 08:40:00|303.75|301.35|301.25|298.85|303.82|301.42|300.52|298.12|0
1657097100000|2022-07-06 08:45:00|301.32|298.92|300.81|298.41|302.27|299.87|300.73|298.33|0
1657097400000|2022-07-06 08:50:00|300.95|298.55|303.15|300.75|303.52|301.12|300.41|298.01|0
1657097700000|2022-07-06 08:55:00|303.23|300.83|301.17|298.77|303.97|301.57|301.17|298.77|0
1657098000000|2022-07-06 09:00:00|301.47|299.07|299.34|296.94|302.05|299.65|299.34|296.94|0
1657098300000|2022-07-06 09:05:00|299.42|297.02|301.53|299.13|301.53|299.13|298.83|296.43|0
1657098600000|2022-07-06 09:10:00|301.61|299.21|300.14|297.74|302.19|299.79|299.63|297.23|0
1657098900000|2022-07-06 09:15:00|300.06|297.66|302.04|299.64|302.48|300.08|298.83|296.43|0
1657099200000|2022-07-06 09:20:00|302.11|299.71|304.39|301.99|304.39|301.99|302.04|299.64|0
1657099500000|2022-07-06 09:25:00|304.54|302.14|305.93|303.53|306.01|303.61|304.1|301.7|0
1657099800000|2022-07-06 09:30:00|305.86|303.46|304.53|302.13|306.31|303.91|304.24|301.84|0
1657100100000|2022-07-06 09:35:00|304.68|302.28|303.06|300.66|304.9|302.5|302.62|300.22|0
1657100400000|2022-07-06 09:40:00|303.13|300.73|305.63|303.23|306|303.6|303.06|300.66|0
1657100700000|2022-07-06 09:45:00|305.41|303.01|305.71|303.31|306.3|303.9|304.38|301.98|0
1657101000000|2022-07-06 09:50:00|305.78|303.38|307.77|305.37|308.29|305.89|304.97|302.57|0
1657101300000|2022-07-06 09:55:00|308.14|305.74|307.62|305.22|308.58|306.18|307.03|304.63|0
1657101600000|2022-07-06 10:00:00|307.69|305.29|307.62|305.22|308.96|306.56|307.32|304.92|0
1657101900000|2022-07-06 10:05:00|307.92|305.52|308.13|305.73|309.55|307.15|307.69|305.29|0
1657102200000|2022-07-06 10:10:00|308.21|305.81|307.83|305.43|308.21|305.81|306.95|304.55|0
1657102500000|2022-07-06 10:15:00|307.76|305.36|307.53|305.13|308.5|306.1|307.32|304.92|0
1657102800000|2022-07-06 10:20:00|307.46|305.06|309.98|307.58|310.13|307.73|307.31|304.91|0
1657103100000|2022-07-06 10:25:00|310.13|307.73|309.75|307.35|310.28|307.88|308.79|306.39|0
1657103400000|2022-07-06 10:30:00|310.13|307.73|310.2|307.8|310.72|308.32|309.68|307.28|0
1657103700000|2022-07-06 10:35:00|310.28|307.88|309.38|306.98|310.57|308.17|308.86|306.46|0
1657104000000|2022-07-06 10:40:00|308.94|306.54|306.56|304.16|308.94|306.54|306.12|303.72|0
1657104300000|2022-07-06 10:45:00|306.63|304.23|305.89|303.49|306.86|304.46|305.16|302.76|0
1657104600000|2022-07-06 10:50:00|305.82|303.42|304.34|301.94|306.71|304.31|304.34|301.94|0
1657104900000|2022-07-06 10:55:00|304.41|302.01|306.11|303.71|306.11|303.71|304.2|301.8|0
1657105200000|2022-07-06 11:00:00|305.74|303.34|304.34|301.94|305.74|303.34|304.19|301.79|0
1657105500000|2022-07-06 11:05:00|304.48|302.08|303.89|301.49|304.78|302.38|303.16|300.76|0
1657105800000|2022-07-06 11:10:00|304.04|301.64|303.45|301.05|304.04|301.64|303.01|300.61|0
1657106100000|2022-07-06 11:15:00|303.6|301.2|304.55|302.15|304.92|302.52|303.01|300.61|0
1657106400000|2022-07-06 11:20:00|304.62|302.22|304.47|302.07|304.77|302.37|303.74|301.34|0
1657106700000|2022-07-06 11:25:00|304.4|302|303.29|300.89|305.36|302.96|303|300.6|0
1657107000000|2022-07-06 11:30:00|303.22|300.82|303.73|301.33|304.32|301.92|302.85|300.45|0
1657107300000|2022-07-06 11:35:00|303.88|301.48|303.88|301.48|304.32|301.92|303.29|300.89|0
1657107600000|2022-07-06 11:40:00|304.02|301.62|301.74|299.34|304.02|301.62|301.09|298.69|0
1657107900000|2022-07-06 11:45:00|301.67|299.27|299.84|297.44|301.67|299.27|299.62|297.22|0
1657108200000|2022-07-06 11:50:00|299.91|297.51|300.35|297.95|300.64|298.24|298.6|296.2|0
1657108500000|2022-07-06 11:55:00|300.27|297.87|301.08|298.68|301.08|298.68|299.76|297.36|0
1657108800000|2022-07-06 12:00:00|300.64|298.24|298.3|295.9|300.93|298.53|297.28|294.88|0
1657109100000|2022-07-06 12:05:00|298.01|295.61|299.77|297.37|300.94|298.54|297.72|295.32|0
1657109400000|2022-07-06 12:10:00|300.06|297.66|299.89|297.49|300.18|297.78|298.14|295.74|0
1657109700000|2022-07-06 12:15:00|300.03|297.63|301.05|298.65|301.64|299.24|299.59|297.19|0
1657110000000|2022-07-06 12:20:00|301.2|298.8|303.1|300.7|303.25|300.85|301.12|298.72|0
1657110300000|2022-07-06 12:25:00|303.25|300.85|302.07|299.67|303.25|300.85|301.49|299.09|0
1657110600000|2022-07-06 12:30:00|302.51|300.11|303.83|301.43|304.12|301.72|302.07|299.67|0
1657110900000|2022-07-06 12:35:00|303.68|301.28|305.74|303.34|306.04|303.64|303.54|301.14|0
1657111200000|2022-07-06 12:40:00|305.89|303.49|308.99|306.59|308.99|306.59|304.12|301.72|0
1657111500000|2022-07-06 12:45:00|308.84|306.44|311.22|308.82|311.37|308.97|308.55|306.15|0
1657111800000|2022-07-06 12:50:00|310.92|308.52|308.39|305.99|310.99|308.59|307.87|305.47|0
1657112100000|2022-07-06 12:55:00|308.24|305.84|307.8|305.4|308.54|306.14|306.76|304.36|0
1657112400000|2022-07-06 13:00:00|307.65|305.25|307.2|304.8|308.83|306.43|307.2|304.8|0
1657112700000|2022-07-06 13:05:00|307.35|304.95|308.53|306.13|308.83|306.43|307.05|304.65|0
1657113000000|2022-07-06 13:10:00|308.68|306.28|309.42|307.02|310.31|307.91|308.53|306.13|0
1657113300000|2022-07-06 13:15:00|309.57|307.17|307.94|305.54|309.72|307.32|307.49|305.09|0
1657113600000|2022-07-06 13:20:00|308.08|305.68|311.05|308.65|311.94|309.54|307.2|304.8|0
1657113900000|2022-07-06 13:25:00|311.2|308.8|310.6|308.2|312.09|309.69|308.82|306.42|0
1657114200000|2022-07-06 13:30:00|310.75|308.35|315.97|313.57|319.89|317.49|309.11|306.71|0
1657114500000|2022-07-06 13:35:00|316.43|314.03|309.57|307.17|316.43|314.03|309.12|306.72|0
1657114800000|2022-07-06 13:40:00|309.42|307.02|311.84|309.44|313.62|311.22|307.35|304.95|0
1657115100000|2022-07-06 13:45:00|311.98|309.58|306.2|303.8|312.73|310.33|305.03|302.63|0
1657115400000|2022-07-06 13:50:00|306.42|304.02|306.64|304.24|309.6|307.2|304.29|301.89|0
1657115700000|2022-07-06 13:55:00|306.79|304.39|311.6|309.2|313.62|311.22|304.73|302.33|0
1657116000000|2022-07-06 14:00:00|309.6|307.2|307.54|305.14|311.75|309.35|304.43|302.03|0
1657116300000|2022-07-06 14:05:00|307.77|305.37|318.06|315.66|319.56|317.16|307.62|305.22|0
1657116600000|2022-07-06 14:10:00|317.61|315.21|305.7|303.3|317.91|315.51|303.05|300.65|0
1657116900000|2022-07-06 14:15:00|305.99|303.59|306.21|303.81|308.35|305.95|303.78|301.38|0
1657117200000|2022-07-06 14:20:00|305.84|303.44|310.28|307.88|311.91|309.51|304.66|302.26|0
1657117500000|2022-07-06 14:25:00|309.53|307.13|312.1|309.7|314.18|311.78|307.91|305.51|0
1657117800000|2022-07-06 14:30:00|312.24|309.84|309.94|307.54|314.25|311.85|309.57|307.17|0
1657118100000|2022-07-06 14:35:00|309.87|307.47|309.42|307.02|311.2|308.8|307.94|305.54|0
1657118400000|2022-07-06 14:40:00|309.86|307.46|310.79|308.39|311.39|308.99|305.76|303.36|0
1657118700000|2022-07-06 14:45:00|310.94|308.54|305.61|303.21|312.06|309.66|305.61|303.21|0
1657119000000|2022-07-06 14:50:00|305.31|302.91|307.38|304.98|308.27|305.87|303.99|301.59|0
1657119300000|2022-07-06 14:55:00|307.53|305.13|308.26|305.86|309.45|307.05|305.02|302.62|0
1657119600000|2022-07-06 15:00:00|308.41|306.01|301.64|299.24|308.86|306.46|300.47|298.07|0
1657119900000|2022-07-06 15:05:00|301.49|299.09|301.67|299.27|303.28|300.88|300.64|298.24|0
1657120200000|2022-07-06 15:10:00|301.45|299.05|303.57|301.17|304.01|301.61|299.47|297.07|0
1657120500000|2022-07-06 15:15:00|303.43|301.03|306.09|303.69|306.09|303.69|303.43|301.03|0
1657120800000|2022-07-06 15:20:00|306.24|303.84|305.79|303.39|307.12|304.72|304.18|301.78|0
1657121100000|2022-07-06 15:25:00|306.09|303.69|302.66|300.26|306.09|303.69|301.68|299.28|0
1657121400000|2022-07-06 15:30:00|302.22|299.82|300.9|298.5|303.24|300.84|297.41|295.01|0
1657121700000|2022-07-06 15:35:00|301.04|298.64|301.55|299.15|302.36|299.96|300.02|297.62|0
1657122000000|2022-07-06 15:40:00|301.63|299.23|298.85|296.45|301.63|299.23|298.13|295.73|0
1657122300000|2022-07-06 15:45:00|298.42|296.02|301.18|298.78|302.5|300.1|297.11|294.71|0
1657122600000|2022-07-06 15:50:00|301.47|299.07|299.6|297.2|303.38|300.98|299.01|296.61|0
1657122900000|2022-07-06 15:55:00|300.33|297.93|302.67|300.27|303.26|300.86|299.3|296.9|0
1657123200000|2022-07-06 16:00:00|302.59|300.19|300.15|297.75|303.11|300.71|299.57|297.17|0
1657123500000|2022-07-06 16:05:00|300.59|298.19|299.86|297.46|303.22|300.82|298.84|296.44|0
1657123800000|2022-07-06 16:10:00|300.15|297.75|303.95|301.55|303.95|301.55|299.27|296.87|0
1657124100000|2022-07-06 16:15:00|303.8|301.4|302.48|300.08|304.39|301.99|301.9|299.5|0
1657124400000|2022-07-06 16:20:00|302.63|300.23|300.43|298.03|303.65|301.25|300|297.6|0
1657124700000|2022-07-06 16:25:00|300.29|297.89|302.77|300.37|303.06|300.66|300.29|297.89|0
1657125000000|2022-07-06 16:30:00|302.92|300.52|302.91|300.51|303.06|300.66|301.16|298.76|0
1657125300000|2022-07-06 16:35:00|303.06|300.66|303.06|300.66|305.11|302.71|302.47|300.07|0
1657125600000|2022-07-06 16:40:00|303.2|300.8|304.67|302.27|305.26|302.86|302.18|299.78|0
1657125900000|2022-07-06 16:45:00|304.52|302.12|303.35|300.95|304.96|302.56|303.2|300.8|0
1657126200000|2022-07-06 16:50:00|303.49|301.09|303.49|301.09|303.79|301.39|301.15|298.75|0
1657126500000|2022-07-06 16:55:00|303.64|301.24|304.51|302.11|305.25|302.85|302.76|300.36|0
1657126800000|2022-07-06 17:00:00|304.66|302.26|307.16|304.76|308.2|305.8|304.66|302.26|0
1657127100000|2022-07-06 17:05:00|307.61|305.21|309.97|307.57|310.72|308.32|307.46|305.06|0
1657127400000|2022-07-06 17:10:00|309.82|307.42|308.31|305.91|309.97|307.57|307.72|305.32|0
1657127700000|2022-07-06 17:15:00|308.61|306.21|308.31|305.91|309.05|306.65|306.83|304.43|0
1657128000000|2022-07-06 17:20:00|308.46|306.06|307.42|305.02|309.2|306.8|306.83|304.43|0
1657128300000|2022-07-06 17:25:00|307.57|305.17|306.23|303.83|308.01|305.61|305.35|302.95|0
1657128600000|2022-07-06 17:30:00|305.94|303.54|306.6|304.2|307.27|304.87|305.49|303.09|0
1657128900000|2022-07-06 17:35:00|306.67|304.27|307.56|305.16|308.15|305.75|306.23|303.83|0
1657129200000|2022-07-06 17:40:00|307.85|305.45|307.11|304.71|308.44|306.04|306.08|303.68|0
1657129500000|2022-07-06 17:45:00|306.96|304.56|308.44|306.04|309.04|306.64|306.96|304.56|0
1657129800000|2022-07-06 17:50:00|308.59|306.19|309.18|306.78|309.33|306.93|308.14|305.74|0
1657130100000|2022-07-06 17:55:00|309.33|306.93|309.4|307|310.51|308.11|308.29|305.89|0
1657130400000|2022-07-06 18:00:00|309.33|306.93|308.08|305.2|312.45|310.05|304.98|302.1|0
1657130700000|2022-07-06 18:05:00|308.97|306.09|311.72|308.84|317.48|314.6|308.97|306.09|0
1657131000000|2022-07-06 18:10:00|311.57|308.69|310.29|307.41|311.87|308.99|300.76|297.88|0
1657131300000|2022-07-06 18:15:00|310.36|307.48|305.4|302.52|310.36|307.48|304.29|301.41|0
1657131600000|2022-07-06 18:20:00|304.96|302.08|307.76|304.88|308.65|305.77|304.96|302.08|0
1657131900000|2022-07-06 18:25:00|307.46|304.58|317.07|314.19|317.07|314.19|303.93|301.05|0
1657132200000|2022-07-06 18:30:00|317.75|314.87|321.37|318.49|324.41|321.53|315.12|312.24|0
1657132500000|2022-07-06 18:35:00|321.98|319.1|321.82|318.94|324.56|321.68|317.75|314.87|0
1657132800000|2022-07-06 18:40:00|321.98|319.1|326.64|323.76|330.92|328.04|317.86|314.98|0
1657133100000|2022-07-06 18:45:00|327.1|324.22|322.98|320.1|329.08|326.2|322.68|319.8|0
1657133400000|2022-07-06 18:50:00|322.83|319.95|324.04|321.16|325.11|322.23|321.47|318.59|0
1657133700000|2022-07-06 18:55:00|323.28|320.4|325.71|322.83|326.02|323.14|322.53|319.65|0
1657134000000|2022-07-06 19:00:00|326.02|323.14|321.99|319.11|326.17|323.29|320.17|317.29|0
1657134300000|2022-07-06 19:05:00|322.14|319.26|323.8|320.92|324.26|321.38|320.7|317.82|0
1657134600000|2022-07-06 19:10:00|324.26|321.38|327.76|324.88|327.76|324.88|323.5|320.62|0
1657134900000|2022-07-06 19:15:00|327.61|324.73|327.76|324.88|328.99|326.11|325.32|322.44|0
1657135200000|2022-07-06 19:20:00|327.61|324.73|330.67|327.79|330.82|327.94|327.53|324.65|0
1657135500000|2022-07-06 19:25:00|330.82|327.94|330.51|327.63|330.98|328.1|328.83|325.95|0
1657135800000|2022-07-06 19:30:00|330.36|327.48|331.74|328.86|331.89|329.01|328.83|325.95|0
1657136100000|2022-07-06 19:35:00|331.89|329.01|327.99|325.11|334.19|331.31|327.68|324.8|0
1657136400000|2022-07-06 19:40:00|327.68|324.8|325.6|323.2|328.29|325.41|324.69|322.29|0
1657136700000|2022-07-06 19:45:00|325.45|323.05|322.48|320.08|325.52|323.12|321.49|319.09|0
1657137000000|2022-07-06 19:50:00|322.93|320.53|315.01|312.13|322.93|320.53|313.37|310.49|0
1657137300000|2022-07-06 19:55:00|314.71|311.83|317.95|315.07|318.7|315.82|313.96|311.08|0
1657137600000|2022-07-06 20:00:00|318.55|315.67|318.31|315.91|319.3|316.51|317.7|315.06|0
1657137900000|2022-07-06 20:05:00|318.46|316.06|319.96|317.56|320.72|318.32|318.46|316.06|0
1657138200000|2022-07-06 20:10:00|319.81|317.41|319.81|317.41|320.87|318.47|319.36|316.96|0
1657138500000|2022-07-06 20:15:00|319.86|317.06|320.46|317.66|320.46|317.66|319.71|316.91|0
1657138800000|2022-07-06 20:20:00|320.61|317.81|320.61|317.81|320.76|317.96|320.01|317.21|0
1657139100000|2022-07-06 20:25:00|320.68|317.88|320.61|317.81|320.91|318.11|320.46|317.66|0
1657139400000|2022-07-06 20:30:00|320.46|317.66|319.92|317.12|320.46|317.66|319.7|316.9|0
1657139700000|2022-07-06 20:35:00|320|317.2|320|317.2|320.91|318.11|319.85|317.05|0
1657140000000|2022-07-06 20:40:00|320.45|317.65|320.45|317.65|320.75|317.95|319.99|317.19|0
1657140300000|2022-07-06 20:45:00|320.3|317.5|319.53|316.73|320.6|317.8|319.23|316.43|0
1657140600000|2022-07-06 20:50:00|319.38|316.58|319.99|317.19|319.99|317.19|319.23|316.43|0
1657140900000|2022-07-06 20:55:00|319.98|317.18|320.66|317.86|320.66|317.86|319.98|317.18|0
1657141200000|2022-07-06 21:00:00|320.54|317.74|320.51|317.71|320.54|317.74|320.41|317.61|0
1657141500000|2022-07-06 21:05:00|320.49|317.69|320.49|317.69|320.63|317.83|320.44|317.64|0
1657141800000|2022-07-06 21:10:00|320.47|317.67|320.46|317.66|320.47|317.67|320.36|317.56|0
1657142100000|2022-07-06 21:15:00|320.49|317.69|320.7|317.9|320.97|318.17|320.44|317.64|0
1657142400000|2022-07-06 21:20:00|320.69|317.89|320.64|317.84|320.73|317.93|320.62|317.82|0
1657142700000|2022-07-06 21:25:00|320.63|317.83|320.55|317.75|320.63|317.83|320.5|317.7|0
1657143000000|2022-07-06 21:30:00|320.5|317.7|320.5|317.7|320.55|317.75|320.46|317.66|0
1657143300000|2022-07-06 21:35:00|320.48|317.68|320.54|317.74|320.54|317.74|320.48|317.68|0
1657143600000|2022-07-06 21:40:00|320.52|317.72|320.49|317.69|320.56|317.76|320.49|317.69|0
1657143900000|2022-07-06 21:45:00|320.62|317.82|320.55|317.75|320.78|317.98|320.55|317.75|0
1657144200000|2022-07-06 21:50:00|320.6|317.8|320.81|318.01|320.81|318.01|320.55|317.75|0
1657144500000|2022-07-06 21:55:00|320.8|318|320.31|317.51|320.94|318.14|320.28|317.48|0
1657144800000|2022-07-06 22:00:00|320.17|317.37|320.7|317.9|321.31|318.51|320.17|317.37|0
1657145100000|2022-07-06 22:05:00|320.86|318.06|320.93|318.13|321.31|318.51|320.86|318.06|0
1657145400000|2022-07-06 22:10:00|321|318.2|319.19|316.39|321|318.2|319.19|316.39|0
1657145700000|2022-07-06 22:15:00|319.26|316.46|319.64|316.84|319.79|316.99|319.03|316.23|0
1657146000000|2022-07-06 22:20:00|319.71|316.91|320.85|318.05|321|318.2|319.64|316.84|0
1657146300000|2022-07-06 22:25:00|320.69|317.89|319.93|317.13|320.69|317.89|319.78|316.98|0
1657146600000|2022-07-06 22:30:00|320.09|317.29|319.63|316.83|320.24|317.44|319.48|316.68|0
1657146900000|2022-07-06 22:35:00|319.55|316.75|318.87|316.07|319.55|316.75|318.27|315.47|0
1657147200000|2022-07-06 22:40:00|318.79|315.99|318.79|315.99|319.32|316.52|318.57|315.77|0
1657147500000|2022-07-06 22:45:00|318.87|316.07|319.02|316.22|319.32|316.52|318.87|316.07|0
1657147800000|2022-07-06 22:50:00|318.94|316.14|318.56|315.76|319.02|316.22|318.26|315.46|0
1657148100000|2022-07-06 22:55:00|318.71|315.91|318.56|315.76|318.71|315.91|318.11|315.31|0
1657148400000|2022-07-06 23:00:00|318.78|315.98|319.16|316.36|319.61|316.81|318.71|315.91|0
1657148700000|2022-07-06 23:05:00|319.31|316.51|319.16|316.36|319.76|316.96|318.85|316.05|0
1657149000000|2022-07-06 23:10:00|319.31|316.51|318.4|315.6|319.31|316.51|318.25|315.45|0
1657149300000|2022-07-06 23:15:00|318.55|315.75|318.09|315.29|318.55|315.75|317.79|314.99|0
1657149600000|2022-07-06 23:20:00|318.25|315.45|317.94|315.14|318.25|315.45|317.64|314.84|0
1657149900000|2022-07-06 23:25:00|318.09|315.29|318.24|315.44|318.39|315.59|317.94|315.14|0
1657150200000|2022-07-06 23:30:00|318.16|315.36|319.29|316.49|319.29|316.49|318.16|315.36|0
1657150500000|2022-07-06 23:35:00|319.22|316.42|318.69|315.89|319.29|316.49|318.24|315.44|0
1657150800000|2022-07-06 23:40:00|318.61|315.81|318.99|316.19|319.29|316.49|318.23|315.43|0
1657151100000|2022-07-06 23:45:00|318.84|316.04|320.57|317.77|321.1|318.3|318.68|315.88|0
1657151400000|2022-07-06 23:50:00|320.5|317.7|320.19|317.39|320.5|317.7|319.74|316.94|0
1657151700000|2022-07-06 23:55:00|320.04|317.24|319.43|316.63|320.19|317.39|319.43|316.63|0
1657152000000|2022-07-07 00:00:00|319.28|316.48|315.96|313.16|319.28|316.48|315.66|312.86|0
1657152300000|2022-07-07 00:05:00|315.13|312.33|314.31|311.51|315.66|312.86|313.71|310.91|0
1657152600000|2022-07-07 00:10:00|314.23|311.43|315.06|312.26|315.36|312.56|313.71|310.91|0
1657152900000|2022-07-07 00:15:00|314.91|312.11|315.05|312.25|315.5|312.7|313.18|310.38|0
1657153200000|2022-07-07 00:20:00|315.2|312.4|316.1|313.3|316.25|313.45|315.2|312.4|0
1657153500000|2022-07-07 00:25:00|316.25|313.45|315.65|312.85|316.4|313.6|315.2|312.4|0
1657153800000|2022-07-07 00:30:00|315.8|313|314.89|312.09|317.15|314.35|314.67|311.87|0
1657154100000|2022-07-07 00:35:00|314.74|311.94|317.3|314.5|317.3|314.5|314.74|311.94|0
1657154400000|2022-07-07 00:40:00|317.6|314.8|318.12|315.32|319.03|316.23|317.45|314.65|0
1657154700000|2022-07-07 00:45:00|318.05|315.25|316.84|314.04|318.5|315.7|316.84|314.04|0
1657155000000|2022-07-07 00:50:00|316.99|314.19|316.24|313.44|317.29|314.49|315.79|312.99|0
1657155300000|2022-07-07 00:55:00|316.31|313.51|316.16|313.36|316.99|314.19|315.78|312.98|0
1657155600000|2022-07-07 01:00:00|316.23|313.43|312.63|309.83|316.38|313.58|310.84|308.04|0
1657155900000|2022-07-07 01:05:00|312.93|310.13|313.08|310.28|313.53|310.73|312.48|309.68|0
1657156200000|2022-07-07 01:10:00|313.38|310.58|312.18|309.38|313.38|310.58|310.69|307.89|0
1657156500000|2022-07-07 01:15:00|311.95|309.15|311.13|308.33|312.33|309.53|310.98|308.18|0
1657156800000|2022-07-07 01:20:00|311.2|308.4|312.77|309.97|312.77|309.97|310.53|307.73|0
1657157100000|2022-07-07 01:25:00|312.99|310.19|312.47|309.67|314.12|311.32|312.32|309.52|0
1657157400000|2022-07-07 01:30:00|312.69|309.89|311.87|309.07|313.21|310.41|310.97|308.17|0
1657157700000|2022-07-07 01:35:00|311.72|308.92|310.82|308.02|312.61|309.81|310.67|307.87|0
1657158000000|2022-07-07 01:40:00|310.52|307.72|309.18|306.38|310.52|307.72|307.99|305.19|0
1657158300000|2022-07-07 01:45:00|309.48|306.68|310.37|307.57|310.37|307.57|308.73|305.93|0
1657158600000|2022-07-07 01:50:00|310.52|307.72|311.41|308.61|311.86|309.06|309.99|307.19|0
1657158900000|2022-07-07 01:55:00|311.33|308.53|311.63|308.83|311.86|309.06|310.74|307.94|0
1657159200000|2022-07-07 02:00:00|311.78|308.98|313.57|310.77|314.25|311.45|311.78|308.98|0
1657159500000|2022-07-07 02:05:00|313.5|310.7|313.34|310.54|314.39|311.59|313.05|310.25|0
1657159800000|2022-07-07 02:10:00|313.49|310.69|313.94|311.14|313.94|311.14|312.15|309.35|0
1657160100000|2022-07-07 02:15:00|314.09|311.29|315.29|312.49|316.49|313.69|313.94|311.14|0
1657160400000|2022-07-07 02:20:00|315.44|312.64|315.59|312.79|316.34|313.54|314.99|312.19|0
1657160700000|2022-07-07 02:25:00|315.51|312.71|314.23|311.43|315.51|312.71|314.08|311.28|0
1657161000000|2022-07-07 02:30:00|314.3|311.5|316.18|313.38|316.18|313.38|313.93|311.13|0
1657161300000|2022-07-07 02:35:00|316.33|313.53|316.48|313.68|317.08|314.28|315.28|312.48|0
1657161600000|2022-07-07 02:40:00|316.33|313.53|319.19|316.39|319.65|316.85|316.18|313.38|0
1657161900000|2022-07-07 02:45:00|319.49|316.69|319.79|316.99|320.1|317.3|319.04|316.24|0
1657162200000|2022-07-07 02:50:00|319.72|316.92|319.11|316.31|320.17|317.37|318.89|316.09|0
1657162500000|2022-07-07 02:55:00|319.19|316.39|320.47|317.67|320.7|317.9|318.73|315.93|0
1657162800000|2022-07-07 03:00:00|320.39|317.59|318.73|315.93|320.39|317.59|318.35|315.55|0
1657163100000|2022-07-07 03:05:00|318.88|316.08|318.95|316.15|319.18|316.38|318.42|315.62|0
1657163400000|2022-07-07 03:10:00|319.03|316.23|320.31|317.51|320.54|317.74|318.57|315.77|0
1657163700000|2022-07-07 03:15:00|320.24|317.44|321.06|318.26|321.14|318.34|319.33|316.53|0
1657164000000|2022-07-07 03:20:00|321.14|318.34|320.84|318.04|321.14|318.34|320.23|317.43|0
1657164300000|2022-07-07 03:25:00|320.99|318.19|320|317.2|321.14|318.34|319.62|316.82|0
1657164600000|2022-07-07 03:30:00|320.08|317.28|319.17|316.37|320.53|317.73|318.26|315.46|0
1657164900000|2022-07-07 03:35:00|319.32|316.52|319.62|316.82|319.77|316.97|318.86|316.06|0
1657165200000|2022-07-07 03:40:00|319.47|316.67|319.61|316.81|319.77|316.97|318.86|316.06|0
1657165500000|2022-07-07 03:45:00|319.77|316.97|318.7|315.9|320.98|318.18|318.4|315.6|0
1657165800000|2022-07-07 03:50:00|318.63|315.83|318.7|315.9|318.85|316.05|318.1|315.3|0
1657166100000|2022-07-07 03:55:00|318.85|316.05|317.87|315.07|318.85|316.05|317.72|314.92|0
1657166400000|2022-07-07 04:00:00|318.02|315.22|319.45|316.65|319.76|316.96|318.02|315.22|0
1657166700000|2022-07-07 04:05:00|319.6|316.8|318.84|316.04|320.06|317.26|318.69|315.89|0
1657167000000|2022-07-07 04:10:00|318.69|315.89|318.54|315.74|319.45|316.65|318.39|315.59|0
1657167300000|2022-07-07 04:15:00|318.69|315.89|318.39|315.59|319.6|316.8|318.24|315.44|0
1657167600000|2022-07-07 04:20:00|318.24|315.44|318.84|316.04|318.84|316.04|317.48|314.68|0
1657167900000|2022-07-07 04:25:00|318.69|315.89|318.53|315.73|318.84|316.04|318.38|315.58|0
1657168200000|2022-07-07 04:30:00|318.68|315.88|319.89|317.09|319.89|317.09|318.38|315.58|0
1657168500000|2022-07-07 04:35:00|320.04|317.24|320.04|317.24|320.19|317.39|319.43|316.63|0
1657168800000|2022-07-07 04:40:00|319.96|317.16|320.26|317.46|320.26|317.46|319.58|316.78|0
1657169100000|2022-07-07 04:45:00|320.19|317.39|320.64|317.84|321.1|318.3|320.04|317.24|0
1657169400000|2022-07-07 04:50:00|320.79|317.99|320.79|317.99|320.94|318.14|320.33|317.53|0
1657169700000|2022-07-07 04:55:00|320.71|317.91|320.94|318.14|321.09|318.29|320.71|317.91|0
1657170000000|2022-07-07 05:00:00|321.09|318.29|321.92|319.12|323.89|321.09|320.25|317.45|0
1657170300000|2022-07-07 05:05:00|321.84|319.04|324.28|321.48|324.43|321.63|321.54|318.74|0
1657170600000|2022-07-07 05:10:00|324.12|321.32|326.72|323.92|326.72|323.92|323.82|321.02|0
1657170900000|2022-07-07 05:15:00|326.87|324.07|325.95|323.15|327.79|324.99|325.95|323.15|0
1657171200000|2022-07-07 05:20:00|326.1|323.3|325.49|322.69|326.33|323.53|325.49|322.69|0
1657171500000|2022-07-07 05:25:00|325.56|322.76|325.18|322.38|325.79|322.99|324.87|322.07|0
1657171800000|2022-07-07 05:30:00|325.33|322.53|323.35|320.55|325.64|322.84|323.2|320.4|0
1657172100000|2022-07-07 05:35:00|323.2|320.4|323.04|320.24|324.11|321.31|322.43|319.63|0
1657172400000|2022-07-07 05:40:00|322.96|320.16|322.43|319.63|323.04|320.24|322.28|319.48|0
1657172700000|2022-07-07 05:45:00|322.73|319.93|323.64|320.84|324.26|321.46|322.73|319.93|0
1657173000000|2022-07-07 05:50:00|323.72|320.92|323.03|320.23|324.71|321.91|322.88|320.08|0
1657173300000|2022-07-07 05:55:00|323.19|320.39|323.64|320.84|323.79|320.99|322.88|320.08|0
1657173600000|2022-07-07 06:00:00|324.02|321.22|324.55|321.75|325.31|322.51|323.18|320.38|0
1657173900000|2022-07-07 06:05:00|324.47|321.67|325.01|322.21|325.01|322.21|323.33|320.53|0
1657174200000|2022-07-07 06:10:00|324.85|322.05|323.25|320.45|325.62|322.82|322.57|319.77|0
1657174500000|2022-07-07 06:15:00|323.33|320.53|323.78|320.98|325|322.2|323.25|320.45|0
1657174800000|2022-07-07 06:20:00|323.93|321.13|322.94|320.14|324.39|321.59|322.79|319.99|0
1657175100000|2022-07-07 06:25:00|323.02|320.22|323.01|320.21|323.62|320.82|322.18|319.38|0
1657175400000|2022-07-07 06:30:00|323.24|320.44|321.72|318.92|323.47|320.67|321.19|318.39|0
1657175700000|2022-07-07 06:35:00|321.8|319|321.26|318.46|321.95|319.15|320.58|317.78|0
1657176000000|2022-07-07 06:40:00|321.34|318.54|321.34|318.54|322.1|319.3|321.26|318.46|0
1657176300000|2022-07-07 06:45:00|321.49|318.69|322.09|319.29|322.47|319.67|321.34|318.54|0
1657176600000|2022-07-07 06:50:00|321.86|319.06|322.92|320.12|323|320.2|321.86|319.06|0
1657176900000|2022-07-07 06:55:00|322.85|320.05|322.09|319.29|323.38|320.58|321.94|319.14|0
1657177200000|2022-07-07 07:00:00|322.24|319.44|321.7|318.9|324.06|321.26|321.48|318.68|0
1657177500000|2022-07-07 07:05:00|321.73|319.33|323.71|321.31|323.86|321.46|321.58|319.18|0
1657177800000|2022-07-07 07:10:00|323.55|321.15|320.66|318.26|323.71|321.31|320.36|317.96|0
1657178100000|2022-07-07 07:15:00|320.82|318.42|320.73|318.33|321.12|318.72|319.3|316.9|0
1657178400000|2022-07-07 07:20:00|320.66|318.26|323.7|321.3|323.85|321.45|320.66|318.26|0
1657178700000|2022-07-07 07:25:00|323.39|320.99|322.89|320.49|324.1|321.7|322.44|320.04|0
1657179000000|2022-07-07 07:30:00|323.2|320.8|327.01|324.61|327.01|324.61|323.2|320.8|0
1657179300000|2022-07-07 07:35:00|326.86|324.46|325.94|323.54|327.01|324.61|325.7|323.3|0
1657179600000|2022-07-07 07:40:00|325.86|323.46|324.41|322.01|326.39|323.99|323.8|321.4|0
1657179900000|2022-07-07 07:45:00|324.25|321.85|324.86|322.46|325.39|322.99|323.95|321.55|0
1657180200000|2022-07-07 07:50:00|324.93|322.53|323.79|321.39|325.17|322.77|323.49|321.09|0
1657180500000|2022-07-07 07:55:00|324.1|321.7|325.01|322.61|325.47|323.07|324.02|321.62|0
1657180800000|2022-07-07 08:00:00|325.39|322.99|325.54|323.14|326.23|323.83|324.86|322.46|0
1657181100000|2022-07-07 08:05:00|325.46|323.06|327.6|325.2|327.91|325.51|325.23|322.83|0
1657181400000|2022-07-07 08:10:00|327.68|325.28|325.92|323.52|327.68|325.28|325.46|323.06|0
1657181700000|2022-07-07 08:15:00|325.84|323.44|325.68|323.28|326.22|323.82|325.46|323.06|0
1657182000000|2022-07-07 08:20:00|325.91|323.51|326.22|323.82|326.52|324.12|325.61|323.21|0
1657182300000|2022-07-07 08:25:00|326.37|323.97|326.52|324.12|326.52|324.12|325.83|323.43|0
1657182600000|2022-07-07 08:30:00|326.67|324.27|326.06|323.66|327.44|325.04|325.91|323.51|0
1657182900000|2022-07-07 08:35:00|325.98|323.58|324.38|321.98|326.82|324.42|323.46|321.06|0
1657183200000|2022-07-07 08:40:00|324.53|322.13|321.48|319.08|324.53|322.13|321.48|319.08|0
1657183500000|2022-07-07 08:45:00|321.56|319.16|321.18|318.78|322.39|319.99|321.03|318.63|0
1657183800000|2022-07-07 08:50:00|321.33|318.93|322.39|319.99|322.85|320.45|321.18|318.78|0
1657184100000|2022-07-07 08:55:00|322.09|319.69|324.37|321.97|328.19|325.79|319.81|317.41|0
1657184400000|2022-07-07 09:00:00|322.84|320.44|322.91|320.51|326.04|323.64|321.17|318.77|0
1657184700000|2022-07-07 09:05:00|322.84|320.44|323.6|321.2|324.21|321.81|321.09|318.69|0
1657185000000|2022-07-07 09:10:00|323.98|321.58|324.05|321.65|325.12|322.72|322.53|320.13|0
1657185300000|2022-07-07 09:15:00|324.21|321.81|326.04|323.64|326.34|323.94|323.9|321.5|0
1657185600000|2022-07-07 09:20:00|326.11|323.71|323.9|321.5|326.49|324.09|323.82|321.42|0
1657185900000|2022-07-07 09:25:00|324.05|321.65|323.13|320.73|324.96|322.56|322.68|320.28|0
1657186200000|2022-07-07 09:30:00|323.05|320.65|324.04|321.64|324.65|322.25|322.37|319.97|0
1657186500000|2022-07-07 09:35:00|324.12|321.72|323.8|321.4|325.02|322.62|322.88|320.48|0
1657186800000|2022-07-07 09:40:00|323.87|321.47|323.64|321.24|324.25|321.85|323.18|320.78|0
1657187100000|2022-07-07 09:45:00|323.49|321.09|322.42|320.02|323.79|321.39|321.81|319.41|0
1657187400000|2022-07-07 09:50:00|322.57|320.17|321.35|318.95|323.03|320.63|321.2|318.8|0
1657187700000|2022-07-07 09:55:00|321.51|319.11|320.74|318.34|321.88|319.48|320.59|318.19|0
1657188000000|2022-07-07 10:00:00|320.67|318.27|321.2|318.8|321.5|319.1|320.36|317.96|0
1657188300000|2022-07-07 10:05:00|321.12|318.72|320.37|317.97|322.18|319.78|320.22|317.82|0
1657188600000|2022-07-07 10:10:00|320.52|318.12|320.98|318.58|320.98|318.58|320.22|317.82|0
1657188900000|2022-07-07 10:15:00|320.9|318.5|318.77|316.37|321.58|319.18|318.7|316.3|0
1657189200000|2022-07-07 10:20:00|318.7|316.3|320.52|318.12|320.67|318.27|317.11|314.71|0
1657189500000|2022-07-07 10:25:00|320.67|318.27|321.35|318.95|321.65|319.25|319.76|317.36|0
1657189800000|2022-07-07 10:30:00|321.42|319.02|322.41|320.01|322.79|320.39|321.12|318.72|0
1657190100000|2022-07-07 10:35:00|322.49|320.09|322.64|320.24|322.64|320.24|321.27|318.87|0
1657190400000|2022-07-07 10:40:00|322.79|320.39|322.79|320.39|322.94|320.54|322.03|319.63|0
1657190700000|2022-07-07 10:45:00|322.94|320.54|322.94|320.54|323.55|321.15|322.63|320.23|0
1657191000000|2022-07-07 10:50:00|322.78|320.38|322.48|320.08|322.94|320.54|322.02|319.62|0
1657191300000|2022-07-07 10:55:00|322.32|319.92|323.39|320.99|323.61|321.21|321.18|318.78|0
1657191600000|2022-07-07 11:00:00|323.54|321.14|322.32|319.92|323.54|321.14|322.17|319.77|0
1657191900000|2022-07-07 11:05:00|322.17|319.77|321.71|319.31|322.62|320.22|321.56|319.16|0
1657192200000|2022-07-07 11:10:00|321.63|319.23|322.47|320.07|322.47|320.07|321.55|319.15|0
1657192500000|2022-07-07 11:15:00|322.31|319.91|322.16|319.76|322.62|320.22|321.47|319.07|0
1657192800000|2022-07-07 11:20:00|322.08|319.68|320.03|317.63|322.16|319.76|319.73|317.33|0
1657193100000|2022-07-07 11:25:00|320.1|317.7|320.18|317.78|321.55|319.15|320.1|317.7|0
1657193400000|2022-07-07 11:30:00|320.33|317.93|322.91|320.51|322.98|320.58|320.03|317.63|0
1657193700000|2022-07-07 11:35:00|322.98|320.58|322.76|320.36|323.52|321.12|322.45|320.05|0
1657194000000|2022-07-07 11:40:00|323.06|320.66|324.13|321.73|324.58|322.18|323.06|320.66|0
1657194300000|2022-07-07 11:45:00|324.58|322.18|323.89|321.49|324.58|322.18|322.9|320.5|0
1657194600000|2022-07-07 11:50:00|323.82|321.42|324.58|322.18|325.04|322.64|323.21|320.81|0
1657194900000|2022-07-07 11:55:00|324.73|322.33|326.26|323.86|326.72|324.32|324.73|322.33|0
1657195200000|2022-07-07 12:00:00|326.1|323.7|325.64|323.24|327.18|324.78|324.88|322.48|0
1657195500000|2022-07-07 12:05:00|325.8|323.4|325.95|323.55|326.41|324.01|325.34|322.94|0
1657195800000|2022-07-07 12:10:00|326.1|323.7|325.18|322.78|326.71|324.31|325.18|322.78|0
1657196100000|2022-07-07 12:15:00|325.1|322.7|322.89|320.49|325.4|323|322.89|320.49|0
1657196400000|2022-07-07 12:20:00|323.04|320.64|324.41|322.01|325.79|323.39|323.04|320.64|0
1657196700000|2022-07-07 12:25:00|324.33|321.93|324.17|321.77|325.32|322.92|323.8|321.4|0
1657197000000|2022-07-07 12:30:00|324.33|321.93|323.18|320.78|326.09|323.69|322.34|319.94|0
1657197300000|2022-07-07 12:35:00|322.95|320.55|324.1|321.7|324.86|322.46|322.57|320.17|0
1657197600000|2022-07-07 12:40:00|323.86|321.46|326.39|323.99|326.69|324.29|323.86|321.46|0
1657197900000|2022-07-07 12:45:00|326.54|324.14|326.14|323.74|328.11|325.71|325.53|323.13|0
1657198200000|2022-07-07 12:50:00|326.45|324.05|327.98|325.58|328.13|325.73|326.45|324.05|0
1657198500000|2022-07-07 12:55:00|327.83|325.43|326.21|323.81|328.13|325.73|326.21|323.81|0
1657198800000|2022-07-07 13:00:00|326.14|323.74|327.67|325.27|328.59|326.19|325.98|323.58|0
1657199100000|2022-07-07 13:05:00|327.51|325.11|326.51|324.11|328.13|325.73|325.83|323.43|0
1657199400000|2022-07-07 13:10:00|326.44|324.04|327.51|325.11|327.82|325.42|326.13|323.73|0
1657199700000|2022-07-07 13:15:00|327.35|324.95|326.13|323.73|327.35|324.95|325.36|322.96|0
1657200000000|2022-07-07 13:20:00|325.97|323.57|325.82|323.42|325.97|323.57|325.05|322.65|0
1657200300000|2022-07-07 13:25:00|325.97|323.57|327.35|324.95|327.96|325.56|325.97|323.57|0
1657200600000|2022-07-07 13:30:00|327.73|325.33|335.53|333.13|335.53|333.13|327.73|325.33|0
1657200900000|2022-07-07 13:35:00|335.68|333.28|338.28|335.88|340.47|338.07|334.6|332.2|0
1657201200000|2022-07-07 13:40:00|338.91|336.51|340.62|338.22|341.87|339.47|337.5|335.1|0
1657201500000|2022-07-07 13:45:00|341.56|339.16|343.12|340.72|343.59|341.19|339.37|336.97|0
1657201800000|2022-07-07 13:50:00|343.59|341.19|343.12|340.72|343.9|341.5|340.15|337.75|0
1657202100000|2022-07-07 13:55:00|342.96|340.56|342.64|340.24|343.12|340.72|341.08|338.68|0
1657202400000|2022-07-07 14:00:00|342.8|340.4|337.18|334.78|342.8|340.4|335.16|332.76|0
1657202700000|2022-07-07 14:05:00|336.87|334.47|337.64|335.24|338.27|335.87|334.54|332.14|0
1657203000000|2022-07-07 14:10:00|337.8|335.4|338.11|335.71|339.36|336.96|335.93|333.53|0
1657203300000|2022-07-07 14:15:00|338.42|336.02|335.78|333.38|339.66|337.26|335|332.6|0
1657203600000|2022-07-07 14:20:00|335.62|333.22|335.35|332.95|336.86|334.46|332.38|329.98|0
1657203900000|2022-07-07 14:25:00|335.04|332.64|337.52|335.12|337.68|335.28|335.04|332.64|0
1657204200000|2022-07-07 14:30:00|337.84|335.44|340.29|337.89|340.37|337.97|337.21|334.81|0
1657204500000|2022-07-07 14:35:00|340.37|337.97|338.13|335.73|340.37|337.97|337.2|334.8|0
1657204800000|2022-07-07 14:40:00|338.44|336.04|337.35|334.95|339.07|336.67|337.19|334.79|0
1657205100000|2022-07-07 14:45:00|337.19|334.79|340.63|338.23|340.63|338.23|335.95|333.55|0
1657205400000|2022-07-07 14:50:00|340.32|337.92|343.45|341.05|343.77|341.37|339.53|337.13|0
1657205700000|2022-07-07 14:55:00|343.61|341.21|341.48|339.08|343.61|341.21|341.17|338.77|0
1657206000000|2022-07-07 15:00:00|341.64|339.24|344.46|342.06|344.46|342.06|341.01|338.61|0
1657206300000|2022-07-07 15:05:00|344.3|341.9|343.99|341.59|345.56|343.16|343.99|341.59|0
1657206600000|2022-07-07 15:10:00|343.83|341.43|342.8|340.4|344.14|341.74|342.73|340.33|0
1657206900000|2022-07-07 15:15:00|342.88|340.48|342.88|340.48|344.61|342.21|342.73|340.33|0
1657207200000|2022-07-07 15:20:00|342.72|340.32|340.84|338.44|343.82|341.42|339.43|337.03|0
1657207500000|2022-07-07 15:25:00|341.15|338.75|340.52|338.12|343.35|340.95|340.21|337.81|0
1657207800000|2022-07-07 15:30:00|340.21|337.81|341.54|339.14|341.54|339.14|339.27|336.87|0
1657208100000|2022-07-07 15:35:00|340.99|338.59|341.14|338.74|342.4|340|340.36|337.96|0
1657208400000|2022-07-07 15:40:00|341.3|338.9|342.55|340.15|343.97|341.57|340.83|338.43|0
1657208700000|2022-07-07 15:45:00|342.71|340.31|344.12|341.72|344.28|341.88|342.24|339.84|0
1657209000000|2022-07-07 15:50:00|344.28|341.88|343.02|340.62|345.07|342.67|342.08|339.68|0
1657209300000|2022-07-07 15:55:00|342.86|340.46|344.75|342.35|344.75|342.35|342.23|339.83|0
1657209600000|2022-07-07 16:00:00|344.59|342.19|345.37|342.97|345.37|342.97|344.12|341.72|0
1657209900000|2022-07-07 16:05:00|345.29|342.89|344.74|342.34|346|343.6|343.8|341.4|0
1657210200000|2022-07-07 16:10:00|344.82|342.42|345.79|343.39|346.42|344.02|344.74|342.34|0
1657210500000|2022-07-07 16:15:00|345.95|343.55|346.71|344.31|346.79|344.39|345.16|342.76|0
1657210800000|2022-07-07 16:20:00|346.56|344.16|346.24|343.84|346.71|344.31|345.14|342.74|0
1657211100000|2022-07-07 16:25:00|346.31|343.91|346.55|344.15|347.26|344.86|345.76|343.36|0
1657211400000|2022-07-07 16:30:00|346.86|344.46|348.28|345.88|348.28|345.88|346.39|343.99|0
1657211700000|2022-07-07 16:35:00|348.44|346.04|347.17|344.77|349.07|346.67|347.02|344.62|0
1657212000000|2022-07-07 16:40:00|347.49|345.09|346.7|344.3|348.28|345.88|346.7|344.3|0
1657212300000|2022-07-07 16:45:00|346.86|344.46|346.4|344|348.61|346.21|346.24|343.84|0
1657212600000|2022-07-07 16:50:00|346.24|343.84|346.24|343.84|347.34|344.94|345.3|342.9|0
1657212900000|2022-07-07 16:55:00|346.08|343.68|347.34|344.94|347.5|345.1|345.3|342.9|0
1657213200000|2022-07-07 17:00:00|347.18|344.78|346.24|343.84|348.13|345.73|345.92|343.52|0
1657213500000|2022-07-07 17:05:00|345.92|343.52|346.39|343.99|347.18|344.78|344.82|342.42|0
1657213800000|2022-07-07 17:10:00|346.55|344.15|344.03|341.63|346.55|344.15|343.4|341|0
1657214100000|2022-07-07 17:15:00|344.34|341.94|344.97|342.57|345.13|342.73|343.56|341.16|0
1657214400000|2022-07-07 17:20:00|345.13|342.73|344.65|342.25|345.6|343.2|344.02|341.62|0
1657214700000|2022-07-07 17:25:00|344.5|342.1|343.71|341.31|344.81|342.41|343.4|341|0
1657215000000|2022-07-07 17:30:00|343.55|341.15|345.75|343.35|345.75|343.35|343.24|340.84|0
1657215300000|2022-07-07 17:35:00|345.67|343.27|346.37|343.97|346.69|344.29|345.43|343.03|0
1657215600000|2022-07-07 17:40:00|346.29|343.89|347.79|345.39|347.79|345.39|346.29|343.89|0
1657215900000|2022-07-07 17:45:00|347.95|345.55|347.94|345.54|348.89|346.49|347.63|345.23|0
1657216200000|2022-07-07 17:50:00|348.1|345.7|348.89|346.49|348.89|346.49|347.63|345.23|0
1657216500000|2022-07-07 17:55:00|349.05|346.65|350.22|347.82|350.22|347.82|348.89|346.49|0
1657216800000|2022-07-07 18:00:00|350.06|347.66|351.01|348.61|352.27|349.87|349.9|347.5|0
1657217100000|2022-07-07 18:05:00|350.85|348.45|351.64|349.24|352.27|349.87|350.69|348.29|0
1657217400000|2022-07-07 18:10:00|351.32|348.92|352.27|349.87|352.59|350.19|351.16|348.76|0
1657217700000|2022-07-07 18:15:00|352.11|349.71|352.11|349.71|352.27|349.87|351.16|348.76|0
1657218000000|2022-07-07 18:20:00|352.26|349.86|353.38|350.98|353.38|350.98|351.95|349.55|0
1657218300000|2022-07-07 18:25:00|353.54|351.14|353.85|351.45|354.01|351.61|353.06|350.66|0
1657218600000|2022-07-07 18:30:00|353.54|351.14|351.95|349.55|353.85|351.45|351.79|349.39|0
1657218900000|2022-07-07 18:35:00|351|348.6|352.58|350.18|352.74|350.34|350.05|347.65|0
1657219200000|2022-07-07 18:40:00|352.74|350.34|350.36|347.96|352.74|350.34|349.88|347.48|0
1657219500000|2022-07-07 18:45:00|350.2|347.8|352.1|349.7|352.26|349.86|350.2|347.8|0
1657219800000|2022-07-07 18:50:00|352.26|349.86|351.14|348.74|352.26|349.86|350.83|348.43|0
1657220100000|2022-07-07 18:55:00|351.3|348.9|353.2|350.8|353.52|351.12|351.14|348.74|0
1657220400000|2022-07-07 19:00:00|353.36|350.96|354.31|351.91|354.47|352.07|352.73|350.33|0
1657220700000|2022-07-07 19:05:00|354.63|352.23|355.26|352.86|355.9|353.5|353.99|351.59|0
1657221000000|2022-07-07 19:10:00|355.42|353.02|357.49|355.09|357.65|355.25|354.78|352.38|0
1657221300000|2022-07-07 19:15:00|357.65|355.25|358.13|355.73|358.93|356.53|357.33|354.93|0
1657221600000|2022-07-07 19:20:00|357.97|355.57|356.53|354.13|359.25|356.85|356.37|353.97|0
1657221900000|2022-07-07 19:25:00|356.37|353.97|354.3|351.9|357.01|354.61|354.3|351.9|0
1657222200000|2022-07-07 19:30:00|354.14|351.74|356.05|353.65|356.84|354.44|354.14|351.74|0
1657222500000|2022-07-07 19:35:00|356.2|353.8|352.55|350.15|357.32|354.92|352.07|349.67|0
1657222800000|2022-07-07 19:40:00|352.39|349.99|352.21|349.81|354.45|352.05|351.69|349.29|0
1657223100000|2022-07-07 19:45:00|352.05|349.65|353.32|350.92|354.11|351.71|350.94|348.54|0
1657223400000|2022-07-07 19:50:00|354.75|352.35|352.84|350.44|355.23|352.83|350.78|348.38|0
1657223700000|2022-07-07 19:55:00|352.2|349.8|353.79|351.39|355.06|352.66|351.73|349.33|0
1657224000000|2022-07-07 20:00:00|352.04|349.64|350.77|348.37|352.52|350.12|350.46|348.06|0
1657224300000|2022-07-07 20:05:00|350.61|348.21|350.77|348.37|351.56|349.16|350.53|348.13|0
1657224600000|2022-07-07 20:10:00|350.61|348.21|349.97|347.57|351.4|349|349.82|347.42|0
1657224900000|2022-07-07 20:15:00|350.17|347.37|349.38|346.58|350.17|347.37|348.91|346.11|0
1657225200000|2022-07-07 20:20:00|349.54|346.74|349.38|346.58|349.7|346.9|349.14|346.34|0
1657225500000|2022-07-07 20:25:00|349.54|346.74|350.99|348.19|350.99|348.19|349.54|346.74|0
1657225800000|2022-07-07 20:30:00|350.83|348.03|350.67|347.87|351.31|348.51|350.36|347.56|0
1657226100000|2022-07-07 20:35:00|350.51|347.71|350.67|347.87|351.15|348.35|350.43|347.63|0
1657226400000|2022-07-07 20:40:00|350.83|348.03|350.34|347.54|350.98|348.18|350.34|347.54|0
1657226700000|2022-07-07 20:45:00|350.18|347.38|350.44|347.64|351.79|348.99|350.18|347.38|0
1657227000000|2022-07-07 20:50:00|350.37|347.57|351.15|348.35|351.31|348.51|350.37|347.57|0
1657227300000|2022-07-07 20:55:00|351.31|348.51|351.23|348.43|351.47|348.67|350.99|348.19|0
1657227600000|2022-07-07 21:00:00|351.08|348.28|350.22|347.42|351.19|348.39|349.69|346.89|0
1657227900000|2022-07-07 21:05:00|350.1|347.3|350.03|347.23|350.22|347.42|350.01|347.21|0
1657228200000|2022-07-07 21:10:00|350.05|347.25|350.15|347.35|350.24|347.44|349.89|347.09|0
1657228500000|2022-07-07 21:15:00|350.19|347.39|350.26|347.46|350.3|347.5|350.05|347.25|0
1657228800000|2022-07-07 21:20:00|350.28|347.48|350.81|348.01|351.4|348.6|350.28|347.48|0
1657229100000|2022-07-07 21:25:00|350.84|348.04|351.03|348.23|351.31|348.51|350.77|347.97|0
1657229400000|2022-07-07 21:30:00|350.92|348.12|351.45|348.65|351.68|348.88|350.92|348.12|0
1657229700000|2022-07-07 21:35:00|351.47|348.67|351.54|348.74|351.68|348.88|351.47|348.67|0
1657230000000|2022-07-07 21:40:00|351.56|348.76|351.25|348.45|351.56|348.76|351.14|348.34|0
1657230300000|2022-07-07 21:45:00|351.23|348.43|351.32|348.52|351.63|348.83|351.23|348.43|0
1657230600000|2022-07-07 21:50:00|351.18|348.38|350.63|347.83|351.18|348.38|350.54|347.74|0
1657230900000|2022-07-07 21:55:00|350.7|347.9|349.89|347.09|350.93|348.13|349.89|347.09|0
1657231200000|2022-07-07 22:00:00|349.93|347.13|351.28|348.48|351.43|348.63|349.62|346.82|0
1657231500000|2022-07-07 22:05:00|351.19|348.39|351.59|348.79|351.98|349.18|351.03|348.23|0
1657231800000|2022-07-07 22:10:00|351.66|348.86|351.74|348.94|351.9|349.1|351.11|348.31|0
1657232100000|2022-07-07 22:15:00|351.59|348.79|351.27|348.47|351.9|349.1|351.11|348.31|0
1657232400000|2022-07-07 22:20:00|351.34|348.54|351.9|349.1|351.9|349.1|350.87|348.07|0
1657232700000|2022-07-07 22:25:00|351.74|348.94|351.42|348.62|351.74|348.94|351.42|348.62|0
1657233000000|2022-07-07 22:30:00|351.58|348.78|350.63|347.83|351.58|348.78|350.47|347.67|0
1657233300000|2022-07-07 22:35:00|350.47|347.67|349.68|346.88|350.78|347.98|349.68|346.88|0
1657233600000|2022-07-07 22:40:00|349.84|347.04|349.99|347.19|350.15|347.35|349.52|346.72|0
1657233900000|2022-07-07 22:45:00|349.83|347.03|350.15|347.35|350.78|347.98|349.52|346.72|0
1657234200000|2022-07-07 22:50:00|350.22|347.42|350.77|347.97|350.78|347.98|350.15|347.35|0
1657234500000|2022-07-07 22:55:00|350.62|347.82|351.4|348.6|351.72|348.92|350.46|347.66|0
1657234800000|2022-07-07 23:00:00|351.56|348.76|350.77|347.97|351.88|349.08|350.14|347.34|0
1657235100000|2022-07-07 23:05:00|350.69|347.89|349.03|346.23|350.69|347.89|348.56|345.76|0
1657235400000|2022-07-07 23:10:00|348.95|346.15|349.5|346.7|349.82|347.02|348.72|345.92|0
1657235700000|2022-07-07 23:15:00|349.66|346.86|349.34|346.54|350.45|347.65|349.34|346.54|0
1657236000000|2022-07-07 23:20:00|349.18|346.38|349.81|347.01|349.81|347.01|349.03|346.23|0
1657236300000|2022-07-07 23:25:00|349.97|347.17|350.04|347.24|350.13|347.33|349.65|346.85|0
1657236600000|2022-07-07 23:30:00|350.12|347.32|349.96|347.16|350.12|347.32|349.34|346.54|0
1657236900000|2022-07-07 23:35:00|350.12|347.32|350.28|347.48|350.75|347.95|350.12|347.32|0
1657237200000|2022-07-07 23:40:00|349.96|347.16|350.59|347.79|351.14|348.34|349.17|346.37|0
1657237500000|2022-07-07 23:45:00|350.12|347.32|350.43|347.63|350.66|347.86|349.33|346.53|0
1657237800000|2022-07-07 23:50:00|350.5|347.7|350.27|347.47|350.59|347.79|349.64|346.84|0
1657238100000|2022-07-07 23:55:00|350.43|347.63|349.48|346.68|350.43|347.63|349.48|346.68|0
1657238400000|2022-07-08 00:00:00|349.55|346.75|350.42|347.62|352.79|349.99|349.55|346.75|0
1657238700000|2022-07-08 00:05:00|350.26|347.46|348.21|345.41|350.26|347.46|347.58|344.78|0
1657239000000|2022-07-08 00:10:00|348.13|345.33|348.05|345.25|348.84|346.04|347.9|345.1|0
1657239300000|2022-07-08 00:15:00|348.21|345.41|349.62|346.82|349.62|346.82|347.74|344.94|0
1657239600000|2022-07-08 00:20:00|349.78|346.98|349.07|346.27|349.78|346.98|348.05|345.25|0
1657239900000|2022-07-08 00:25:00|348.99|346.19|349.22|346.42|349.46|346.66|348.52|345.72|0
1657240200000|2022-07-08 00:30:00|349.15|346.35|348.75|345.95|349.54|346.74|348.51|345.71|0
1657240500000|2022-07-08 00:35:00|348.67|345.87|350.24|347.44|350.4|347.6|348.67|345.87|0
1657240800000|2022-07-08 00:40:00|350.4|347.6|351.35|348.55|352.61|349.81|350.24|347.44|0
1657241100000|2022-07-08 00:45:00|351.19|348.39|351.34|348.54|351.58|348.78|350.87|348.07|0
1657241400000|2022-07-08 00:50:00|351.42|348.62|352.13|349.33|352.68|349.88|351.1|348.3|0
1657241700000|2022-07-08 00:55:00|352.21|349.41|352.68|349.88|353.32|350.52|351.89|349.09|0
1657242000000|2022-07-08 01:00:00|352.6|349.8|351.49|348.69|353.16|350.36|351.49|348.69|0
1657242300000|2022-07-08 01:05:00|351.18|348.38|351.41|348.61|351.81|349.01|351.02|348.22|0
1657242600000|2022-07-08 01:10:00|351.33|348.53|352.44|349.64|352.6|349.8|351.33|348.53|0
1657242900000|2022-07-08 01:15:00|352.6|349.8|352.83|350.03|354.34|351.54|352.28|349.48|0
1657243200000|2022-07-08 01:20:00|352.75|349.95|352.67|349.87|352.91|350.11|352.12|349.32|0
1657243500000|2022-07-08 01:25:00|352.59|349.79|353.38|350.58|353.7|350.9|352.43|349.63|0
1657243800000|2022-07-08 01:30:00|353.46|350.66|351.95|349.15|353.93|351.13|351.79|348.99|0
1657244100000|2022-07-08 01:35:00|352.03|349.23|351.79|348.99|352.03|349.23|351|348.2|0
1657244400000|2022-07-08 01:40:00|351.63|348.83|352.9|350.1|353.06|350.26|351.32|348.52|0
1657244700000|2022-07-08 01:45:00|353.05|350.25|351.47|348.67|353.05|350.25|351|348.2|0
1657245000000|2022-07-08 01:50:00|351.31|348.51|350.2|347.4|351.63|348.83|349.73|346.93|0
1657245300000|2022-07-08 01:55:00|350.05|347.25|350.52|347.72|350.68|347.88|349.57|346.77|0
1657245600000|2022-07-08 02:00:00|350.67|347.87|350.83|348.03|351.62|348.82|350.67|347.87|0
1657245900000|2022-07-08 02:05:00|350.67|347.87|349.88|347.08|350.83|348.03|349.72|346.92|0
1657246200000|2022-07-08 02:10:00|349.8|347|350.67|347.87|351.14|348.34|349.8|347|0
1657246500000|2022-07-08 02:15:00|350.82|348.02|350.98|348.18|351.3|348.5|350.43|347.63|0
1657246800000|2022-07-08 02:20:00|351.14|348.34|351.29|348.49|351.61|348.81|350.98|348.18|0
1657247100000|2022-07-08 02:25:00|351.45|348.65|352.08|349.28|352.24|349.44|350.66|347.86|0
1657247400000|2022-07-08 02:30:00|352.4|349.6|350.18|347.38|353.27|350.47|349.87|347.07|0
1657247700000|2022-07-08 02:35:00|350.02|347.22|351.29|348.49|351.44|348.64|349.71|346.91|0
1657248000000|2022-07-08 02:40:00|351.28|348.48|350.02|347.22|351.6|348.8|350.02|347.22|0
1657248300000|2022-07-08 02:45:00|349.86|347.06|347.65|344.85|349.86|347.06|346.87|344.07|0
1657248600000|2022-07-08 02:50:00|347.42|344.62|348.44|345.64|348.83|346.03|347.18|344.38|0
1657248900000|2022-07-08 02:55:00|348.36|345.56|344.98|342.18|348.51|345.71|344.04|341.24|0
1657249200000|2022-07-08 03:00:00|345.14|342.34|345.68|342.88|346.55|343.75|343.88|341.08|0
1657249500000|2022-07-08 03:05:00|345.61|342.81|346.31|343.51|346.7|343.9|344.98|342.18|0
1657249800000|2022-07-08 03:10:00|346.39|343.59|346.86|344.06|347.64|344.84|345.76|342.96|0
1657250100000|2022-07-08 03:15:00|347.01|344.21|346.7|343.9|347.48|344.68|346.23|343.43|0
1657250400000|2022-07-08 03:20:00|346.61|343.81|347.55|344.75|347.55|344.75|346.07|343.27|0
1657250700000|2022-07-08 03:25:00|347.64|344.84|346.53|343.73|348.11|345.31|345.91|343.11|0
1657251000000|2022-07-08 03:30:00|346.85|344.05|347.16|344.36|349.05|346.25|346.85|344.05|0
1657251300000|2022-07-08 03:35:00|347.47|344.67|346.84|344.04|347.94|345.14|346.84|344.04|0
1657251600000|2022-07-08 03:40:00|347|344.2|345.27|342.47|347.16|344.36|344.96|342.16|0
1657251900000|2022-07-08 03:45:00|345.43|342.63|346.05|343.25|346.44|343.64|343.94|341.14|0
1657252200000|2022-07-08 03:50:00|345.89|343.09|345.58|342.78|346.05|343.25|344.72|341.92|0
1657252500000|2022-07-08 03:55:00|345.42|342.62|344.17|341.37|345.42|342.62|343.85|341.05|0
1657252800000|2022-07-08 04:00:00|344.24|341.44|345.96|343.16|346.04|343.24|344.01|341.21|0
1657253100000|2022-07-08 04:05:00|346.04|343.24|345.88|343.08|346.36|343.56|344.47|341.67|0
1657253400000|2022-07-08 04:10:00|346.04|343.24|344.86|342.06|346.2|343.4|344.63|341.83|0
1657253700000|2022-07-08 04:15:00|344.94|342.14|344.63|341.83|345.57|342.77|344.63|341.83|0
1657254000000|2022-07-08 04:20:00|344.78|341.98|345.25|342.45|345.25|342.45|344.7|341.9|0
1657254300000|2022-07-08 04:25:00|345.09|342.29|345.09|342.29|345.4|342.6|344.54|341.74|0
1657254600000|2022-07-08 04:30:00|345.56|342.76|345.48|342.68|346.66|343.86|345.24|342.44|0
1657254900000|2022-07-08 04:35:00|345.56|342.76|345.55|342.75|346.03|343.23|344.93|342.13|0
1657255200000|2022-07-08 04:40:00|345.4|342.6|345.39|342.59|345.87|343.07|344.93|342.13|0
1657255500000|2022-07-08 04:45:00|345.24|342.44|345.39|342.59|345.39|342.59|344.77|341.97|0
1657255800000|2022-07-08 04:50:00|345.31|342.51|345.7|342.9|345.7|342.9|345.08|342.28|0
1657256100000|2022-07-08 04:55:00|345.86|343.06|347.03|344.23|347.43|344.63|345.86|343.06|0
1657256400000|2022-07-08 05:00:00|347.11|344.31|345.85|343.05|347.58|344.78|345.85|343.05|0
1657256700000|2022-07-08 05:05:00|346.01|343.21|346.17|343.37|346.56|343.76|345.38|342.58|0
1657257000000|2022-07-08 05:10:00|346.01|343.21|345.54|342.74|346.79|343.99|345.38|342.58|0
1657257300000|2022-07-08 05:15:00|345.61|342.81|345.92|343.12|346.79|343.99|345.38|342.58|0
1657257600000|2022-07-08 05:20:00|345.85|343.05|344.43|341.63|345.85|343.05|344.43|341.63|0
1657257900000|2022-07-08 05:25:00|344.59|341.79|345.21|342.41|346.16|343.36|344.59|341.79|0
1657258200000|2022-07-08 05:30:00|345.06|342.26|345.68|342.88|345.84|343.04|344.59|341.79|0
1657258500000|2022-07-08 05:35:00|345.84|343.04|345.05|342.25|346.46|343.66|345.05|342.25|0
1657258800000|2022-07-08 05:40:00|344.9|342.1|343.33|340.53|345.21|342.41|343.02|340.22|0
1657259100000|2022-07-08 05:45:00|343.17|340.37|344.42|341.62|344.42|341.62|342.86|340.06|0
1657259400000|2022-07-08 05:50:00|344.26|341.46|342.23|339.43|344.42|341.62|342.23|339.43|0
1657259700000|2022-07-08 05:55:00|342.39|339.59|342.77|339.97|343.01|340.21|341.45|338.65|0
1657260000000|2022-07-08 06:00:00|342.54|339.74|343.47|340.67|344.41|341.61|342.54|339.74|0
1657260300000|2022-07-08 06:05:00|343.32|340.52|344.48|341.68|345.11|342.31|343.16|340.36|0
1657260600000|2022-07-08 06:10:00|344.57|341.77|344.64|341.84|345.82|343.02|344.48|341.68|0
1657260900000|2022-07-08 06:15:00|344.56|341.76|343.93|341.13|345.19|342.39|343.38|340.58|0
1657261200000|2022-07-08 06:20:00|344.09|341.29|342.84|340.04|344.17|341.37|342.84|340.04|0
1657261500000|2022-07-08 06:25:00|342.99|340.19|341.93|339.13|342.99|340.19|341.18|338.38|0
1657261800000|2022-07-08 06:30:00|341.85|339.05|341.3|338.5|342.01|339.21|341.23|338.43|0
1657262100000|2022-07-08 06:35:00|341.23|338.43|342.47|339.67|342.63|339.83|340.91|338.11|0
1657262400000|2022-07-08 06:40:00|342.32|339.52|342.63|339.83|342.78|339.98|342.16|339.36|0
1657262700000|2022-07-08 06:45:00|342.7|339.9|343.72|340.92|344.11|341.31|342.63|339.83|0
1657263000000|2022-07-08 06:50:00|343.56|340.76|344.5|341.7|344.66|341.86|343.56|340.76|0
1657263300000|2022-07-08 06:55:00|344.66|341.86|345.72|342.36|345.87|342.51|344.46|341.1|0
1657263600000|2022-07-08 07:00:00|345.56|342.2|344.62|341.26|346.03|342.67|343.99|340.63|0
1657263900000|2022-07-08 07:05:00|344.69|341.81|343.82|341.42|344.85|341.97|342.73|340.33|0
1657264200000|2022-07-08 07:10:00|343.9|341.5|343.66|341.26|345.23|342.83|343.19|340.79|0
1657264500000|2022-07-08 07:15:00|343.98|341.58|345.3|342.9|345.77|343.37|343.82|341.42|0
1657264800000|2022-07-08 07:20:00|345.23|342.83|346.32|343.92|346.71|344.31|344.91|342.51|0
1657265100000|2022-07-08 07:25:00|346.24|343.84|345.38|342.98|346.79|344.39|345.22|342.82|0
1657265400000|2022-07-08 07:30:00|345.3|342.9|347.73|345.33|348.05|345.65|345.3|342.9|0
1657265700000|2022-07-08 07:35:00|347.89|345.49|348.52|346.12|349.78|347.38|347.73|345.33|0
1657266000000|2022-07-08 07:40:00|348.6|346.2|346.94|344.54|349.15|346.75|346.78|344.38|0
1657266300000|2022-07-08 07:45:00|347.02|344.62|346.47|344.07|347.1|344.7|345.84|343.44|0
1657266600000|2022-07-08 07:50:00|346.39|343.99|345.21|342.81|346.54|344.14|344.58|342.18|0
1657266900000|2022-07-08 07:55:00|345.37|342.97|345.87|343.47|346.39|343.99|344.78|342.38|0
1657267200000|2022-07-08 08:00:00|346.03|343.63|346.03|343.63|346.18|343.78|345.4|343|0
1657267500000|2022-07-08 08:05:00|345.95|343.55|348.07|345.67|348.39|345.99|345.56|343.16|0
1657267800000|2022-07-08 08:10:00|348.23|345.83|347.36|344.96|348.86|346.46|346.97|344.57|0
1657268100000|2022-07-08 08:15:00|347.67|345.27|346.65|344.25|347.75|345.35|346.1|343.7|0
1657268400000|2022-07-08 08:20:00|346.02|343.62|345.07|342.67|346.25|343.85|344.29|341.89|0
1657268700000|2022-07-08 08:25:00|344.92|342.52|343.97|341.57|345.39|342.99|343.97|341.57|0
1657269000000|2022-07-08 08:30:00|343.82|341.42|342.72|340.32|343.89|341.49|342.48|340.08|0
1657269300000|2022-07-08 08:35:00|342.56|340.16|341.69|339.29|342.87|340.47|341.46|339.06|0
1657269600000|2022-07-08 08:40:00|341.62|339.22|342.87|340.47|342.87|340.47|341.46|339.06|0
1657269900000|2022-07-08 08:45:00|342.56|340.16|342.55|340.15|343.34|340.94|341.77|339.37|0
1657270200000|2022-07-08 08:50:00|342.47|340.07|344.12|341.72|344.27|341.87|342.08|339.68|0
1657270500000|2022-07-08 08:55:00|344.27|341.87|342.55|340.15|344.27|341.87|342.39|339.99|0
1657270800000|2022-07-08 09:00:00|342.62|340.22|341.41|339.01|342.86|340.46|339.96|337.56|0
1657271100000|2022-07-08 09:05:00|341.26|338.86|341.1|338.7|341.57|339.17|340.94|338.54|0
1657271400000|2022-07-08 09:10:00|340.94|338.54|340.63|338.23|341.88|339.48|340.47|338.07|0
1657271700000|2022-07-08 09:15:00|340.47|338.07|340.16|337.76|342.19|339.79|340.16|337.76|0
1657272000000|2022-07-08 09:20:00|340|337.6|341.4|339|341.56|339.16|339.54|337.14|0
1657272300000|2022-07-08 09:25:00|341.25|338.85|342.34|339.94|342.65|340.25|340.62|338.22|0
1657272600000|2022-07-08 09:30:00|342.41|340.01|344.21|341.81|344.37|341.97|342.1|339.7|0
1657272900000|2022-07-08 09:35:00|344.29|341.89|345.62|343.22|345.62|343.22|343.9|341.5|0
1657273200000|2022-07-08 09:40:00|345.94|343.54|346.72|344.32|347.27|344.87|345.47|343.07|0
1657273500000|2022-07-08 09:45:00|346.88|344.48|345.69|343.29|347.03|344.63|345.62|343.22|0
1657273800000|2022-07-08 09:50:00|345.3|342.9|345.61|343.21|346.4|344|345.15|342.75|0
1657274100000|2022-07-08 09:55:00|345.53|343.13|346.63|344.23|347.5|345.1|345.53|343.13|0
1657274400000|2022-07-08 10:00:00|346.4|344|347.18|344.78|347.81|345.41|346.4|344|0
1657274700000|2022-07-08 10:05:00|347.34|344.94|349.54|347.14|349.54|347.14|347.18|344.78|0
1657275000000|2022-07-08 10:10:00|349.46|347.06|350.13|347.73|350.76|348.36|348.69|346.29|0
1657275300000|2022-07-08 10:15:00|350.29|347.89|352.5|350.1|352.5|350.1|349.97|347.57|0
1657275600000|2022-07-08 10:20:00|352.66|350.26|353.13|350.73|353.37|350.97|351.55|349.15|0
1657275900000|2022-07-08 10:25:00|353.37|350.97|354.68|352.28|356.11|353.71|352.66|350.26|0
1657276200000|2022-07-08 10:30:00|354.92|352.52|354.75|352.35|355.95|353.55|353.89|351.49|0
1657276500000|2022-07-08 10:35:00|354.52|352.12|353.56|351.16|355.07|352.67|352.61|350.21|0
1657276800000|2022-07-08 10:40:00|353.72|351.32|353.24|350.84|353.72|351.32|352.77|350.37|0
1657277100000|2022-07-08 10:45:00|353.4|351|351.66|349.26|353.4|351|351.5|349.1|0
1657277400000|2022-07-08 10:50:00|351.81|349.41|348.81|346.41|352.05|349.65|348.65|346.25|0
1657277700000|2022-07-08 10:55:00|348.49|346.09|347.23|344.83|348.49|346.09|346.13|343.73|0
1657278000000|2022-07-08 11:00:00|347.39|344.99|348.49|346.09|348.96|346.56|347.39|344.99|0
1657278300000|2022-07-08 11:05:00|348.56|346.16|346.99|344.59|348.64|346.24|346.75|344.35|0
1657278600000|2022-07-08 11:10:00|347.07|344.67|348.32|345.92|349.11|346.71|346.91|344.51|0
1657278900000|2022-07-08 11:15:00|348.01|345.61|350.06|347.66|350.06|347.66|348.01|345.61|0
1657279200000|2022-07-08 11:20:00|349.98|347.58|351.48|349.08|351.64|349.24|349.34|346.94|0
1657279500000|2022-07-08 11:25:00|351.64|349.24|350.37|347.97|351.79|349.39|349.42|347.02|0
1657279800000|2022-07-08 11:30:00|350.53|348.13|350.84|348.44|351.63|349.23|350.29|347.89|0
1657280100000|2022-07-08 11:35:00|350.68|348.28|350.2|347.8|350.84|348.44|349.1|346.7|0
1657280400000|2022-07-08 11:40:00|349.96|347.56|349.01|346.61|350.36|347.96|347.99|345.59|0
1657280700000|2022-07-08 11:45:00|349.1|346.7|351.31|348.91|351.31|348.91|349.1|346.7|0
1657281000000|2022-07-08 11:50:00|351.15|348.75|351.15|348.75|351.78|349.38|350.2|347.8|0
1657281300000|2022-07-08 11:55:00|351.06|348.66|350.19|347.79|351.06|348.66|348.93|346.53|0
1657281600000|2022-07-08 12:00:00|350.04|347.64|351.77|349.37|351.77|349.37|349.72|347.32|0
1657281900000|2022-07-08 12:05:00|351.61|349.21|350.66|348.26|351.61|349.21|350.03|347.63|0
1657282200000|2022-07-08 12:10:00|350.5|348.1|351.93|349.53|352.08|349.68|350.35|347.95|0
1657282500000|2022-07-08 12:15:00|351.77|349.37|351.61|349.21|352.88|350.48|351.45|349.05|0
1657282800000|2022-07-08 12:20:00|351.77|349.37|351.76|349.36|353.19|350.79|351.29|348.89|0
1657283100000|2022-07-08 12:25:00|351.68|349.28|351.68|349.28|352.55|350.15|350.81|348.41|0
1657283400000|2022-07-08 12:30:00|351.6|349.2|342.08|339.68|351.6|349.2|337.62|335.22|0
1657283700000|2022-07-08 12:35:00|343.18|340.78|343.17|340.77|345.84|343.44|340.44|338.04|0
1657284000000|2022-07-08 12:40:00|343.33|340.93|336.78|334.38|343.33|340.93|336.63|334.23|0
1657284300000|2022-07-08 12:45:00|337.09|334.69|331.59|329.19|338.34|335.94|330.45|328.05|0
1657284600000|2022-07-08 12:50:00|331.43|329.03|335.29|332.89|336.38|333.98|331.43|329.03|0
1657284900000|2022-07-08 12:55:00|335.13|332.73|339.17|336.77|339.48|337.08|335.13|332.73|0
1657285200000|2022-07-08 13:00:00|339.09|336.69|341.74|339.34|342.13|339.73|339.09|336.69|0
1657285500000|2022-07-08 13:05:00|341.35|338.95|340.26|337.86|342.13|339.73|338.54|336.14|0
1657285800000|2022-07-08 13:10:00|340.49|338.09|342.67|340.27|342.82|340.42|338.07|335.67|0
1657286100000|2022-07-08 13:15:00|342.82|340.42|343.6|341.2|343.76|341.36|341.11|338.71|0
1657286400000|2022-07-08 13:20:00|343.76|341.36|342.82|340.42|343.76|341.36|341.57|339.17|0
1657286700000|2022-07-08 13:25:00|342.97|340.57|343.6|341.2|343.91|341.51|341.26|338.86|0
1657287000000|2022-07-08 13:30:00|343.36|340.96|344.53|342.13|346.1|343.7|340.79|338.39|0
1657287300000|2022-07-08 13:35:00|343.51|341.11|347.98|345.58|348.93|346.53|342.11|339.71|0
1657287600000|2022-07-08 13:40:00|347.51|345.11|345.12|342.72|351.25|348.85|345.12|342.72|0
1657287900000|2022-07-08 13:45:00|345.36|342.96|337.92|335.52|347.02|344.62|337.45|335.05|0
1657288200000|2022-07-08 13:50:00|337.61|335.21|333.88|331.48|337.92|335.52|332.33|329.93|0
1657288500000|2022-07-08 13:55:00|333.1|330.7|332.33|329.93|336.82|334.42|331.56|329.16|0
1657288800000|2022-07-08 14:00:00|331.56|329.16|336.11|333.71|336.11|333.71|329.61|327.21|0
1657289100000|2022-07-08 14:05:00|336.27|333.87|334.71|332.31|336.27|333.87|332.07|329.67|0
1657289400000|2022-07-08 14:10:00|333.93|331.53|339.07|336.67|339.7|337.3|333.47|331.07|0
1657289700000|2022-07-08 14:15:00|339.39|336.99|339.54|337.14|340.64|338.24|338.45|336.05|0
1657290000000|2022-07-08 14:20:00|339.46|337.06|343.93|341.53|343.93|341.53|337.98|335.58|0
1657290300000|2022-07-08 14:25:00|344.09|341.69|350.9|348.5|352.65|350.25|344.09|341.69|0
1657290600000|2022-07-08 14:30:00|351.54|349.14|352.01|349.61|353.13|350.73|350.74|348.34|0
1657290900000|2022-07-08 14:35:00|352.17|349.77|353.6|351.2|355.69|353.29|351.53|349.13|0
1657291200000|2022-07-08 14:40:00|353.76|351.36|353.67|351.27|358.31|355.91|351.69|349.29|0
1657291500000|2022-07-08 14:45:00|353.51|351.11|352.87|350.47|354.15|351.75|352.71|350.31|0
1657291800000|2022-07-08 14:50:00|352.71|350.31|348.63|346.23|353.03|350.63|347.76|345.36|0
1657292100000|2022-07-08 14:55:00|348.72|346.32|352.7|350.3|353.74|351.34|348.72|346.32|0
1657292400000|2022-07-08 15:00:00|353.18|350.78|353.02|350.62|354.46|352.06|351.58|349.18|0
1657292700000|2022-07-08 15:05:00|353.18|350.78|357.51|355.11|357.67|355.27|351.74|349.34|0
1657293000000|2022-07-08 15:10:00|357.35|354.95|354.37|351.97|357.99|355.59|354.13|351.73|0
1657293300000|2022-07-08 15:15:00|354.45|352.05|353.33|350.93|355.41|353.01|352.53|350.13|0
1657293600000|2022-07-08 15:20:00|353.49|351.09|355.73|353.33|356.54|354.14|353.49|351.09|0
1657293900000|2022-07-08 15:25:00|356.05|353.65|358.14|355.74|360.08|357.68|355.97|353.57|0
1657294200000|2022-07-08 15:30:00|358.3|355.9|359.27|356.87|359.75|357.35|356.69|354.29|0
1657294500000|2022-07-08 15:35:00|359.43|357.03|356.37|353.97|359.43|357.03|354.92|352.52|0
1657294800000|2022-07-08 15:40:00|356.53|354.13|354.76|352.36|356.69|354.29|354.12|351.72|0
1657295100000|2022-07-08 15:45:00|355.24|352.84|351.24|348.84|355.24|352.84|350.04|347.64|0
1657295400000|2022-07-08 15:50:00|351.08|348.68|353.31|350.91|353.79|351.39|350.76|348.36|0
1657295700000|2022-07-08 15:55:00|353.15|350.75|357.5|355.1|357.5|355.1|352.67|350.27|0
1657296000000|2022-07-08 16:00:00|357.66|355.26|355.74|353.34|357.66|355.26|355.42|353.02|0
1657296300000|2022-07-08 16:05:00|355.58|353.18|351.11|348.71|355.74|353.34|350.47|348.07|0
1657296600000|2022-07-08 16:10:00|350.95|348.55|350.13|347.73|352.2|349.8|349.66|347.26|0
1657296900000|2022-07-08 16:15:00|349.66|347.26|352.2|349.8|352.2|349.8|349.34|346.94|0
1657297200000|2022-07-08 16:20:00|352.04|349.64|348.06|345.66|353|350.6|347.75|345.35|0
1657297500000|2022-07-08 16:25:00|348.54|346.14|344.58|342.18|348.93|346.53|344.27|341.87|0
1657297800000|2022-07-08 16:30:00|344.27|341.87|343.64|341.24|345.53|343.13|342.22|339.82|0
1657298100000|2022-07-08 16:35:00|343.48|341.08|340.49|338.09|345.21|342.81|340.34|337.94|0
1657298400000|2022-07-08 16:40:00|340.18|337.78|341.74|339.34|341.9|339.5|338.61|336.21|0
1657298700000|2022-07-08 16:45:00|341.59|339.19|342.68|340.28|343|340.6|338.61|336.21|0
1657299000000|2022-07-08 16:50:00|342.53|340.13|340.17|337.77|342.84|340.44|338.45|336.05|0
1657299300000|2022-07-08 16:55:00|340.01|337.61|338.99|336.59|341.89|339.49|338.45|336.05|0
1657299600000|2022-07-08 17:00:00|338.6|336.2|337.35|334.95|340.32|337.92|336.1|333.7|0
1657299900000|2022-07-08 17:05:00|337.2|334.8|342.09|339.69|342.25|339.85|337.2|334.8|0
1657300200000|2022-07-08 17:10:00|342.25|339.85|343.03|340.63|343.98|341.58|341.93|339.53|0
1657300500000|2022-07-08 17:15:00|342.87|340.47|341.77|339.37|343.03|340.63|340.36|337.96|0
1657300800000|2022-07-08 17:20:00|341.46|339.06|341.3|338.9|342.09|339.69|340.67|338.27|0
1657301100000|2022-07-08 17:25:00|341.46|339.06|346.39|343.99|347.21|344.81|341.46|339.06|0
1657301400000|2022-07-08 17:30:00|346.55|344.15|345.76|343.36|346.55|344.15|344.81|342.41|0
1657301700000|2022-07-08 17:35:00|345.91|343.51|346.38|343.98|346.86|344.46|344.02|341.62|0
1657302000000|2022-07-08 17:40:00|346.54|344.14|347.01|344.61|348.12|345.72|346.23|343.83|0
1657302300000|2022-07-08 17:45:00|346.7|344.3|348.73|346.33|349.05|346.65|345.72|343.32|0
1657302600000|2022-07-08 17:50:00|348.89|346.49|349.52|347.12|350.16|347.76|348.09|345.69|0
1657302900000|2022-07-08 17:55:00|349.36|346.96|346.83|344.43|349.52|347.12|345.22|342.82|0
1657303200000|2022-07-08 18:00:00|346.67|344.27|346.99|344.59|347.62|345.22|344.3|341.9|0
1657303500000|2022-07-08 18:05:00|347.15|344.75|350.32|347.92|350.8|348.4|347.15|344.75|0
1657303800000|2022-07-08 18:10:00|350.16|347.76|349.84|347.44|350.32|347.92|348.73|346.33|0
1657304100000|2022-07-08 18:15:00|350|347.6|350.79|348.39|350.79|348.39|348.88|346.48|0
1657304400000|2022-07-08 18:20:00|350.95|348.55|352.6|350.2|353.72|351.32|350.47|348.07|0
1657304700000|2022-07-08 18:25:00|352.28|349.88|353.56|351.16|354.04|351.64|351.48|349.08|0
1657305000000|2022-07-08 18:30:00|353.88|351.48|355.48|353.08|355.48|353.08|353.24|350.84|0
1657305300000|2022-07-08 18:35:00|355.64|353.24|355.79|353.39|356.76|354.36|354.35|351.95|0
1657305600000|2022-07-08 18:40:00|355.95|353.55|358.42|356.02|358.42|356.02|355.15|352.75|0
1657305900000|2022-07-08 18:45:00|358.26|355.86|355.69|353.29|358.58|356.18|355.69|353.29|0
1657306200000|2022-07-08 18:50:00|356.01|353.61|353.45|351.05|356.97|354.57|353.29|350.89|0
1657306500000|2022-07-08 18:55:00|353.29|350.89|357.29|354.89|357.29|354.89|352.81|350.41|0
1657306800000|2022-07-08 19:00:00|356.97|354.57|358.41|356.01|359.22|356.82|355.37|352.97|0
1657307100000|2022-07-08 19:05:00|358.57|356.17|354.24|351.84|358.57|356.17|353.84|351.44|0
1657307400000|2022-07-08 19:10:00|354.4|352|357.12|354.72|358.09|355.69|353.76|351.36|0
1657307700000|2022-07-08 19:15:00|357.44|355.04|355.68|353.28|357.44|355.04|354.72|352.32|0
1657308000000|2022-07-08 19:20:00|355.84|353.44|354.23|351.83|356.8|354.4|354.07|351.67|0
1657308300000|2022-07-08 19:25:00|354.07|351.67|354.07|351.67|354.87|352.47|353.11|350.71|0
1657308600000|2022-07-08 19:30:00|354.23|351.83|351.52|349.12|354.87|352.47|350.24|347.84|0
1657308900000|2022-07-08 19:35:00|351.67|349.27|351.35|348.95|353.59|351.19|349.92|347.52|0
1657309200000|2022-07-08 19:40:00|351.51|349.11|354.11|351.71|354.59|352.19|350.75|348.35|0
1657309500000|2022-07-08 19:45:00|353.63|351.23|351.32|348.92|354.11|351.71|350.76|348.36|0
1657309800000|2022-07-08 19:50:00|350.92|348.52|351.72|349.32|352.36|349.96|349.17|346.77|0
1657310100000|2022-07-08 19:55:00|351.56|349.16|348.06|345.66|353.15|350.75|347.11|344.71|0
1657310400000|2022-07-08 20:00:00|348.53|346.13|349.96|347.56|350.6|348.2|347.74|345.34|0
1657310700000|2022-07-08 20:05:00|350.12|347.72|350.12|347.72|350.75|348.35|349.64|347.24|0
1657311000000|2022-07-08 20:10:00|350.28|347.88|350.91|348.51|351.07|348.67|349.96|347.56|0
1657498500000|2022-07-11 00:15:00|340.9|338.1|339.87|337.07|340.9|338.1|339.64|336.84|0
1657498800000|2022-07-11 00:20:00|339.95|337.15|341.52|338.72|342.15|339.35|339.95|337.15|0
1657499100000|2022-07-11 00:25:00|341.37|338.57|342.47|339.67|343.41|340.61|341.37|338.57|0
1657499400000|2022-07-11 00:30:00|342.62|339.82|341.36|338.56|343.89|341.09|341.36|338.56|0
1657499700000|2022-07-11 00:35:00|341.52|338.72|341.52|338.72|341.99|339.19|340.89|338.09|0
1657500000000|2022-07-11 00:40:00|341.67|338.87|341.04|338.24|342.15|339.35|340.88|338.08|0
1657500300000|2022-07-11 00:45:00|340.88|338.08|341.04|338.24|341.83|339.03|340.88|338.08|0
1657500600000|2022-07-11 00:50:00|340.88|338.08|342.14|339.34|342.29|339.49|340.88|338.08|0
1657500900000|2022-07-11 00:55:00|342.06|339.26|342.21|339.41|343.4|340.6|342.06|339.26|0
1657501200000|2022-07-11 01:00:00|342.13|339.33|339.93|337.13|342.29|339.49|339.93|337.13|0
1657501500000|2022-07-11 01:05:00|339.62|336.82|338.51|335.71|339.62|336.82|337.26|334.46|0
1657501800000|2022-07-11 01:10:00|338.75|335.95|339.61|336.81|339.61|336.81|337.89|335.09|0
1657502100000|2022-07-11 01:15:00|339.77|336.97|337.8|335|339.77|336.97|336.95|334.15|0
1657502400000|2022-07-11 01:20:00|337.73|334.93|335.85|333.05|337.88|335.08|335.85|333.05|0
1657502700000|2022-07-11 01:25:00|336|333.2|335.22|332.42|336.63|333.83|335.22|332.42|0
1657503000000|2022-07-11 01:30:00|335.38|332.58|336.23|333.43|337.09|334.29|335.22|332.42|0
1657503300000|2022-07-11 01:35:00|336.31|333.51|335.22|332.42|336.31|333.51|333.97|331.17|0
1657503600000|2022-07-11 01:40:00|335.06|332.26|335.84|333.04|336.54|333.74|334.9|332.1|0
1657503900000|2022-07-11 01:45:00|335.68|332.88|335.37|332.57|336.31|333.51|334.66|331.86|0
1657504200000|2022-07-11 01:50:00|335.21|332.41|332.56|329.76|335.21|332.41|331.79|328.99|0
1657504500000|2022-07-11 01:55:00|332.41|329.61|331.78|328.98|333.18|330.38|331.47|328.67|0
1657504800000|2022-07-11 02:00:00|331.63|328.83|330.7|327.9|332.32|329.52|330.46|327.66|0
1657505100000|2022-07-11 02:05:00|330.54|327.74|330.85|328.05|331.62|328.82|330.23|327.43|0
1657505400000|2022-07-11 02:10:00|330.69|327.89|330.38|327.58|331.39|328.59|330.23|327.43|0
1657505700000|2022-07-11 02:15:00|330.45|327.65|330.22|327.42|330.54|327.74|330.22|327.42|0
1657506000000|2022-07-11 02:20:00|330.38|327.58|331.15|328.35|331.62|328.82|330.22|327.42|0
1657506300000|2022-07-11 02:25:00|330.99|328.19|331.77|328.97|331.77|328.97|330.84|328.04|0
1657506600000|2022-07-11 02:30:00|331.92|329.12|332.3|329.5|332.54|329.74|330.99|328.19|0
1657506900000|2022-07-11 02:35:00|332.23|329.43|332.07|329.27|332.69|329.89|331.14|328.34|0
1657507200000|2022-07-11 02:40:00|332.15|329.35|332.85|330.05|333|330.2|331.92|329.12|0
1657507500000|2022-07-11 02:45:00|332.69|329.89|331.76|328.96|332.85|330.05|331.37|328.57|0
1657507800000|2022-07-11 02:50:00|331.83|329.03|330.36|327.56|331.83|329.03|330.36|327.56|0
1657508100000|2022-07-11 02:55:00|330.2|327.4|330.51|327.71|331.29|328.49|330.2|327.4|0
1657508400000|2022-07-11 03:00:00|330.36|327.56|330.35|327.55|330.82|328.02|330.2|327.4|0
1657508700000|2022-07-11 03:05:00|330.2|327.4|331.13|328.33|331.28|328.48|330.2|327.4|0
1657509000000|2022-07-11 03:10:00|330.97|328.17|328.96|326.16|331.59|328.79|328.57|325.77|0
1657509300000|2022-07-11 03:15:00|329.03|326.23|329.73|326.93|329.8|327|328.03|325.23|0
1657509600000|2022-07-11 03:20:00|329.88|327.08|330.19|327.39|330.34|327.54|328.8|326|0
1657509900000|2022-07-11 03:25:00|330.26|327.46|330.65|327.85|330.96|328.16|329.8|327|0
1657510200000|2022-07-11 03:30:00|330.8|328|331.11|328.31|331.11|328.31|330.18|327.38|0
1657510500000|2022-07-11 03:35:00|330.96|328.16|332.04|329.24|332.04|329.24|330.8|328|0
1657510800000|2022-07-11 03:40:00|331.73|328.93|330.8|328|331.88|329.08|330.64|327.84|0
1657511100000|2022-07-11 03:45:00|330.95|328.15|331.41|328.61|331.57|328.77|330.49|327.69|0
1657511400000|2022-07-11 03:50:00|331.26|328.46|331.1|328.3|331.41|328.61|330.79|327.99|0
1657511700000|2022-07-11 03:55:00|330.95|328.15|331.56|328.76|331.72|328.92|330.79|327.99|0
1657512000000|2022-07-11 04:00:00|331.72|328.92|332.03|329.23|332.49|329.69|331.56|328.76|0
1657512300000|2022-07-11 04:05:00|331.87|329.07|331.71|328.91|331.87|329.07|331.56|328.76|0
1657512600000|2022-07-11 04:10:00|331.79|328.99|333.62|330.82|333.77|330.97|331.71|328.91|0
1657512900000|2022-07-11 04:15:00|333.77|330.97|333.3|330.5|333.77|330.97|333.15|330.35|0
1657513200000|2022-07-11 04:20:00|333.38|330.58|332.53|329.73|333.53|330.73|332.06|329.26|0
1657513500000|2022-07-11 04:25:00|332.45|329.65|332.52|329.72|332.84|330.04|332.06|329.26|0
1657513800000|2022-07-11 04:30:00|332.44|329.64|333.45|330.65|334.3|331.5|331.9|329.1|0
1657514100000|2022-07-11 04:35:00|333.53|330.73|333.14|330.34|333.76|330.96|332.83|330.03|0
1657514400000|2022-07-11 04:40:00|333.29|330.49|331.9|329.1|333.29|330.49|331.81|329.01|0
1657514700000|2022-07-11 04:45:00|332.05|329.25|332.05|329.25|332.74|329.94|332.05|329.25|0
1657515000000|2022-07-11 04:50:00|331.89|329.09|332.04|329.24|332.36|329.56|331.27|328.47|0
1657515300000|2022-07-11 04:55:00|331.89|329.09|331.73|328.93|332.2|329.4|331.42|328.62|0
1657515600000|2022-07-11 05:00:00|331.58|328.78|331.42|328.62|331.73|328.93|330.8|328|0
1657515900000|2022-07-11 05:05:00|331.26|328.46|331.11|328.31|332.19|329.39|330.95|328.15|0
1657516200000|2022-07-11 05:10:00|331.03|328.23|331.26|328.46|331.41|328.61|330.64|327.84|0
1657516500000|2022-07-11 05:15:00|331.41|328.61|332.34|329.54|332.65|329.85|331.41|328.61|0
1657516800000|2022-07-11 05:20:00|332.5|329.7|333.11|330.31|333.27|330.47|332.19|329.39|0
1657517100000|2022-07-11 05:25:00|333.27|330.47|332.49|329.69|333.27|330.47|331.72|328.92|0
1657517400000|2022-07-11 05:30:00|332.34|329.54|331.56|328.76|332.49|329.69|331.09|328.29|0
1657517700000|2022-07-11 05:35:00|331.71|328.91|332.33|329.53|332.49|329.69|331.4|328.6|0
1657518000000|2022-07-11 05:40:00|332.18|329.38|332.79|329.99|333.1|330.3|331.71|328.91|0
1657518300000|2022-07-11 05:45:00|332.95|330.15|331.86|329.06|333.1|330.3|331.7|328.9|0
1657518600000|2022-07-11 05:50:00|331.7|328.9|330.16|327.36|331.86|329.06|329.69|326.89|0
1657518900000|2022-07-11 05:55:00|330|327.2|330.15|327.35|331|328.2|329.38|326.58|0
1657519200000|2022-07-11 06:00:00|330|327.2|331.7|328.9|332.16|329.36|329.38|326.58|0
1657519500000|2022-07-11 06:05:00|331.85|329.05|325.38|322.58|331.85|329.05|323.92|321.12|0
1657519800000|2022-07-11 06:10:00|325.68|322.88|324.21|321.41|327.02|324.22|322.53|319.73|0
1657520100000|2022-07-11 06:15:00|324.06|321.26|326.12|323.32|326.2|323.4|323.9|321.1|0
1657520400000|2022-07-11 06:20:00|326.2|323.4|326.43|323.63|326.97|324.17|325.74|322.94|0
1657520700000|2022-07-11 06:25:00|326.51|323.71|327.43|324.63|327.89|325.09|326.2|323.4|0
1657521000000|2022-07-11 06:30:00|327.58|324.78|327.96|325.16|328.66|325.86|327.12|324.32|0
1657521300000|2022-07-11 06:35:00|328.04|325.24|327.8|325|328.65|325.85|327.27|324.47|0
1657521600000|2022-07-11 06:40:00|327.73|324.93|327.26|324.46|328.04|325.24|326.65|323.85|0
1657521900000|2022-07-11 06:45:00|327.11|324.31|326.8|324|327.42|324.62|326.49|323.69|0
1657522200000|2022-07-11 06:50:00|326.72|323.92|325.75|322.95|326.8|324|324.8|322|0
1657522500000|2022-07-11 06:55:00|325.6|322.8|326.13|323.33|327.13|324.33|325.6|322.8|0
1657522800000|2022-07-11 07:00:00|326.21|323.41|327.28|324.48|327.35|324.55|324.37|321.57|0
1657523100000|2022-07-11 07:05:00|326.85|324.45|329.15|326.75|330.32|327.92|326.69|324.29|0
1657523400000|2022-07-11 07:10:00|328.92|326.52|328.61|326.21|330.77|328.37|328.61|326.21|0
1657523700000|2022-07-11 07:15:00|328.31|325.91|330.54|328.14|330.62|328.22|327.69|325.29|0
1657524000000|2022-07-11 07:20:00|330.62|328.22|330.84|328.44|332.47|330.07|330.15|327.75|0
1657524300000|2022-07-11 07:25:00|330.77|328.37|329.3|326.9|331.23|328.83|329.07|326.67|0
1657524600000|2022-07-11 07:30:00|329.53|327.13|331.54|329.14|331.69|329.29|328.45|326.05|0
1657524900000|2022-07-11 07:35:00|331.69|329.29|331.07|328.67|333.16|330.76|330.92|328.52|0
1657525200000|2022-07-11 07:40:00|331.22|328.82|330.29|327.89|331.53|329.13|329.83|327.43|0
1657525500000|2022-07-11 07:45:00|330.6|328.2|329.21|326.81|331.91|329.51|328.75|326.35|0
1657525800000|2022-07-11 07:50:00|329.37|326.97|328.97|326.57|330.14|327.74|328.44|326.04|0
1657526100000|2022-07-11 07:55:00|329.05|326.65|329.51|327.11|330.29|327.89|328.75|326.35|0
1657526400000|2022-07-11 08:00:00|329.59|327.19|329.05|326.65|330.75|328.35|328.74|326.34|0
1657526700000|2022-07-11 08:05:00|329.12|326.72|330.9|328.5|331.44|329.04|329.05|326.65|0
1657527000000|2022-07-11 08:10:00|330.59|328.19|332.67|330.27|334|331.6|330.59|328.19|0
1657527300000|2022-07-11 08:15:00|332.91|330.51|333.99|331.59|334.62|332.22|332.05|329.65|0
1657527600000|2022-07-11 08:20:00|334.07|331.67|333.52|331.12|334.46|332.06|331.98|329.58|0
1657527900000|2022-07-11 08:25:00|333.37|330.97|331.97|329.57|333.99|331.59|331.97|329.57|0
1657528200000|2022-07-11 08:30:00|331.82|329.42|333.21|330.81|333.36|330.96|331.82|329.42|0
1657528500000|2022-07-11 08:35:00|333.05|330.65|334.49|332.09|336.09|333.69|332.9|330.5|0
1657528800000|2022-07-11 08:40:00|334.65|332.25|332.88|330.48|334.65|332.25|332.5|330.1|0
1657529100000|2022-07-11 08:45:00|332.81|330.41|332.88|330.48|333.19|330.79|332.34|329.94|0
1657529400000|2022-07-11 08:50:00|333.12|330.72|333.34|330.94|333.89|331.49|331.72|329.32|0
1657529700000|2022-07-11 08:55:00|333.27|330.87|332.65|330.25|333.27|330.87|331.72|329.32|0
1657530000000|2022-07-11 09:00:00|332.49|330.09|334.89|332.49|334.97|332.57|331.48|329.08|0
1657530300000|2022-07-11 09:05:00|334.82|332.42|335.04|332.64|335.44|333.04|333.96|331.56|0
1657530600000|2022-07-11 09:10:00|334.89|332.49|335.59|333.19|336.52|334.12|334.66|332.26|0
1657530900000|2022-07-11 09:15:00|335.82|333.42|335.59|333.19|336.44|334.04|335.12|332.72|0
1657531200000|2022-07-11 09:20:00|335.43|333.03|335.43|333.03|335.74|333.34|334.26|331.86|0
1657531500000|2022-07-11 09:25:00|335.58|333.18|334.65|332.25|336.67|334.27|334.18|331.78|0
1657531800000|2022-07-11 09:30:00|334.18|331.78|333.17|330.77|334.57|332.17|332.86|330.46|0
1657532100000|2022-07-11 09:35:00|333.09|330.69|333.78|331.38|334.49|332.09|332.94|330.54|0
1657532400000|2022-07-11 09:40:00|333.86|331.46|333.09|330.69|334.49|332.09|332.85|330.45|0
1657532700000|2022-07-11 09:45:00|333.24|330.84|333.08|330.68|334.33|331.93|332.93|330.53|0
1657533000000|2022-07-11 09:50:00|333.16|330.76|332.77|330.37|333.55|331.15|332.77|330.37|0
1657533300000|2022-07-11 09:55:00|332.93|330.53|332.77|330.37|333.23|330.83|332.69|330.29|0
1657533600000|2022-07-11 10:00:00|332.84|330.44|333.23|330.83|333.23|330.83|331.68|329.28|0
1657533900000|2022-07-11 10:05:00|333.08|330.68|334.7|332.3|335.56|333.16|333.08|330.68|0
1657534200000|2022-07-11 10:10:00|334.47|332.07|335.56|333.16|335.56|333.16|334.47|332.07|0
1657534500000|2022-07-11 10:15:00|335.79|333.39|337.74|335.34|337.89|335.49|335.55|333.15|0
1657534800000|2022-07-11 10:20:00|337.81|335.41|337.42|335.02|338.36|335.96|336.8|334.4|0
1657535100000|2022-07-11 10:25:00|337.34|334.94|335.78|333.38|337.89|335.49|335.78|333.38|0
1657535400000|2022-07-11 10:30:00|335.7|333.3|334.15|331.75|335.93|333.53|333.84|331.44|0
1657535700000|2022-07-11 10:35:00|333.99|331.59|334.45|332.05|335.23|332.83|333.68|331.28|0
1657536000000|2022-07-11 10:40:00|334.14|331.74|335.69|333.29|336.01|333.61|334.14|331.74|0
1657536300000|2022-07-11 10:45:00|336.01|333.61|336.16|333.76|336.94|334.54|335.85|333.45|0
1657536600000|2022-07-11 10:50:00|336.31|333.91|333.82|331.42|336.47|334.07|333.74|331.34|0
1657536900000|2022-07-11 10:55:00|333.67|331.27|335.06|332.66|335.14|332.74|333.67|331.27|0
1657537200000|2022-07-11 11:00:00|334.91|332.51|336.62|334.22|336.93|334.53|334.91|332.51|0
1657537500000|2022-07-11 11:05:00|336.46|334.06|336.93|334.53|337.4|335|336.38|333.98|0
1657537800000|2022-07-11 11:10:00|336.85|334.45|336.61|334.21|337.39|334.99|336.22|333.82|0
1657538100000|2022-07-11 11:15:00|336.69|334.29|336.45|334.05|337.08|334.68|336.14|333.74|0
1657538400000|2022-07-11 11:20:00|336.53|334.13|335.36|332.96|336.77|334.37|335.21|332.81|0
1657538700000|2022-07-11 11:25:00|335.21|332.81|333.57|331.17|335.21|332.81|333.49|331.09|0
1657539000000|2022-07-11 11:30:00|333.65|331.25|333.96|331.56|334.74|332.34|333.49|331.09|0
1657539300000|2022-07-11 11:35:00|333.8|331.4|333.33|330.93|334.27|331.87|333.18|330.78|0
1657539600000|2022-07-11 11:40:00|333.18|330.78|332.01|329.61|333.18|330.78|331.39|328.99|0
1657539900000|2022-07-11 11:45:00|331.78|329.38|331.62|329.22|331.94|329.54|331.01|328.61|0
1657540200000|2022-07-11 11:50:00|331.47|329.07|329.02|326.62|331.54|329.14|328.86|326.46|0
1657540500000|2022-07-11 11:55:00|329.09|326.69|330.05|327.65|330.05|327.65|328.55|326.15|0
1657540800000|2022-07-11 12:00:00|329.97|327.57|329.74|327.34|330.67|328.27|329.43|327.03|0
1657541100000|2022-07-11 12:05:00|329.59|327.19|331.13|328.73|331.44|329.04|328.82|326.42|0
1657541400000|2022-07-11 12:10:00|330.98|328.58|331.28|328.88|332.21|329.81|330.98|328.58|0
1657541700000|2022-07-11 12:15:00|331.44|329.04|331.28|328.88|331.59|329.19|330.66|328.26|0
1657542000000|2022-07-11 12:20:00|331.44|329.04|332.98|330.58|333.29|330.89|331.44|329.04|0
1657542300000|2022-07-11 12:25:00|332.83|330.43|332.05|329.65|332.98|330.58|331.51|329.11|0
1657542600000|2022-07-11 12:30:00|332.2|329.8|330.81|328.41|333.05|330.65|330.34|327.94|0
1657542900000|2022-07-11 12:35:00|330.65|328.25|329.88|327.48|331.12|328.72|329.88|327.48|0
1657543200000|2022-07-11 12:40:00|329.8|327.4|329.57|327.17|330.34|327.94|328.33|325.93|0
1657543500000|2022-07-11 12:45:00|329.72|327.32|328.64|326.24|329.88|327.48|327.56|325.16|0
1657543800000|2022-07-11 12:50:00|328.79|326.39|330.49|328.09|330.95|328.55|328.64|326.24|0
1657544100000|2022-07-11 12:55:00|330.64|328.24|331.1|328.7|331.72|329.32|329.87|327.47|0
1657544400000|2022-07-11 13:00:00|331.26|328.86|332.03|329.63|332.5|330.1|330.95|328.55|0
1657544700000|2022-07-11 13:05:00|331.88|329.48|331.41|329.01|332.96|330.56|330.94|328.54|0
1657545000000|2022-07-11 13:10:00|331.25|328.85|329.7|327.3|331.72|329.32|329.7|327.3|0
1657545300000|2022-07-11 13:15:00|329.55|327.15|331.4|329|331.94|329.54|329.55|327.15|0
1657545600000|2022-07-11 13:20:00|331.25|328.85|331.78|329.38|332.02|329.62|331.09|328.69|0
1657545900000|2022-07-11 13:25:00|331.71|329.31|329.54|327.14|331.86|329.46|329.54|327.14|0
1657546200000|2022-07-11 13:30:00|330.16|327.76|332.48|330.08|336.21|333.81|329.54|327.14|0
1657546500000|2022-07-11 13:35:00|331.39|328.99|320.96|318.56|331.39|328.99|320.96|318.56|0
1657546800000|2022-07-11 13:40:00|320.81|318.41|320.83|318.43|322.36|319.96|318.37|315.97|0
1657547100000|2022-07-11 13:45:00|320.53|318.13|318.39|315.99|320.53|318.13|315.81|313.41|0
1657547400000|2022-07-11 13:50:00|318.09|315.69|318.96|316.56|319.61|317.21|315.36|312.96|0
1657547700000|2022-07-11 13:55:00|318.36|315.96|321.79|319.39|323.01|320.61|317.83|315.43|0
1657548000000|2022-07-11 14:00:00|321.02|318.62|318.43|316.03|321.02|318.62|317.52|315.12|0
1657548300000|2022-07-11 14:05:00|318.58|316.18|320.1|317.7|321.78|319.38|317.07|314.67|0
1657548600000|2022-07-11 14:10:00|319.8|317.4|319.47|317.07|323.61|321.21|319.4|317|0
1657548900000|2022-07-11 14:15:00|319.55|317.15|317.72|315.32|322.6|320.2|317.57|315.17|0
1657549200000|2022-07-11 14:20:00|317.87|315.47|319.14|316.74|319.14|316.74|316.2|313.8|0
1657549500000|2022-07-11 14:25:00|318.6|316.2|321.11|318.71|322.18|319.78|318.6|316.2|0
1657549800000|2022-07-11 14:30:00|320.8|318.4|322.53|320.13|324.52|322.12|320.35|317.95|0
1657550100000|2022-07-11 14:35:00|322.68|320.28|324.87|322.47|325.89|323.49|321.46|319.06|0
1657550400000|2022-07-11 14:40:00|325.02|322.62|324.87|322.47|327.79|325.39|323.95|321.55|0
1657550700000|2022-07-11 14:45:00|325.17|322.77|323.94|321.54|326.25|323.85|322.87|320.47|0
1657551000000|2022-07-11 14:50:00|324.1|321.7|323.48|321.08|325.63|323.23|322.56|320.16|0
1657551300000|2022-07-11 14:55:00|323.63|321.23|319.05|316.65|323.79|321.39|319.05|316.65|0
1657551600000|2022-07-11 15:00:00|318.75|316.35|320.88|318.48|321.34|318.94|318.75|316.35|0
1657551900000|2022-07-11 15:05:00|320.73|318.33|323.93|321.53|324.54|322.14|320.57|318.17|0
1657552200000|2022-07-11 15:10:00|323.78|321.38|323.93|321.53|325.93|323.53|323.17|320.77|0
1657552500000|2022-07-11 15:15:00|324.08|321.68|323.47|321.07|326.08|323.68|323.01|320.61|0
1657552800000|2022-07-11 15:20:00|323.31|320.91|321.94|319.54|325.15|322.75|321.78|319.38|0
1657553100000|2022-07-11 15:25:00|321.78|319.38|324.69|322.29|325.3|322.9|321.78|319.38|0
1657553400000|2022-07-11 15:30:00|324.84|322.44|322.69|320.29|325.92|323.52|322.54|320.14|0
1657553700000|2022-07-11 15:35:00|323.15|320.75|323.61|321.21|326.68|324.28|320.86|318.46|0
1657554000000|2022-07-11 15:40:00|323.53|321.13|321.92|319.52|324.45|322.05|320.4|318|0
1657554300000|2022-07-11 15:45:00|322.99|320.59|320.55|318.15|322.99|320.59|320.24|317.84|0
1657554600000|2022-07-11 15:50:00|320.7|318.3|320.84|318.44|321.76|319.36|319.02|316.62|0
1657554900000|2022-07-11 15:55:00|320.69|318.29|321.76|319.36|322.67|320.27|320.23|317.83|0
1657555200000|2022-07-11 16:00:00|322.06|319.66|321.45|319.05|323.13|320.73|320.23|317.83|0
1657555500000|2022-07-11 16:05:00|321.29|318.89|322.51|320.11|322.67|320.27|320.53|318.13|0
1657555800000|2022-07-11 16:10:00|322.06|319.66|323.27|320.87|324.04|321.64|321.9|319.5|0
1657556100000|2022-07-11 16:15:00|323.12|320.72|322.97|320.57|324.65|322.25|322.51|320.11|0
1657556400000|2022-07-11 16:20:00|322.81|320.41|322.05|319.65|323.27|320.87|320.22|317.82|0
1657556700000|2022-07-11 16:25:00|321.89|319.49|322.96|320.56|323.11|320.71|320.98|318.58|0
1657557000000|2022-07-11 16:30:00|322.81|320.41|323.42|321.02|323.72|321.32|321.89|319.49|0
1657557300000|2022-07-11 16:35:00|323.57|321.17|325.87|323.47|326.33|323.93|323.57|321.17|0
1657557600000|2022-07-11 16:40:00|326.02|323.62|324.18|321.78|326.02|323.62|323.41|321.01|0
1657557900000|2022-07-11 16:45:00|324.33|321.93|323.71|321.31|324.79|322.39|323.41|321.01|0
1657558200000|2022-07-11 16:50:00|323.87|321.47|323.1|320.7|324.02|321.62|321.73|319.33|0
1657558500000|2022-07-11 16:55:00|323.25|320.85|325.01|322.61|325.86|323.46|323.25|320.85|0
1657558800000|2022-07-11 17:00:00|324.94|322.54|327.7|325.3|330.01|327.61|324.32|321.92|0
1657559100000|2022-07-11 17:05:00|327.77|325.37|331.4|329|331.87|329.47|326.78|324.38|0
1657559400000|2022-07-11 17:10:00|331.25|328.85|331.69|329.29|333.13|330.73|330.7|328.3|0
1657559700000|2022-07-11 17:15:00|331.53|329.13|330.25|327.85|332|329.6|330.25|327.85|0
1657560000000|2022-07-11 17:20:00|330.09|327.69|332.1|329.7|332.1|329.7|330.09|327.69|0
1657560300000|2022-07-11 17:25:00|331.95|329.55|332.1|329.7|332.57|330.17|331.17|328.77|0
1657560600000|2022-07-11 17:30:00|331.94|329.54|333.96|331.56|335.36|332.96|331.63|329.23|0
1657560900000|2022-07-11 17:35:00|334.12|331.72|335.2|332.8|335.2|332.8|333.8|331.4|0
1657561200000|2022-07-11 17:40:00|335.36|332.96|334.27|331.87|336.29|333.89|334.27|331.87|0
1657561500000|2022-07-11 17:45:00|334.42|332.02|333.64|331.24|335.04|332.64|333.18|330.78|0
1657561800000|2022-07-11 17:50:00|333.72|331.32|335.66|333.26|336.13|333.73|333.33|330.93|0
1657562100000|2022-07-11 17:55:00|335.51|333.11|333.79|331.39|335.66|333.26|333.71|331.31|0
1657562400000|2022-07-11 18:00:00|333.95|331.55|331.31|328.91|334.1|331.7|330.38|327.98|0
1657562700000|2022-07-11 18:05:00|331.15|328.75|329.29|326.89|332.54|330.14|329.29|326.89|0
1657563000000|2022-07-11 18:10:00|329.45|327.05|327.9|325.5|329.76|327.36|327.44|325.04|0
1657563300000|2022-07-11 18:15:00|327.75|325.35|328.21|325.81|328.82|326.42|326.36|323.96|0
1657563600000|2022-07-11 18:20:00|328.05|325.65|327.9|325.5|328.82|326.42|326.66|324.26|0
1657563900000|2022-07-11 18:25:00|327.74|325.34|326.82|324.42|327.9|325.5|326.51|324.11|0
1657564200000|2022-07-11 18:30:00|326.66|324.26|325.89|323.49|327.58|325.18|325.58|323.18|0
1657564500000|2022-07-11 18:35:00|326.04|323.64|326.2|323.8|327.12|324.72|325.28|322.88|0
1657564800000|2022-07-11 18:40:00|326.35|323.95|328.5|326.1|329.12|326.72|325.89|323.49|0
1657565100000|2022-07-11 18:45:00|328.58|326.18|326.65|324.25|329.27|326.87|326.65|324.25|0
1657565400000|2022-07-11 18:50:00|326.8|324.4|324.5|322.1|326.8|324.4|323.58|321.18|0
1657565700000|2022-07-11 18:55:00|324.35|321.95|322.66|320.26|325.42|323.02|322.66|320.26|0
1657566000000|2022-07-11 19:00:00|322.51|320.11|319.76|317.36|323.42|321.02|319.15|316.75|0
1657566300000|2022-07-11 19:05:00|319.61|317.21|319.82|317.42|321.19|318.79|318.33|315.93|0
1657566600000|2022-07-11 19:10:00|319.98|317.58|320.12|317.72|320.89|318.49|318.91|316.51|0
1657566900000|2022-07-11 19:15:00|319.82|317.42|318.91|316.51|320.58|318.18|318|315.6|0
1657567200000|2022-07-11 19:20:00|318.75|316.35|319.05|316.65|319.97|317.57|317.84|315.44|0
1657567500000|2022-07-11 19:25:00|318.9|316.5|320.12|317.72|320.88|318.48|318.45|316.05|0
1657567800000|2022-07-11 19:30:00|319.81|317.41|320.57|318.17|321.79|319.39|319.81|317.41|0
1657568100000|2022-07-11 19:35:00|320.42|318.02|320.03|317.63|321.18|318.78|318.74|316.34|0
1657568400000|2022-07-11 19:40:00|319.88|317.48|317.83|315.43|321.18|318.78|317.83|315.43|0
1657568700000|2022-07-11 19:45:00|317.98|315.58|318.43|316.03|320.41|318.01|317.44|315.04|0
1657569000000|2022-07-11 19:50:00|316.61|314.21|317.37|314.97|317.67|315.27|315.86|313.46|0
1657569300000|2022-07-11 19:55:00|316.61|314.21|320.71|318.31|320.71|318.31|316.61|314.21|0
1657569600000|2022-07-11 20:00:00|320.4|318|322.39|319.99|322.69|320.29|320.4|318|0
1657569900000|2022-07-11 20:05:00|322.54|320.14|323.3|320.9|323.76|321.36|322.54|320.14|0
1657570200000|2022-07-11 20:10:00|323.45|321.05|323.45|321.05|324.22|321.82|322.84|320.44|0
1657570500000|2022-07-11 20:15:00|323.8|321|323.19|320.39|324.11|321.31|323.19|320.39|0
1657570800000|2022-07-11 20:20:00|323.34|320.54|323.49|320.69|323.65|320.85|323.04|320.24|0
1657571100000|2022-07-11 20:25:00|323.34|320.54|323.49|320.69|323.49|320.69|323.03|320.23|0
1657571400000|2022-07-11 20:30:00|323.64|320.84|324.1|321.3|324.25|321.45|323.64|320.84|0
1657571700000|2022-07-11 20:35:00|323.95|321.15|323.79|320.99|324.1|321.3|323.18|320.38|0
1657572000000|2022-07-11 20:40:00|323.64|320.84|323.17|320.37|323.64|320.84|323.17|320.37|0
1657572300000|2022-07-11 20:45:00|323.02|320.22|323.02|320.22|323.48|320.68|322.87|320.07|0
1657572600000|2022-07-11 20:50:00|323.17|320.37|323.02|320.22|323.17|320.37|322.86|320.06|0
1657572900000|2022-07-11 20:55:00|322.94|320.14|323.09|320.29|323.17|320.37|322.56|319.76|0
1657573200000|2022-07-11 21:00:00|322.87|320.07|322.85|320.05|323.05|320.25|322.75|319.95|0
1657573500000|2022-07-11 21:05:00|322.82|320.02|322.67|319.87|322.89|320.09|322.62|319.82|0
1657573800000|2022-07-11 21:10:00|322.71|319.91|322.71|319.91|322.8|320|322.66|319.86|0
1657574100000|2022-07-11 21:15:00|322.84|320.04|322.93|320.13|323.02|320.22|322.77|319.97|0
1657574400000|2022-07-11 21:20:00|322.91|320.11|322.9|320.1|322.93|320.13|322.86|320.06|0
1657574700000|2022-07-11 21:25:00|322.99|320.19|322.88|320.08|322.99|320.19|322.86|320.06|0
1657575000000|2022-07-11 21:30:00|322.87|320.07|323.1|320.3|323.25|320.45|322.87|320.07|0
1657575300000|2022-07-11 21:35:00|323.07|320.27|322.96|320.16|323.07|320.27|322.92|320.12|0
1657575600000|2022-07-11 21:40:00|323|320.2|322.92|320.12|323|320.2|322.92|320.12|0
1657575900000|2022-07-11 21:45:00|322.93|320.13|323.07|320.27|323.36|320.56|322.93|320.13|0
1657576200000|2022-07-11 21:50:00|323.04|320.24|322.97|320.17|323.22|320.42|322.93|320.13|0
1657576500000|2022-07-11 21:55:00|323.02|320.22|323.24|320.44|323.24|320.44|323.02|320.22|0
1657576800000|2022-07-11 22:00:00|323.21|320.41|321.15|318.35|323.21|320.41|321.15|318.35|0
1657577100000|2022-07-11 22:05:00|320.99|318.19|321.6|318.8|321.75|318.95|320.91|318.11|0
1657577400000|2022-07-11 22:10:00|321.67|318.87|321.75|318.95|321.9|319.1|321.06|318.26|0
1657577700000|2022-07-11 22:15:00|321.6|318.8|321.9|319.1|322.13|319.33|321.45|318.65|0
1657578000000|2022-07-11 22:20:00|321.97|319.17|321.75|318.95|322.05|319.25|321.67|318.87|0
1657578300000|2022-07-11 22:25:00|321.74|318.94|322.2|319.4|322.2|319.4|321.74|318.94|0
1657578600000|2022-07-11 22:30:00|322.35|319.55|322.2|319.4|322.81|320.01|322.2|319.4|0
1657578900000|2022-07-11 22:35:00|322.12|319.32|320.82|318.02|322.2|319.4|320.67|317.87|0
1657579200000|2022-07-11 22:40:00|320.97|318.17|320.21|317.41|321.13|318.33|320.06|317.26|0
1657579500000|2022-07-11 22:45:00|320.06|317.26|319.45|316.65|320.21|317.41|318.99|316.19|0
1657579800000|2022-07-11 22:50:00|319.29|316.49|319.44|316.64|319.75|316.95|319.14|316.34|0
1657580100000|2022-07-11 22:55:00|319.37|316.57|319.36|316.56|319.75|316.95|318.99|316.19|0
1657580400000|2022-07-11 23:00:00|319.29|316.49|320.35|317.55|320.35|317.55|319.21|316.41|0
1657580700000|2022-07-11 23:05:00|320.5|317.7|321.72|318.92|321.72|318.92|320.5|317.7|0
1657581000000|2022-07-11 23:10:00|321.57|318.77|321.26|318.46|321.72|318.92|320.8|318|0
1657581300000|2022-07-11 23:15:00|321.33|318.53|320.65|317.85|321.72|318.92|320.5|317.7|0
1657581600000|2022-07-11 23:20:00|320.8|318|320.8|318|321.26|318.46|320.41|317.61|0
1657581900000|2022-07-11 23:25:00|320.87|318.07|322.47|319.67|322.48|319.68|320.87|318.07|0
1657582200000|2022-07-11 23:30:00|322.32|319.52|322.09|319.29|322.63|319.83|321.93|319.13|0
1657582500000|2022-07-11 23:35:00|322.17|319.37|323.08|320.28|323.61|320.81|322.01|319.21|0
1657582800000|2022-07-11 23:40:00|323|320.2|322.47|319.67|323.15|320.35|322.31|319.51|0
1657583100000|2022-07-11 23:45:00|322.62|319.82|323.53|320.73|323.69|320.89|322.47|319.67|0
1657583400000|2022-07-11 23:50:00|323.69|320.89|323.07|320.27|323.84|321.04|322.77|319.97|0
1657583700000|2022-07-11 23:55:00|323.22|320.42|324.14|321.34|324.29|321.49|322.77|319.97|0
1657584000000|2022-07-12 00:00:00|324.29|321.49|322.61|319.81|324.75|321.95|321.84|319.04|0
1657584300000|2022-07-12 00:05:00|322.76|319.96|322.68|319.88|323.37|320.57|322.15|319.35|0
1657584600000|2022-07-12 00:10:00|322.76|319.96|321.69|318.89|322.98|320.18|321.53|318.73|0
1657584900000|2022-07-12 00:15:00|321.53|318.73|321.23|318.43|322.45|319.65|320.92|318.12|0
1657585200000|2022-07-12 00:20:00|321.07|318.27|321.07|318.27|321.53|318.73|320.46|317.66|0
1657585500000|2022-07-12 00:25:00|320.92|318.12|317.87|315.07|320.99|318.19|317.34|314.54|0
1657585800000|2022-07-12 00:30:00|318.03|315.23|317.11|314.31|318.48|315.68|316.66|313.86|0
1657586100000|2022-07-12 00:35:00|316.81|314.01|318.02|315.22|318.02|315.22|316.2|313.4|0
1657586400000|2022-07-12 00:40:00|318.17|315.37|316.96|314.16|318.32|315.52|316.65|313.85|0
1657586700000|2022-07-12 00:45:00|316.8|314|312.65|309.85|317.26|314.46|311.6|308.8|0
1657587000000|2022-07-12 00:50:00|312.95|310.15|309.57|306.77|313.18|310.38|308.53|305.73|0
1657587300000|2022-07-12 00:55:00|309.5|306.7|308.53|305.73|310.17|307.37|308.23|305.43|0
1657587600000|2022-07-12 01:00:00|308.82|306.02|308.37|305.57|309.05|306.25|307.78|304.98|0
1657587900000|2022-07-12 01:05:00|308.3|305.5|308.89|306.09|309.87|307.07|308.15|305.35|0
1657588200000|2022-07-12 01:10:00|308.82|306.02|308.52|305.72|308.97|306.17|307.62|304.82|0
1657588500000|2022-07-12 01:15:00|309.12|306.32|308.81|306.01|309.56|306.76|308.51|305.71|0
1657588800000|2022-07-12 01:20:00|308.89|306.09|307.17|304.37|309.11|306.31|307.17|304.37|0
1657589100000|2022-07-12 01:25:00|307.32|304.52|309.18|306.38|309.41|306.61|306.72|303.92|0
1657589400000|2022-07-12 01:30:00|309.11|306.31|310.15|307.35|311.2|308.4|308.96|306.16|0
1657589700000|2022-07-12 01:35:00|310|307.2|309.7|306.9|310.3|307.5|308.65|305.85|0
1657590000000|2022-07-12 01:40:00|309.85|307.05|309.77|306.97|311.2|308.4|309.7|306.9|0
1657590300000|2022-07-12 01:45:00|309.7|306.9|309.54|306.74|310.15|307.35|308.65|305.85|0
1657590600000|2022-07-12 01:50:00|309.62|306.82|308.87|306.07|310.29|307.49|308.87|306.07|0
1657590900000|2022-07-12 01:55:00|308.79|305.99|309.39|306.59|309.46|306.66|308.49|305.69|0
1657591200000|2022-07-12 02:00:00|309.46|306.66|309.24|306.44|310.29|307.49|309.09|306.29|0
1657591500000|2022-07-12 02:05:00|309.31|306.51|310.13|307.33|310.88|308.08|309.31|306.51|0
1657591800000|2022-07-12 02:10:00|309.98|307.18|308.93|306.13|310.13|307.33|308.93|306.13|0
1657592100000|2022-07-12 02:15:00|308.78|305.98|308.33|305.53|309.15|306.35|308.18|305.38|0
1657592400000|2022-07-12 02:20:00|308.48|305.68|309.53|306.73|309.68|306.88|308.48|305.68|0
1657592700000|2022-07-12 02:25:00|309.45|306.65|309.07|306.27|310.12|307.32|309|306.2|0
1657593000000|2022-07-12 02:30:00|309|306.2|308.92|306.12|309.22|306.42|308.03|305.23|0
1657593300000|2022-07-12 02:35:00|309.07|306.27|308.17|305.37|309.52|306.72|308.02|305.22|0
1657593600000|2022-07-12 02:40:00|308.32|305.52|307.42|304.62|308.47|305.67|307.35|304.55|0
1657593900000|2022-07-12 02:45:00|307.57|304.77|307.87|305.07|308.77|305.97|307.57|304.77|0
1657594200000|2022-07-12 02:50:00|308.17|305.37|308.01|305.21|308.76|305.96|307.72|304.92|0
1657594500000|2022-07-12 02:55:00|307.94|305.14|308.46|305.66|308.76|305.96|307.57|304.77|0
1657594800000|2022-07-12 03:00:00|308.38|305.58|306.97|304.17|308.83|306.03|306.89|304.09|0
1657595100000|2022-07-12 03:05:00|307.04|304.24|305.92|303.12|307.11|304.31|304.59|301.79|0
1657595400000|2022-07-12 03:10:00|306.07|303.27|305.92|303.12|306.22|303.42|305.47|302.67|0
1657595700000|2022-07-12 03:15:00|305.77|302.97|305.32|302.52|305.92|303.12|305.32|302.52|0
1657596000000|2022-07-12 03:20:00|305.39|302.59|306.51|303.71|306.81|304.01|305.09|302.29|0
1657596300000|2022-07-12 03:25:00|306.66|303.86|306.36|303.56|307.03|304.23|306.21|303.41|0
1657596600000|2022-07-12 03:30:00|306.21|303.41|306.5|303.7|307.1|304.3|306.06|303.26|0
1657596900000|2022-07-12 03:35:00|306.35|303.55|306.35|303.55|306.65|303.85|305.76|302.96|0
1657597200000|2022-07-12 03:40:00|306.42|303.62|308.14|305.34|308.29|305.49|306.27|303.47|0
1657597500000|2022-07-12 03:45:00|307.99|305.19|307.84|305.04|308.21|305.41|307.39|304.59|0
1657597800000|2022-07-12 03:50:00|307.98|305.18|307.9|305.1|308.28|305.48|307.39|304.59|0
1657598100000|2022-07-12 03:55:00|307.98|305.18|308.13|305.33|308.28|305.48|307.38|304.58|0
1657598400000|2022-07-12 04:00:00|308.28|305.48|307.08|304.28|308.28|305.48|306.93|304.13|0
1657598700000|2022-07-12 04:05:00|306.93|304.13|306.93|304.13|307.38|304.58|306.48|303.68|0
1657599000000|2022-07-12 04:10:00|306.85|304.05|307.08|304.28|307.08|304.28|306.18|303.38|0
1657599300000|2022-07-12 04:15:00|307|304.2|305.88|303.08|307|304.2|305.88|303.08|0
1657599600000|2022-07-12 04:20:00|305.95|303.15|306.33|303.53|306.33|303.53|305.29|302.49|0
1657599900000|2022-07-12 04:25:00|306.18|303.38|306.92|304.12|307.22|304.42|306.1|303.3|0
1657600200000|2022-07-12 04:30:00|306.77|303.97|306.24|303.44|306.92|304.12|306.17|303.37|0
1657600500000|2022-07-12 04:35:00|306.17|303.37|306.47|303.67|306.77|303.97|306.02|303.22|0
1657600800000|2022-07-12 04:40:00|306.62|303.82|306.02|303.22|306.76|303.96|305.87|303.07|0
1657601100000|2022-07-12 04:45:00|305.94|303.14|305.87|303.07|306.31|303.51|305.72|302.92|0
1657601400000|2022-07-12 04:50:00|305.79|302.99|306.08|303.28|306.16|303.36|305.49|302.69|0
1657601700000|2022-07-12 04:55:00|306.16|303.36|306.6|303.8|307.05|304.25|306.01|303.21|0
1657602000000|2022-07-12 05:00:00|306.9|304.1|306.16|303.36|306.97|304.17|305.63|302.83|0
1657602300000|2022-07-12 05:05:00|306.08|303.28|307.05|304.25|307.05|304.25|305.56|302.76|0
1657602600000|2022-07-12 05:10:00|306.9|304.1|306.52|303.72|307.05|304.25|306.3|303.5|0
1657602900000|2022-07-12 05:15:00|306.45|303.65|307.49|304.69|307.71|304.91|306|303.2|0
1657603200000|2022-07-12 05:20:00|307.64|304.84|308.08|305.28|308.08|305.28|307.19|304.39|0
1657603500000|2022-07-12 05:25:00|307.93|305.13|307.55|304.75|308.23|305.43|307.33|304.53|0
1657603800000|2022-07-12 05:30:00|307.63|304.83|306.81|304.01|307.7|304.9|306.29|303.49|0
1657604100000|2022-07-12 05:35:00|306.88|304.08|306.73|303.93|307.48|304.68|306.58|303.78|0
1657604400000|2022-07-12 05:40:00|306.65|303.85|307.33|304.53|307.62|304.82|306.43|303.63|0
1657604700000|2022-07-12 05:45:00|307.25|304.45|307.02|304.22|307.92|305.12|307.02|304.22|0
1657605000000|2022-07-12 05:50:00|307.1|304.3|307.02|304.22|307.47|304.67|306.73|303.93|0
1657605300000|2022-07-12 05:55:00|307.17|304.37|305.98|303.18|307.47|304.67|305.83|303.03|0
1657605600000|2022-07-12 06:00:00|305.53|302.73|303.15|300.35|305.68|302.88|302.42|299.62|0
1657605900000|2022-07-12 06:05:00|303.01|300.21|303.5|300.7|304.24|301.44|299.82|297.02|0
1657606200000|2022-07-12 06:10:00|303.65|300.85|304.24|301.44|304.31|301.51|303.06|300.26|0
1657606500000|2022-07-12 06:15:00|304.09|301.29|304.68|301.88|304.83|302.03|303.05|300.25|0
1657606800000|2022-07-12 06:20:00|304.39|301.59|305.13|302.33|307.36|304.56|304.31|301.51|0
1657607100000|2022-07-12 06:25:00|305.2|302.4|305.49|302.69|306.76|303.96|305.13|302.33|0
1657607400000|2022-07-12 06:30:00|305.42|302.62|305.86|303.06|306.16|303.36|304.68|301.88|0
1657607700000|2022-07-12 06:35:00|305.93|303.13|305.12|302.32|306.16|303.36|304.52|301.72|0
1657608000000|2022-07-12 06:40:00|305.04|302.24|304.67|301.87|305.12|302.32|304.08|301.28|0
1657608300000|2022-07-12 06:45:00|304.82|302.02|303.18|300.38|304.82|302.02|303.04|300.24|0
1657608600000|2022-07-12 06:50:00|303.11|300.31|304.37|301.57|304.66|301.86|302.15|299.35|0
1657608900000|2022-07-12 06:55:00|304.07|301.27|305.25|302.45|305.25|302.45|303.62|300.82|0
1657609200000|2022-07-12 07:00:00|305.11|302.31|305.85|303.05|306.89|304.09|304.51|301.71|0
1657609500000|2022-07-12 07:05:00|305.65|303.25|305.2|302.8|306.76|304.36|303.57|301.17|0
1657609800000|2022-07-12 07:10:00|305.05|302.65|303.12|300.72|305.2|302.8|301.2|298.8|0
1657610100000|2022-07-12 07:15:00|303.41|301.01|301.78|299.38|304.3|301.9|301.64|299.24|0
1657610400000|2022-07-12 07:20:00|302.08|299.68|300.45|298.05|302.82|300.42|298.98|296.58|0
1657610700000|2022-07-12 07:25:00|300.3|297.9|299.86|297.46|301.63|299.23|299.12|296.72|0
1657611000000|2022-07-12 07:30:00|300.01|297.61|298.01|295.61|301.19|298.79|297.43|295.03|0
1657611300000|2022-07-12 07:35:00|297.65|295.25|299.19|296.79|299.56|297.16|296.99|294.59|0
1657611600000|2022-07-12 07:40:00|299.26|296.86|301.47|299.07|301.62|299.22|298.6|296.2|0
1657611900000|2022-07-12 07:45:00|301.62|299.22|301.91|299.51|303.25|300.85|301.47|299.07|0
1657612200000|2022-07-12 07:50:00|301.99|299.59|302.95|300.55|303.17|300.77|301.91|299.51|0
1657612500000|2022-07-12 07:55:00|302.65|300.25|303.24|300.84|303.54|301.14|301.98|299.58|0
1657612800000|2022-07-12 08:00:00|303.39|300.99|303.16|300.76|303.54|301.14|301.83|299.43|0
1657613100000|2022-07-12 08:05:00|303.09|300.69|302.2|299.8|303.68|301.28|301.76|299.36|0
1657613400000|2022-07-12 08:10:00|302.05|299.65|301.6|299.2|303.16|300.76|301.46|299.06|0
1657613700000|2022-07-12 08:15:00|301.53|299.13|302.05|299.65|302.34|299.94|301.31|298.91|0
1657614000000|2022-07-12 08:20:00|302.19|299.79|303.52|301.12|303.52|301.12|301.45|299.05|0
1657614300000|2022-07-12 08:25:00|303.38|300.98|303.52|301.12|303.67|301.27|302.78|300.38|0
1657614600000|2022-07-12 08:30:00|303.44|301.04|305.45|303.05|305.6|303.2|303.3|300.9|0
1657614900000|2022-07-12 08:35:00|305.6|303.2|305.67|303.27|306.79|304.39|305.3|302.9|0
1657615200000|2022-07-12 08:40:00|305.59|303.19|305.63|303.23|306.61|304.21|304.35|301.95|0
1657615500000|2022-07-12 08:45:00|305.48|303.08|305.18|302.78|305.63|303.23|304.88|302.48|0
1657615800000|2022-07-12 08:50:00|305.25|302.85|304.58|302.18|305.33|302.93|304.43|302.03|0
1657616100000|2022-07-12 08:55:00|304.43|302.03|304.58|302.18|304.88|302.48|304.28|301.88|0
1657616400000|2022-07-12 09:00:00|304.5|302.1|304.58|302.18|306.21|303.81|303.54|301.14|0
1657616700000|2022-07-12 09:05:00|304.5|302.1|305.02|302.62|306.21|303.81|304.28|301.88|0
1657617000000|2022-07-12 09:10:00|304.72|302.32|304.72|302.32|305.46|303.06|304.27|301.87|0
1657617300000|2022-07-12 09:15:00|305.09|302.69|304.79|302.39|305.46|303.06|304.42|302.02|0
1657617600000|2022-07-12 09:20:00|304.72|302.32|303.45|301.05|305.01|302.61|303.08|300.68|0
1657617900000|2022-07-12 09:25:00|303.38|300.98|302.34|299.94|303.67|301.27|302.34|299.94|0
1657618200000|2022-07-12 09:30:00|302.26|299.86|301.96|299.56|302.63|300.23|301.89|299.49|0
1657618500000|2022-07-12 09:35:00|301.59|299.19|301.44|299.04|302.33|299.93|301.29|298.89|0
1657618800000|2022-07-12 09:40:00|301.59|299.19|301.74|299.34|302.48|300.08|301.44|299.04|0
1657619100000|2022-07-12 09:45:00|301.88|299.48|300.26|297.86|301.88|299.48|300.11|297.71|0
1657619400000|2022-07-12 09:50:00|300.4|298|299.37|296.97|300.7|298.3|299.07|296.67|0
1657619700000|2022-07-12 09:55:00|299.52|297.12|300.69|298.29|300.84|298.44|299.52|297.12|0
1657620000000|2022-07-12 10:00:00|300.76|298.36|301.43|299.03|301.73|299.33|300.54|298.14|0
1657620300000|2022-07-12 10:05:00|301.58|299.18|302.77|300.37|302.92|300.52|300.71|298.31|0
1657620600000|2022-07-12 10:10:00|302.84|300.44|305.59|303.19|307.37|304.97|302.77|300.37|0
1657620900000|2022-07-12 10:15:00|305.73|303.33|306.07|303.67|306.9|304.5|305.47|303.07|0
1657621200000|2022-07-12 10:20:00|306.21|303.81|306.58|304.18|307.03|304.63|305.77|303.37|0
1657621500000|2022-07-12 10:25:00|306.66|304.26|306.21|303.81|308|305.6|305.98|303.58|0
1657621800000|2022-07-12 10:30:00|305.98|303.58|304.49|302.09|306.51|304.11|304.27|301.87|0
1657622100000|2022-07-12 10:35:00|304.64|302.24|303.97|301.57|305.16|302.76|303.97|301.57|0
1657622400000|2022-07-12 10:40:00|304.12|301.72|304.42|302.02|304.71|302.31|303.67|301.27|0
1657622700000|2022-07-12 10:45:00|304.34|301.94|305.08|302.68|305.16|302.76|303.82|301.42|0
1657623000000|2022-07-12 10:50:00|304.93|302.53|302.33|299.93|305.9|303.5|301.74|299.34|0
1657623300000|2022-07-12 10:55:00|302.48|300.08|300.48|298.08|302.48|300.08|300.19|297.79|0
1657623600000|2022-07-12 11:00:00|300.26|297.86|300.85|298.45|301.44|299.04|300.04|297.64|0
1657623900000|2022-07-12 11:05:00|300.7|298.3|301.44|299.04|301.51|299.11|300.7|298.3|0
1657624200000|2022-07-12 11:10:00|301.51|299.11|302.47|300.07|303.66|301.26|301.44|299.04|0
1657624500000|2022-07-12 11:15:00|302.54|300.14|303.95|301.55|304.1|301.7|301.88|299.48|0
1657624800000|2022-07-12 11:20:00|304.1|301.7|306.27|303.39|306.57|303.69|303.8|301.4|0
1657625100000|2022-07-12 11:25:00|306.34|303.46|307.16|304.28|307.53|304.65|305.97|303.09|0
1657625400000|2022-07-12 11:30:00|307.23|304.35|310.45|307.57|310.6|307.72|306.71|303.83|0
1657625700000|2022-07-12 11:35:00|310.6|307.72|310.3|307.42|310.6|307.72|309.25|306.37|0
1657626000000|2022-07-12 11:40:00|310.37|307.49|308.95|306.07|311.42|308.54|308.95|306.07|0
1657626300000|2022-07-12 11:45:00|309.02|306.14|308.49|305.61|309.02|306.14|307.6|304.72|0
1657626600000|2022-07-12 11:50:00|308.19|305.31|308.49|305.61|310.14|307.26|308.05|305.17|0
1657626900000|2022-07-12 11:55:00|308.34|305.46|307.44|304.56|308.34|305.46|307.07|304.19|0
1657627200000|2022-07-12 12:00:00|307.29|304.41|308.19|305.31|308.49|305.61|307.29|304.41|0
1657627500000|2022-07-12 12:05:00|308.04|305.16|307.96|305.08|309.68|306.8|307.89|305.01|0
1657627800000|2022-07-12 12:10:00|307.89|305.01|306.09|303.21|307.96|305.08|305.8|302.92|0
1657628100000|2022-07-12 12:15:00|305.94|303.06|305.5|302.62|306.24|303.36|305.2|302.32|0
1657628400000|2022-07-12 12:20:00|305.35|302.47|306.68|303.8|307.13|304.25|305.2|302.32|0
1657628700000|2022-07-12 12:25:00|306.83|303.95|308.02|305.14|309.29|306.41|306.68|303.8|0
1657629000000|2022-07-12 12:30:00|308.47|305.59|310.27|307.39|310.72|307.84|307.57|304.69|0
1657629300000|2022-07-12 12:35:00|310.12|307.24|312.22|309.34|312.22|309.34|309.97|307.09|0
1657629600000|2022-07-12 12:40:00|311.91|309.03|313.12|310.24|313.12|310.24|310.56|307.68|0
1657629900000|2022-07-12 12:45:00|312.97|310.09|310.71|307.83|312.97|310.09|309.81|306.93|0
1657630200000|2022-07-12 12:50:00|310.56|307.68|311.31|308.43|311.31|308.43|309.96|307.08|0
1657630500000|2022-07-12 12:55:00|311.15|308.27|311|308.12|312.06|309.18|310.7|307.82|0
1657630800000|2022-07-12 13:00:00|310.92|308.04|312.8|309.92|312.8|309.92|310.25|307.37|0
1657631100000|2022-07-12 13:05:00|312.65|309.77|313.55|310.67|314.46|311.58|312.65|309.77|0
1657631400000|2022-07-12 13:10:00|313.4|310.52|314.54|311.66|314.99|312.11|312.8|309.92|0
1657631700000|2022-07-12 13:15:00|314.39|311.51|313.93|311.05|314.99|312.11|313.48|310.6|0
1657632000000|2022-07-12 13:20:00|313.78|310.9|314.38|311.5|314.69|311.81|313.63|310.75|0
1657632300000|2022-07-12 13:25:00|314.53|311.65|314.68|311.8|316.95|314.07|314.53|311.65|0
1657632600000|2022-07-12 13:30:00|315.28|312.4|320.1|317.22|323.38|320.5|315.28|312.4|0
1657632900000|2022-07-12 13:35:00|321.24|318.36|329.52|326.64|331.38|328.5|321.24|318.36|0
1657633200000|2022-07-12 13:40:00|329.75|326.87|326.13|323.25|330.76|327.88|325.82|322.94|0
1657633500000|2022-07-12 13:45:00|326.9|324.02|321.69|318.81|327.82|324.94|321.69|318.81|0
1657633800000|2022-07-12 13:50:00|320.93|318.05|323.37|320.49|323.98|321.1|320.77|317.89|0
1657634100000|2022-07-12 13:55:00|322.6|319.72|317.13|314.25|323.13|320.25|316.67|313.79|0
1657634400000|2022-07-12 14:00:00|316.97|314.09|309.73|306.85|316.97|314.09|308.54|305.66|0
1657634700000|2022-07-12 14:05:00|309.81|306.93|310.48|307.6|313.04|310.16|309.43|306.55|0
1657635000000|2022-07-12 14:10:00|310.18|307.3|313.64|310.76|316.51|313.63|309.58|306.7|0
1657635300000|2022-07-12 14:15:00|313.79|310.91|314.17|311.29|314.24|311.36|310.7|307.82|0
1657635600000|2022-07-12 14:20:00|313.72|310.84|311.3|308.42|315.61|312.73|310.4|307.52|0
1657635900000|2022-07-12 14:25:00|310.85|307.97|309.79|306.91|313.71|310.83|308.74|305.86|0
1657636200000|2022-07-12 14:30:00|310.09|307.21|317.04|314.16|317.5|314.62|310.09|307.21|0
1657636500000|2022-07-12 14:35:00|316.59|313.71|313.64|310.76|317.04|314.16|313.64|310.76|0
1657636800000|2022-07-12 14:40:00|313.79|310.91|314.69|311.81|315.15|312.27|311.97|309.09|0
1657637100000|2022-07-12 14:45:00|314.84|311.96|314.08|311.2|316.97|314.09|311.97|309.09|0
1657637400000|2022-07-12 14:50:00|313.93|311.05|315.05|312.65|315.05|312.65|311.37|308.49|0
1657637700000|2022-07-12 14:55:00|314.75|312.35|316.26|313.86|317.48|315.08|313.99|311.59|0
1657638000000|2022-07-12 15:00:00|316.34|313.94|315.05|312.65|317.02|314.62|313.84|311.44|0
1657638300000|2022-07-12 15:05:00|314.59|312.19|317.93|315.53|317.93|315.53|313.08|310.68|0
1657638600000|2022-07-12 15:10:00|318.08|315.68|320.68|318.28|322.67|320.27|318.08|315.68|0
1657638900000|2022-07-12 15:15:00|320.52|318.12|317.32|314.92|320.98|318.58|316.41|314.01|0
1657639200000|2022-07-12 15:20:00|317.47|315.07|320.52|318.12|321.59|319.19|317.17|314.77|0
1657639500000|2022-07-12 15:25:00|320.37|317.97|322.89|320.49|323.71|321.31|319.3|316.9|0
1657639800000|2022-07-12 15:30:00|323.66|321.26|321.97|319.57|325.07|322.67|321.2|318.8|0
1657640100000|2022-07-12 15:35:00|322.43|320.03|319.67|317.27|323.19|320.79|317.99|315.59|0
1657640400000|2022-07-12 15:40:00|319.37|316.97|317.23|314.83|319.52|317.12|315.86|313.46|0
1657640700000|2022-07-12 15:45:00|317.08|314.68|317.84|315.44|318.6|316.2|316.17|313.77|0
1657641000000|2022-07-12 15:50:00|317.68|315.28|316.16|313.76|318.29|315.89|316.16|313.76|0
1657641300000|2022-07-12 15:55:00|316.01|313.61|318.29|315.89|318.29|315.89|315.71|313.31|0
1657641600000|2022-07-12 16:00:00|318.74|316.34|317.83|315.43|319.51|317.11|316.92|314.52|0
1657641900000|2022-07-12 16:05:00|317.98|315.58|316|313.6|320.57|318.17|316|313.6|0
1657642200000|2022-07-12 16:10:00|316.15|313.75|319.19|316.79|319.96|317.56|316|313.6|0
1657642500000|2022-07-12 16:15:00|319.5|317.1|318.89|316.49|320.11|317.71|318.28|315.88|0
1657642800000|2022-07-12 16:20:00|318.73|316.33|319.8|317.4|320.57|318.17|317.82|315.42|0
1657643100000|2022-07-12 16:25:00|319.65|317.25|320.56|318.16|320.71|318.31|318.73|316.33|0
1657643400000|2022-07-12 16:30:00|320.41|318.01|322.19|319.79|322.19|319.79|318.98|316.58|0
1657643700000|2022-07-12 16:35:00|321.89|319.49|322.35|319.95|323.27|320.87|321.27|318.87|0
1657644000000|2022-07-12 16:40:00|322.19|319.79|321.42|319.02|322.8|320.4|321.12|318.72|0
1657644300000|2022-07-12 16:45:00|321.58|319.18|321.42|319.02|322.65|320.25|320.81|318.41|0
1657644600000|2022-07-12 16:50:00|321.27|318.87|319.89|317.49|321.34|318.94|318.21|315.81|0
1657644900000|2022-07-12 16:55:00|319.73|317.33|321.03|318.63|321.41|319.01|319.12|316.72|0
1657645200000|2022-07-12 17:00:00|320.96|318.56|318.81|316.41|324.18|321.78|317.44|315.04|0
1657645500000|2022-07-12 17:05:00|318.97|316.57|317.29|314.89|319.27|316.87|316.68|314.28|0
1657645800000|2022-07-12 17:10:00|317.13|314.73|316.37|313.97|317.13|314.73|315.91|313.51|0
1657646100000|2022-07-12 17:15:00|315.91|313.51|315.3|312.9|316.98|314.58|315|312.6|0
1657646400000|2022-07-12 17:20:00|315.15|312.75|314.85|312.45|315.91|313.51|313.94|311.54|0
1657646700000|2022-07-12 17:25:00|314.7|312.3|316.36|313.96|316.36|313.96|313.94|311.54|0
1657647000000|2022-07-12 17:30:00|316.51|314.11|316.21|313.81|317.27|314.87|315.9|313.5|0
1657647300000|2022-07-12 17:35:00|316.06|313.66|316.2|313.8|317.12|314.72|315.75|313.35|0
1657647600000|2022-07-12 17:40:00|316.36|313.96|317.11|314.71|317.88|315.48|316.05|313.65|0
1657647900000|2022-07-12 17:45:00|316.96|314.56|316.96|314.56|317.57|315.17|315.44|313.04|0
1657648200000|2022-07-12 17:50:00|316.81|314.41|318.79|316.39|318.94|316.54|316.2|313.8|0
1657648500000|2022-07-12 17:55:00|318.94|316.54|318.33|315.93|319.55|317.15|318.02|315.62|0
1657648800000|2022-07-12 18:00:00|318.48|316.08|315.43|313.03|318.78|316.38|315.28|312.88|0
1657649100000|2022-07-12 18:05:00|315.58|313.18|315.43|313.03|315.89|313.49|314.52|312.12|0
1657649400000|2022-07-12 18:10:00|315.28|312.88|316.34|313.94|317.1|314.7|314.97|312.57|0
1657649700000|2022-07-12 18:15:00|316.19|313.79|315.58|313.18|316.49|314.09|315.12|312.72|0
1657650000000|2022-07-12 18:20:00|315.42|313.02|314.51|312.11|315.88|313.48|314.36|311.96|0
1657650300000|2022-07-12 18:25:00|314.36|311.96|314.81|312.41|315.27|312.87|314.05|311.65|0
1657650600000|2022-07-12 18:30:00|314.96|312.56|311.48|309.08|315.57|313.17|311.33|308.93|0
1657650900000|2022-07-12 18:35:00|311.33|308.93|312.23|309.83|312.99|310.59|311.33|308.93|0
1657651200000|2022-07-12 18:40:00|312.39|309.99|312.09|309.69|312.39|309.99|310.29|307.89|0
1657651500000|2022-07-12 18:45:00|311.79|309.39|312.69|310.29|312.99|310.59|311.34|308.94|0
1657651800000|2022-07-12 18:50:00|312.54|310.14|310.58|308.18|312.54|310.14|310.58|308.18|0
1657652100000|2022-07-12 18:55:00|310.73|308.33|307.13|304.73|310.88|308.48|307.13|304.73|0
1657652400000|2022-07-12 19:00:00|306.53|304.13|299.39|296.99|306.53|304.13|298.95|296.55|0
1657652700000|2022-07-12 19:05:00|299.25|296.85|296.59|294.19|301.02|298.62|296.59|294.19|0
1657653000000|2022-07-12 19:10:00|297.03|294.63|299.68|297.28|299.83|297.43|295.13|292.73|0
1657653300000|2022-07-12 19:15:00|299.83|297.43|298.94|296.54|299.83|297.43|296.88|294.48|0
1657653600000|2022-07-12 19:20:00|298.65|296.25|294.09|291.69|299.39|296.99|293.22|290.82|0
1657653900000|2022-07-12 19:25:00|294.16|291.76|293.7|291.3|296.14|293.74|292.12|289.72|0
1657654200000|2022-07-12 19:30:00|293.78|291.38|290.13|287.73|294.8|292.4|289.84|287.44|0
1657654500000|2022-07-12 19:35:00|289.99|287.59|289.12|286.72|290.13|287.73|286.37|283.97|0
1657654800000|2022-07-12 19:40:00|288.97|286.57|290.42|288.02|290.57|288.17|287.38|284.98|0
1657655100000|2022-07-12 19:45:00|290.57|288.17|292.23|289.83|293.92|291.52|290.27|287.87|0
1657655400000|2022-07-12 19:50:00|293.04|290.64|297.28|294.88|298.32|295.92|293.04|290.64|0
1657655700000|2022-07-12 19:55:00|296.99|294.59|297.87|295.47|298.02|295.62|295.52|293.12|0
1657656000000|2022-07-12 20:00:00|297.58|295.18|294.49|292.09|297.58|295.18|294.2|291.8|0
1657656300000|2022-07-12 20:05:00|294.64|292.24|294.93|292.53|295.96|293.56|294.49|292.09|0
1657656600000|2022-07-12 20:10:00|294.64|292.24|296.1|293.7|296.69|294.29|294.64|292.24|0
1657656900000|2022-07-12 20:15:00|296.3|293.5|296.59|293.79|297.18|294.38|296.15|293.35|0
1657657200000|2022-07-12 20:20:00|296.44|293.64|295.41|292.61|296.88|294.08|294.97|292.17|0
1657657500000|2022-07-12 20:25:00|295.27|292.47|295.7|292.9|296.14|293.34|294.97|292.17|0
1657657800000|2022-07-12 20:30:00|295.77|292.97|295.85|293.05|296.73|293.93|294.68|291.88|0
1657658100000|2022-07-12 20:35:00|295.99|293.19|295.99|293.19|296.29|293.49|295.55|292.75|0
1657658400000|2022-07-12 20:40:00|296.14|293.34|296.58|293.78|296.72|293.92|296.06|293.26|0
1657658700000|2022-07-12 20:45:00|296.43|293.63|296.57|293.77|296.57|293.77|296.28|293.48|0
1657659000000|2022-07-12 20:50:00|296.72|293.92|297.31|294.51|297.31|294.51|296.57|293.77|0
1657659300000|2022-07-12 20:55:00|297.3|294.5|297.13|294.33|297.3|294.5|296.71|293.91|0
1657659600000|2022-07-12 21:00:00|296.92|294.12|296.88|294.08|297.11|294.31|296.75|293.95|0
1657659900000|2022-07-12 21:05:00|296.9|294.1|296.91|294.11|297.09|294.29|296.72|293.92|0
1657660200000|2022-07-12 21:10:00|296.98|294.18|296.85|294.05|296.98|294.18|296.85|294.05|0
1657660500000|2022-07-12 21:15:00|296.87|294.07|297|294.2|297.02|294.22|296.85|294.05|0
1657660800000|2022-07-12 21:20:00|297.1|294.3|296.93|294.13|297.1|294.3|296.93|294.13|0
1657661100000|2022-07-12 21:25:00|296.89|294.09|296.86|294.06|296.89|294.09|296.78|293.98|0
1657661400000|2022-07-12 21:30:00|296.82|294.02|296.97|294.17|296.97|294.17|296.76|293.96|0
1657661700000|2022-07-12 21:35:00|296.92|294.12|297.09|294.29|297.25|294.45|296.92|294.12|0
1657662000000|2022-07-12 21:40:00|297.07|294.27|297.05|294.25|297.14|294.34|297.05|294.25|0
1657662300000|2022-07-12 21:45:00|297.09|294.29|297|294.2|297.09|294.29|297|294.2|0
1657662600000|2022-07-12 21:50:00|296.96|294.16|297.2|294.4|297.2|294.4|296.76|293.96|0
1657662900000|2022-07-12 21:55:00|297.08|294.28|296.93|294.13|297.15|294.35|296.74|293.94|0
1657663200000|2022-07-12 22:00:00|298.22|295.42|297.27|294.47|298.81|296.01|297.12|294.32|0
1657663500000|2022-07-12 22:05:00|297.34|294.54|298.44|295.64|298.88|296.08|297.34|294.54|0
1657663800000|2022-07-12 22:10:00|298.29|295.49|298|295.2|298.88|296.08|297.85|295.05|0
1657664100000|2022-07-12 22:15:00|297.85|295.05|297.11|294.31|297.85|295.05|296.6|293.8|0
1657664400000|2022-07-12 22:20:00|297.18|294.38|296.37|293.57|297.26|294.46|295.79|292.99|0
1657664700000|2022-07-12 22:25:00|296.23|293.43|296.81|294.01|297.4|294.6|296.23|293.43|0
1657665000000|2022-07-12 22:30:00|296.88|294.08|297.1|294.3|297.4|294.6|296.52|293.72|0
1657665300000|2022-07-12 22:35:00|297.17|294.37|296.51|293.71|297.4|294.6|296.51|293.71|0
1657665600000|2022-07-12 22:40:00|296.66|293.86|297.98|295.18|298.13|295.33|296.66|293.86|0
1657665900000|2022-07-12 22:45:00|298.05|295.25|297.98|295.18|298.13|295.33|297.39|294.59|0
1657666200000|2022-07-12 22:50:00|298.13|295.33|297.53|294.73|298.13|295.33|297.24|294.44|0
1657666500000|2022-07-12 22:55:00|297.39|294.59|296.94|294.14|297.39|294.59|296.65|293.85|0
1657666800000|2022-07-12 23:00:00|297.09|294.29|297.82|295.02|298.26|295.46|297.09|294.29|0
1657667100000|2022-07-12 23:05:00|297.97|295.17|297.82|295.02|298.41|295.61|297.67|294.87|0
1657667400000|2022-07-12 23:10:00|297.74|294.94|297.52|294.72|297.82|295.02|297.52|294.72|0
1657667700000|2022-07-12 23:15:00|297.45|294.65|296.49|293.69|297.52|294.72|296.49|293.69|0
1657668000000|2022-07-12 23:20:00|296.2|293.4|296.27|293.47|296.27|293.47|294.73|291.93|0
1657668300000|2022-07-12 23:25:00|296.05|293.25|296.05|293.25|296.34|293.54|295.61|292.81|0
1657668600000|2022-07-12 23:30:00|295.97|293.17|298.1|295.3|298.4|295.6|295.9|293.1|0
1657668900000|2022-07-12 23:35:00|298.25|295.45|299.13|296.33|299.13|296.33|297.88|295.08|0
1657669200000|2022-07-12 23:40:00|299.28|296.48|299.13|296.33|299.72|296.92|298.54|295.74|0
1657669500000|2022-07-12 23:45:00|298.98|296.18|298.39|295.59|299.2|296.4|298.09|295.29|0
1657669800000|2022-07-12 23:50:00|298.24|295.44|296.47|293.67|298.31|295.51|295.89|293.09|0
1657670100000|2022-07-12 23:55:00|296.33|293.53|296.47|293.67|296.76|293.96|296.03|293.23|0
1657670400000|2022-07-13 00:00:00|296.91|294.11|298.67|295.87|299.71|296.91|296.47|293.67|0
1657670700000|2022-07-13 00:05:00|298.97|296.17|298.08|295.28|298.97|296.17|297.79|294.99|0
1657671000000|2022-07-13 00:10:00|297.93|295.13|297.93|295.13|297.93|295.13|295.73|292.93|0
1657671300000|2022-07-13 00:15:00|298.15|295.35|298.52|295.72|299.11|296.31|297.34|294.54|0
1657671600000|2022-07-13 00:20:00|298.08|295.28|298.44|295.64|299.4|296.6|297.93|295.13|0
1657671900000|2022-07-13 00:25:00|298.52|295.72|297.92|295.12|299.03|296.23|297.63|294.83|0
1657672200000|2022-07-13 00:30:00|297.78|294.98|298.22|295.42|299.1|296.3|297.04|294.24|0
1657672500000|2022-07-13 00:35:00|298.29|295.49|300.35|297.55|300.43|297.63|297.63|294.83|0
1657672800000|2022-07-13 00:40:00|300.28|297.48|300.42|297.62|300.72|297.92|299.54|296.74|0
1657673100000|2022-07-13 00:45:00|300.35|297.55|299.53|296.73|301.02|298.22|299.39|296.59|0
1657673400000|2022-07-13 00:50:00|299.46|296.66|299.45|296.65|299.98|297.18|299.16|296.36|0
1657673700000|2022-07-13 00:55:00|299.16|296.36|299.82|297.02|300.71|297.91|299.16|296.36|0
1657674000000|2022-07-13 01:00:00|299.9|297.1|301.89|299.09|302.41|299.61|299.82|297.02|0
1657674300000|2022-07-13 01:05:00|302.04|299.24|302.34|299.54|303.08|300.28|301.89|299.09|0
1657674600000|2022-07-13 01:10:00|302.26|299.46|301.59|298.79|302.48|299.68|301.15|298.35|0
1657674900000|2022-07-13 01:15:00|301.74|298.94|299.96|297.16|301.96|299.16|299.81|297.01|0
1657675200000|2022-07-13 01:20:00|299.81|297.01|298.7|295.9|300.26|297.46|298.7|295.9|0
1657675500000|2022-07-13 01:25:00|298.41|295.61|298.77|295.97|299.37|296.57|298.19|295.39|0
1657675800000|2022-07-13 01:30:00|298.92|296.12|298.55|295.75|299.51|296.71|297.74|294.94|0
1657676100000|2022-07-13 01:35:00|298.62|295.82|296.63|293.83|298.62|295.82|296.56|293.76|0
1657676400000|2022-07-13 01:40:00|296.71|293.91|296.12|293.32|297.66|294.86|295.53|292.73|0
1657676700000|2022-07-13 01:45:00|296.04|293.24|297.21|294.41|298.03|295.23|295.53|292.73|0
1657677000000|2022-07-13 01:50:00|297.29|294.49|297.21|294.41|298.03|295.23|296.11|293.31|0
1657677300000|2022-07-13 01:55:00|297.29|294.49|296.92|294.12|297.8|295|296.55|293.75|0
1657677600000|2022-07-13 02:00:00|296.99|294.19|298.61|295.81|298.97|296.17|296.99|294.19|0
1657677900000|2022-07-13 02:05:00|298.76|295.96|297.28|294.48|298.9|296.1|297.13|294.33|0
1657678200000|2022-07-13 02:10:00|297.13|294.33|297.42|294.62|298.6|295.8|297.13|294.33|0
1657678500000|2022-07-13 02:15:00|297.28|294.48|296.76|293.96|297.28|294.48|296.25|293.45|0
1657678800000|2022-07-13 02:20:00|296.69|293.89|296.75|293.95|298.16|295.36|296.24|293.44|0
1657679100000|2022-07-13 02:25:00|296.83|294.03|296.83|294.03|297.27|294.47|296.17|293.37|0
1657679400000|2022-07-13 02:30:00|296.68|293.88|298.15|295.35|298.22|295.42|296.68|293.88|0
1657679700000|2022-07-13 02:35:00|298.3|295.5|299.77|296.97|299.92|297.12|297.56|294.76|0
1657680000000|2022-07-13 02:40:00|299.92|297.12|299.03|296.23|299.92|297.12|298.88|296.08|0
1657680300000|2022-07-13 02:45:00|299.1|296.3|300.5|297.7|300.65|297.85|298.73|295.93|0
1657680600000|2022-07-13 02:50:00|300.65|297.85|300.8|298|300.8|298|300.06|297.26|0
1657680900000|2022-07-13 02:55:00|300.65|297.85|300.72|297.92|301.24|298.44|300.2|297.4|0
1657681200000|2022-07-13 03:00:00|301.01|298.21|300.2|297.4|301.09|298.29|300.05|297.25|0
1657681500000|2022-07-13 03:05:00|300.27|297.47|300.64|297.84|300.79|297.99|300.05|297.25|0
1657681800000|2022-07-13 03:10:00|300.49|297.69|300.56|297.76|300.64|297.84|300.2|297.4|0
1657682100000|2022-07-13 03:15:00|300.64|297.84|300.19|297.39|301.23|298.43|299.82|297.02|0
1657682400000|2022-07-13 03:20:00|300.34|297.54|301.52|298.72|301.52|298.72|300.34|297.54|0
1657682700000|2022-07-13 03:25:00|301.37|298.57|300.63|297.83|301.52|298.72|300.48|297.68|0
1657683000000|2022-07-13 03:30:00|300.7|297.9|302.11|299.31|302.26|299.46|300.7|297.9|0
1657683300000|2022-07-13 03:35:00|302.41|299.61|302.11|299.31|302.55|299.75|301.66|298.86|0
1657683600000|2022-07-13 03:40:00|302.25|299.45|302.25|299.45|302.55|299.75|301.66|298.86|0
1657683900000|2022-07-13 03:45:00|302.1|299.3|301.8|299|302.4|299.6|301.8|299|0
1657684200000|2022-07-13 03:50:00|301.66|298.86|301.5|298.7|301.87|299.07|300.91|298.11|0
1657684500000|2022-07-13 03:55:00|301.36|298.56|301.06|298.26|301.65|298.85|300.76|297.96|0
1657684800000|2022-07-13 04:00:00|301.13|298.33|300.39|297.59|301.21|298.41|300.17|297.37|0
1657685100000|2022-07-13 04:05:00|300.31|297.51|300.02|297.22|300.46|297.66|299.87|297.07|0
1657685400000|2022-07-13 04:10:00|300.09|297.29|300.01|297.21|300.46|297.66|299.87|297.07|0
1657685700000|2022-07-13 04:15:00|300.16|297.36|300.31|297.51|300.46|297.66|300.01|297.21|0
1657686000000|2022-07-13 04:20:00|300.45|297.65|300.6|297.8|301.05|298.25|300.45|297.65|0
1657686300000|2022-07-13 04:25:00|300.45|297.65|301.04|298.24|301.19|298.39|300.45|297.65|0
1657686600000|2022-07-13 04:30:00|301.19|298.39|300.37|297.57|301.19|298.39|299.71|296.91|0
1657686900000|2022-07-13 04:35:00|300.45|297.65|300.51|297.71|300.59|297.79|299.85|297.05|0
1657687200000|2022-07-13 04:40:00|300.59|297.79|300.59|297.79|301.18|298.38|300.44|297.64|0
1657687500000|2022-07-13 04:45:00|300.66|297.86|300.29|297.49|300.66|297.86|300.14|297.34|0
1657687800000|2022-07-13 04:50:00|300.14|297.34|299.99|297.19|300.73|297.93|299.77|296.97|0
1657688100000|2022-07-13 04:55:00|299.84|297.04|300.14|297.34|300.43|297.63|299.55|296.75|0
1657688400000|2022-07-13 05:00:00|300.06|297.26|300.43|297.63|301.09|298.29|299.47|296.67|0
1657688700000|2022-07-13 05:05:00|300.28|297.48|299.84|297.04|300.43|297.63|299.69|296.89|0
1657689000000|2022-07-13 05:10:00|299.69|296.89|299.54|296.74|299.98|297.18|299.24|296.44|0
1657689300000|2022-07-13 05:15:00|299.39|296.59|299.53|296.73|299.83|297.03|298.94|296.14|0
1657689600000|2022-07-13 05:20:00|299.68|296.88|299.68|296.88|299.68|296.88|298.5|295.7|0
1657689900000|2022-07-13 05:25:00|299.75|296.95|300.56|297.76|300.86|298.06|299.24|296.44|0
1657690200000|2022-07-13 05:30:00|300.27|297.47|298.35|295.55|300.27|297.47|298.35|295.55|0
1657690500000|2022-07-13 05:35:00|298.49|295.69|299.67|296.87|299.67|296.87|298.49|295.69|0
1657690800000|2022-07-13 05:40:00|299.82|297.02|299.89|297.09|300.26|297.46|299.15|296.35|0
1657691100000|2022-07-13 05:45:00|299.82|297.02|300.55|297.75|300.55|297.75|299.52|296.72|0
1657691400000|2022-07-13 05:50:00|300.41|297.61|300.55|297.75|300.85|298.05|299.96|297.16|0
1657691700000|2022-07-13 05:55:00|300.85|298.05|300.4|297.6|300.85|298.05|300.25|297.45|0
1657692000000|2022-07-13 06:00:00|300.25|297.45|300.17|297.37|301.14|298.34|299.81|297.01|0
1657692300000|2022-07-13 06:05:00|299.95|297.15|299.65|296.85|300.54|297.74|299.21|296.41|0
1657692600000|2022-07-13 06:10:00|299.51|296.71|299.06|296.26|300.1|297.3|298.03|295.23|0
1657692900000|2022-07-13 06:15:00|298.91|296.11|298.76|295.96|299.06|296.26|297.36|294.56|0
1657693200000|2022-07-13 06:20:00|298.91|296.11|298.76|295.96|299.5|296.7|298.61|295.81|0
1657693500000|2022-07-13 06:25:00|298.61|295.81|300.38|297.58|300.45|297.65|298.32|295.52|0
1657693800000|2022-07-13 06:30:00|300.31|297.51|299.79|296.99|300.53|297.73|299.35|296.55|0
1657694100000|2022-07-13 06:35:00|299.71|296.91|300.97|298.17|301.27|298.47|299.64|296.84|0
1657694400000|2022-07-13 06:40:00|301.12|298.32|303.79|300.99|303.94|301.14|301.12|298.32|0
1657694700000|2022-07-13 06:45:00|303.94|301.14|305.13|302.33|305.87|303.07|303.34|300.54|0
1657695000000|2022-07-13 06:50:00|305.2|302.4|304.08|301.28|306.02|303.22|303.34|300.54|0
1657695300000|2022-07-13 06:55:00|304.23|301.43|304.52|301.72|305.27|302.47|303.85|301.05|0
1657695600000|2022-07-13 07:00:00|304.08|301.28|303.4|300.6|304.45|301.65|302.44|299.64|0
1657695900000|2022-07-13 07:05:00|302.83|300.43|301.79|299.39|303.28|300.88|301.2|298.8|0
1657696200000|2022-07-13 07:10:00|301.64|299.24|301.41|299.01|303.28|300.88|301.2|298.8|0
1657696500000|2022-07-13 07:15:00|301.49|299.09|299.93|297.53|301.49|299.09|298.24|295.84|0
1657696800000|2022-07-13 07:20:00|299.71|297.31|299.71|297.31|300.01|297.61|298.83|296.43|0
1657697100000|2022-07-13 07:25:00|299.63|297.23|298.89|296.49|300.45|298.05|298.08|295.68|0
1657697400000|2022-07-13 07:30:00|298.82|296.42|300.3|297.9|300.74|298.34|297.94|295.54|0
1657697700000|2022-07-13 07:35:00|300.22|297.82|298.59|296.19|300.37|297.97|297.64|295.24|0
1657698000000|2022-07-13 07:40:00|298.89|296.49|297.34|294.94|299.11|296.71|296.9|294.5|0
1657698300000|2022-07-13 07:45:00|297.04|294.64|297.34|294.94|297.48|295.08|295.5|293.1|0
1657698600000|2022-07-13 07:50:00|297.26|294.86|296.74|294.34|297.26|294.86|296.16|293.76|0
1657698900000|2022-07-13 07:55:00|296.52|294.12|296.3|293.9|296.74|294.34|295.57|293.17|0
1657699200000|2022-07-13 08:00:00|296.15|293.75|297.18|294.78|297.77|295.37|295.27|292.87|0
1657699500000|2022-07-13 08:05:00|297.25|294.85|295.56|293.16|297.62|295.22|293.95|291.55|0
1657699800000|2022-07-13 08:10:00|295.85|293.45|295.12|292.72|296|293.6|294.97|292.57|0
1657700100000|2022-07-13 08:15:00|295.26|292.86|297.68|295.28|298.06|295.66|294.97|292.57|0
1657700400000|2022-07-13 08:20:00|297.61|295.21|298.2|295.8|298.27|295.87|297.32|294.92|0
1657700700000|2022-07-13 08:25:00|298.05|295.65|299.08|296.68|299.23|296.83|298.05|295.65|0
1657701000000|2022-07-13 08:30:00|298.94|296.54|300.71|298.31|301|298.6|298.79|296.39|0
1657701300000|2022-07-13 08:35:00|300.78|298.38|302.04|299.64|302.04|299.64|300.63|298.23|0
1657701600000|2022-07-13 08:40:00|301.89|299.49|300.55|298.15|301.89|299.49|300.41|298.01|0
1657701900000|2022-07-13 08:45:00|300.62|298.22|302.48|300.08|303.22|300.82|300.48|298.08|0
1657702200000|2022-07-13 08:50:00|302.33|299.93|302.92|300.52|303.14|300.74|302.18|299.78|0
1657702500000|2022-07-13 08:55:00|303.07|300.67|304.56|302.16|304.86|302.46|302.62|300.22|0
1657702800000|2022-07-13 09:00:00|304.33|301.93|304.33|301.93|304.7|302.3|303.29|300.89|0
1657703100000|2022-07-13 09:05:00|304.26|301.86|303.36|300.96|304.26|301.86|302.77|300.37|0
1657703400000|2022-07-13 09:10:00|303.21|300.81|303.06|300.66|303.8|301.4|302.47|300.07|0
1657703700000|2022-07-13 09:15:00|302.91|300.51|302.76|300.36|303.8|301.4|302.46|300.06|0
1657704000000|2022-07-13 09:20:00|302.61|300.21|302.76|300.36|303.95|301.55|302.61|300.21|0
1657704300000|2022-07-13 09:25:00|302.61|300.21|304.39|301.99|304.39|301.99|302.46|300.06|0
1657704600000|2022-07-13 09:30:00|304.31|301.91|304.01|301.61|304.39|301.99|303.35|300.95|0
1657704900000|2022-07-13 09:35:00|304.16|301.76|303.64|301.24|304.16|301.76|303.19|300.79|0
1657705200000|2022-07-13 09:40:00|303.49|301.09|301.85|299.45|303.71|301.31|301.71|299.31|0
1657705500000|2022-07-13 09:45:00|302|299.6|302.22|299.82|302.6|300.2|301.78|299.38|0
1657705800000|2022-07-13 09:50:00|302.3|299.9|302.44|300.04|302.74|300.34|301.33|298.93|0
1657706100000|2022-07-13 09:55:00|302.29|299.89|301.85|299.45|302.51|300.11|301.85|299.45|0
1657706400000|2022-07-13 10:00:00|301.7|299.3|301.55|299.15|302.36|299.96|300.95|298.55|0
1657706700000|2022-07-13 10:05:00|301.62|299.22|301.54|299.14|301.99|299.59|301.4|299|0
1657707000000|2022-07-13 10:10:00|301.47|299.07|301.39|298.99|301.84|299.44|300.95|298.55|0
1657707300000|2022-07-13 10:15:00|301.54|299.14|301.54|299.14|302.13|299.73|301.54|299.14|0
1657707600000|2022-07-13 10:20:00|301.61|299.21|301.54|299.14|301.98|299.58|301.24|298.84|0
1657707900000|2022-07-13 10:25:00|301.46|299.06|300.64|298.24|301.54|299.14|300.05|297.65|0
1657708200000|2022-07-13 10:30:00|300.5|298.1|300.12|297.72|300.5|298.1|299.61|297.21|0
1657708500000|2022-07-13 10:35:00|300.2|297.8|300.19|297.79|300.42|298.02|298.42|296.02|0
1657708800000|2022-07-13 10:40:00|300.05|297.65|301.23|298.83|301.38|298.98|300.05|297.65|0
1657709100000|2022-07-13 10:45:00|301.08|298.68|300.78|298.38|301.67|299.27|300.78|298.38|0
1657709400000|2022-07-13 10:50:00|300.93|298.53|300.41|298.01|301.37|298.97|300.41|298.01|0
1657709700000|2022-07-13 10:55:00|300.33|297.93|301.37|298.97|301.37|298.97|299.89|297.49|0
1657710000000|2022-07-13 11:00:00|301.44|299.04|300.92|298.52|301.44|299.04|300.18|297.78|0
1657710300000|2022-07-13 11:05:00|300.84|298.44|301.81|299.41|301.96|299.56|300.18|297.78|0
1657710600000|2022-07-13 11:10:00|301.73|299.33|303.14|300.74|303.74|301.34|301.51|299.11|0
1657710900000|2022-07-13 11:15:00|302.99|300.59|302.69|300.29|303.44|301.04|302.55|300.15|0
1657711200000|2022-07-13 11:20:00|302.77|300.37|300.24|297.84|303.06|300.66|300.17|297.77|0
1657711500000|2022-07-13 11:25:00|300.47|298.07|300.53|298.13|301.5|299.1|300.09|297.69|0
1657711800000|2022-07-13 11:30:00|300.39|297.99|301.35|298.95|301.5|299.1|299.87|297.47|0
1657712100000|2022-07-13 11:35:00|301.5|299.1|301.94|299.54|301.94|299.54|300.9|298.5|0
1657712400000|2022-07-13 11:40:00|302.09|299.69|303.42|301.02|303.87|301.47|302.09|299.69|0
1657712700000|2022-07-13 11:45:00|303.35|300.95|304.17|301.77|304.61|302.21|303.27|300.87|0
1657713000000|2022-07-13 11:50:00|304.31|301.91|304.88|302.48|305.12|302.72|303.12|300.72|0
1657713300000|2022-07-13 11:55:00|304.81|302.41|305.03|302.63|305.93|303.53|304.44|302.04|0
1657713600000|2022-07-13 12:00:00|304.95|302.55|307.49|305.09|309.22|306.82|304.14|301.74|0
1657713900000|2022-07-13 12:05:00|307.57|305.17|306.97|304.57|307.57|305.17|306.82|304.42|0
1657714200000|2022-07-13 12:10:00|306.67|304.27|305.62|303.22|306.97|304.57|304.73|302.33|0
1657714500000|2022-07-13 12:15:00|305.77|303.37|306.81|304.41|306.81|304.41|305.17|302.77|0
1657714800000|2022-07-13 12:20:00|307.11|304.71|307.71|305.31|308.76|306.36|307.11|304.71|0
1657715100000|2022-07-13 12:25:00|308.01|305.61|319.8|317.4|325.86|323.46|306.43|304.03|0
1657715400000|2022-07-13 12:30:00|306.13|303.73|262.25|259.85|306.13|303.73|256.84|254.44|0
1657715700000|2022-07-13 12:35:00|261.84|259.44|260.73|258.33|264.33|261.93|259.02|256.62|0
1657716000000|2022-07-13 12:40:00|260.87|258.47|259.49|257.09|262.8|260.4|256.89|254.49|0
1657716300000|2022-07-13 12:45:00|259.08|256.68|263.65|261.25|263.65|261.25|254.58|252.18|0
1657716600000|2022-07-13 12:50:00|263.37|260.97|264.2|261.8|264.89|262.49|261.45|259.05|0
1657716900000|2022-07-13 12:55:00|264.34|261.94|266.97|264.57|267.25|264.85|261.58|259.18|0
1657717200000|2022-07-13 13:00:00|266.41|264.01|270.84|268.44|271.53|269.13|263.23|260.83|0
1657717500000|2022-07-13 13:05:00|270.7|268.3|269.3|266.9|270.84|268.44|265.82|263.42|0
1657717800000|2022-07-13 13:10:00|269.44|267.04|270.53|268.13|271.09|268.69|267.48|265.08|0
1657718100000|2022-07-13 13:15:00|270.81|268.41|266.49|264.09|272.35|269.95|265.94|263.54|0
1657718400000|2022-07-13 13:20:00|266.91|264.51|265.1|262.7|267.81|265.41|263.72|261.32|0
1657718700000|2022-07-13 13:25:00|265.24|262.84|264.27|261.87|266.07|263.67|263.31|260.91|0
1657719000000|2022-07-13 13:30:00|264.69|262.29|268.13|265.73|271.22|268.82|262.34|259.94|0
1657719300000|2022-07-13 13:35:00|268.68|266.28|278.4|276|278.4|276|264.93|262.53|0
1657719600000|2022-07-13 13:40:00|278.26|275.86|270.94|268.54|278.4|276|270.52|268.12|0
1657719900000|2022-07-13 13:45:00|271.85|269.45|279|276.6|279|276.6|266.32|263.92|0
1657720200000|2022-07-13 13:50:00|279.14|276.74|276.31|273.91|283.29|280.89|275.46|273.06|0
1657720500000|2022-07-13 13:55:00|276.45|274.05|276.45|274.05|278.3|275.9|272.49|270.09|0
1657720800000|2022-07-13 14:00:00|276.02|273.62|273.9|271.5|277.44|275.04|268.7|266.3|0
1657721100000|2022-07-13 14:05:00|273.75|271.35|269.53|267.13|275.88|273.48|268.13|265.73|0
1657721400000|2022-07-13 14:10:00|269.25|266.85|270.37|267.97|274.03|271.63|268.13|265.73|0
1657721700000|2022-07-13 14:15:00|270.23|267.83|263.95|261.55|270.8|268.4|263.81|261.41|0
1657722000000|2022-07-13 14:20:00|263.53|261.13|262.49|260.09|265.82|263.42|258.96|256.56|0
1657722300000|2022-07-13 14:25:00|262.76|260.36|268.9|266.5|268.9|266.5|262.07|259.67|0
1657722600000|2022-07-13 14:30:00|268.06|265.66|275.54|273.14|277.4|275|266.8|264.4|0
1657722900000|2022-07-13 14:35:00|276.54|274.14|277.6|275.2|279.4|277|274.19|271.79|0
1657723200000|2022-07-13 14:40:00|277.32|274.92|285.8|283.4|285.8|283.4|276.75|274.35|0
1657723500000|2022-07-13 14:45:00|286.31|283.91|284.1|281.7|287.11|284.71|283.08|280.68|0
1657723800000|2022-07-13 14:50:00|284.53|282.13|283.9|281.5|288.99|286.59|283.32|280.92|0
1657724100000|2022-07-13 14:55:00|284.04|281.64|285.49|283.09|287.68|285.28|283.9|281.5|0
1657724400000|2022-07-13 15:00:00|285.64|283.24|284.91|282.51|286.94|284.54|283.03|280.63|0
1657724700000|2022-07-13 15:05:00|285.34|282.94|290.16|287.76|293.09|290.69|285.34|282.94|0
1657725000000|2022-07-13 15:10:00|290.01|287.61|291.76|289.36|292.86|290.46|289.71|287.31|0
1657725300000|2022-07-13 15:15:00|292.06|289.66|287.82|285.42|292.2|289.8|287.09|284.69|0
1657725600000|2022-07-13 15:20:00|288.25|285.85|286.8|284.4|290|287.6|286.8|284.4|0
1657725900000|2022-07-13 15:25:00|286.65|284.25|282.88|280.48|286.65|284.25|281.07|278.67|0
1657726200000|2022-07-13 15:30:00|282.59|280.19|282.56|280.16|286.02|283.62|282.56|280.16|0
1657726500000|2022-07-13 15:35:00|282.42|280.02|282.41|280.01|283.42|281.02|281.7|279.3|0
1657726800000|2022-07-13 15:40:00|282.27|279.87|280.98|278.58|283.56|281.16|280.55|278.15|0
1657727100000|2022-07-13 15:45:00|280.26|277.86|282.55|280.15|282.62|280.22|278.97|276.57|0
1657727400000|2022-07-13 15:50:00|282.7|280.3|284.42|282.02|287.46|285.06|282.27|279.87|0
1657727700000|2022-07-13 15:55:00|284.28|281.88|283.55|281.15|285.58|283.18|283.41|281.01|0
1657728000000|2022-07-13 16:00:00|283.84|281.44|287.31|284.91|287.46|285.06|282.55|280.15|0
1657728300000|2022-07-13 16:05:00|287.16|284.76|288.47|286.07|289.63|287.23|286.44|284.04|0
1657728600000|2022-07-13 16:10:00|288.32|285.92|284.76|282.36|288.32|285.92|284.33|281.93|0
1657728900000|2022-07-13 16:15:00|284.47|282.07|285.92|283.52|285.92|283.52|283.61|281.21|0
1657729200000|2022-07-13 16:20:00|286.06|283.66|287.94|285.54|288.23|285.83|284.18|281.78|0
1657729500000|2022-07-13 16:25:00|287.8|285.4|289.68|287.28|290.12|287.72|286.78|284.38|0
1657729800000|2022-07-13 16:30:00|289.83|287.43|291.28|288.88|292.31|289.91|288.37|285.97|0
1657730100000|2022-07-13 16:35:00|290.85|288.45|291.9|289.5|292.1|289.7|288.69|286.29|0
1657730400000|2022-07-13 16:40:00|292.2|289.8|290.51|288.11|292.2|289.8|289.12|286.72|0
1657730700000|2022-07-13 16:45:00|290.29|287.89|291.02|288.62|291.6|289.2|288.98|286.58|0
1657731000000|2022-07-13 16:50:00|290.87|288.47|293.36|290.96|293.66|291.26|289.7|287.3|0
1657731300000|2022-07-13 16:55:00|293.8|291.4|294.98|292.58|294.98|292.58|291.89|289.49|0
1657731600000|2022-07-13 17:00:00|295.12|292.72|298.74|296.34|301.34|298.94|292.77|290.37|0
1657731900000|2022-07-13 17:05:00|299.11|296.71|296.59|294.19|300.45|298.05|295.41|293.01|0
1657732200000|2022-07-13 17:10:00|296.3|293.9|301.31|298.91|301.31|298.91|295.71|293.31|0
1657732500000|2022-07-13 17:15:00|301.61|299.21|294.22|291.82|301.61|299.21|293.2|290.8|0
1657732800000|2022-07-13 17:20:00|294.37|291.97|296.42|294.02|296.43|294.03|293.05|290.65|0
1657733100000|2022-07-13 17:25:00|296.28|293.88|296.28|293.88|296.57|294.17|293.78|291.38|0
1657733400000|2022-07-13 17:30:00|296.13|293.73|294.36|291.96|296.13|293.73|292.75|290.35|0
1657733700000|2022-07-13 17:35:00|294.22|291.82|291.87|289.47|294.51|292.11|291.58|289.18|0
1657734000000|2022-07-13 17:40:00|291.73|289.33|295.24|292.84|295.83|293.43|291.73|289.33|0
1657734300000|2022-07-13 17:45:00|295.68|293.28|297.44|295.04|297.96|295.56|294.65|292.25|0
1657734600000|2022-07-13 17:50:00|297.59|295.19|295.53|293.13|298.33|295.93|295.53|293.13|0
1657734900000|2022-07-13 17:55:00|295.09|292.69|296.99|294.59|297.44|295.04|294.64|292.24|0
1657735200000|2022-07-13 18:00:00|296.85|294.45|284.18|281.78|296.85|294.45|283.89|281.49|0
1657735500000|2022-07-13 18:05:00|283.74|281.34|283.7|281.3|288.37|285.97|283.7|281.3|0
1657735800000|2022-07-13 18:10:00|283.84|281.44|288.33|285.93|288.47|286.07|283.41|281.01|0
1657736100000|2022-07-13 18:15:00|288.18|285.78|288.62|286.22|288.76|286.36|284.41|282.01|0
1657736400000|2022-07-13 18:20:00|288.33|285.93|290.66|288.26|291.53|289.13|286.15|283.75|0
1657736700000|2022-07-13 18:25:00|291.09|288.69|292.07|289.67|292.43|290.03|288.47|286.07|0
1657737000000|2022-07-13 18:30:00|292.82|290.42|295.11|292.71|295.41|293.01|290.92|288.52|0
1657737300000|2022-07-13 18:35:00|295.41|293.01|296.14|293.74|296.44|294.04|293.34|290.94|0
1657737600000|2022-07-13 18:40:00|296.29|293.89|294.22|291.82|297.18|294.78|294.22|291.82|0
1657737900000|2022-07-13 18:45:00|294.81|292.41|293.46|291.06|296.59|294.19|293.31|290.91|0
1657738200000|2022-07-13 18:50:00|293.6|291.2|292.72|290.32|296.26|293.86|292.57|290.17|0
1657738500000|2022-07-13 18:55:00|292.57|290.17|297.59|295.19|297.89|295.49|290.08|287.68|0
1657738800000|2022-07-13 19:00:00|297.74|295.34|297.14|294.74|298.33|295.93|294.48|292.08|0
1657739100000|2022-07-13 19:05:00|297.06|294.66|292.05|289.65|297.14|294.74|290.07|287.67|0
1657739400000|2022-07-13 19:10:00|291.68|289.28|294.62|292.22|295.36|292.96|291.39|288.99|0
1657739700000|2022-07-13 19:15:00|294.47|292.07|295.58|293.18|295.8|293.4|293|290.6|0
1657740000000|2022-07-13 19:20:00|295.65|293.25|294.17|291.77|296.24|293.84|293.14|290.74|0
1657740300000|2022-07-13 19:25:00|294.03|291.63|291.23|288.83|294.03|291.63|290.94|288.54|0
1657740600000|2022-07-13 19:30:00|290.94|288.54|286.41|284.01|292.11|289.71|286.27|283.87|0
1657740900000|2022-07-13 19:35:00|285.02|282.62|290.32|287.92|290.61|288.21|285.02|282.62|0
1657741200000|2022-07-13 19:40:00|290.03|287.63|286.53|284.13|290.03|287.63|286.1|283.7|0
1657741500000|2022-07-13 19:45:00|286.39|283.99|286.82|284.42|287.55|285.15|284.94|282.54|0
1657741800000|2022-07-13 19:50:00|285.95|283.55|287.4|285|288.27|285.87|284.07|281.67|0
1657742100000|2022-07-13 19:55:00|287.32|284.92|284.06|281.66|289.29|286.89|283.77|281.37|0
1657742400000|2022-07-13 20:00:00|283.63|281.23|283.77|281.37|284.49|282.09|282.9|280.5|0
1657742700000|2022-07-13 20:05:00|283.62|281.22|282.61|280.21|283.91|281.51|282.18|279.78|0
1657743000000|2022-07-13 20:10:00|282.9|280.5|280.88|278.48|283.48|281.08|280.88|278.48|0
1657743300000|2022-07-13 20:15:00|281.23|278.43|280.08|277.28|281.66|278.86|280.08|277.28|0
1657743600000|2022-07-13 20:20:00|279.93|277.13|280.22|277.42|280.36|277.56|279.79|276.99|0
1657743900000|2022-07-13 20:25:00|279.93|277.13|280.64|277.84|280.64|277.84|279.5|276.7|0
1657744200000|2022-07-13 20:30:00|280.5|277.7|280.64|277.84|280.93|278.13|280.5|277.7|0
1657744500000|2022-07-13 20:35:00|280.79|277.99|280.21|277.41|280.79|277.99|279.64|276.84|0
1657744800000|2022-07-13 20:40:00|280.28|277.48|279.63|276.83|280.5|277.7|279.63|276.83|0
1657745100000|2022-07-13 20:45:00|279.78|276.98|279.34|276.54|279.92|277.12|279.06|276.26|0
1657745400000|2022-07-13 20:50:00|279.49|276.69|280.06|277.26|280.2|277.4|279.06|276.26|0
1657745700000|2022-07-13 20:55:00|279.91|277.11|280.23|277.43|281.87|279.07|279.63|276.83|0
1657746000000|2022-07-13 21:00:00|280.04|277.24|280|277.2|280.04|277.24|279.91|277.11|0
1657746300000|2022-07-13 21:05:00|279.93|277.13|279.95|277.15|280.02|277.22|279.93|277.13|0
1657746600000|2022-07-13 21:10:00|279.93|277.13|279.61|276.81|279.93|277.13|279.37|276.57|0
1657746900000|2022-07-13 21:15:00|279.6|276.8|279.47|276.67|279.6|276.8|279.33|276.53|0
1657747200000|2022-07-13 21:20:00|279.57|276.77|279.48|276.68|279.67|276.87|279.45|276.65|0
1657747500000|2022-07-13 21:25:00|279.67|276.87|279.67|276.87|279.69|276.89|279.61|276.81|0
1657747800000|2022-07-13 21:30:00|279.65|276.85|279.56|276.76|279.77|276.97|279.56|276.76|0
1657748100000|2022-07-13 21:35:00|279.54|276.74|279.6|276.8|279.66|276.86|279.54|276.74|0
1657748400000|2022-07-13 21:40:00|279.66|276.86|279.66|276.86|279.66|276.86|279.66|276.86|0
1657748700000|2022-07-13 21:45:00|279.76|276.96|279.68|276.88|279.76|276.96|279.59|276.79|0
1657749000000|2022-07-13 21:50:00|279.66|276.86|279.61|276.81|279.68|276.88|279.61|276.81|0
1657749300000|2022-07-13 21:55:00|279.64|276.84|279.59|276.79|279.65|276.85|279.46|276.66|0
1657749600000|2022-07-13 22:00:00|279.2|276.4|279.13|276.33|279.99|277.19|278.34|275.54|0
1657749900000|2022-07-13 22:05:00|278.91|276.11|277.41|274.61|278.98|276.18|277.13|274.33|0
1657750200000|2022-07-13 22:10:00|277.34|274.54|278.05|275.25|278.12|275.32|277.27|274.47|0
1657750500000|2022-07-13 22:15:00|277.98|275.18|278.4|275.6|278.76|275.96|277.98|275.18|0
1657750800000|2022-07-13 22:20:00|278.55|275.75|278.26|275.46|278.69|275.89|277.83|275.03|0
1657751100000|2022-07-13 22:25:00|278.4|275.6|278.26|275.46|278.4|275.6|277.19|274.39|0
1657751400000|2022-07-13 22:30:00|278.11|275.31|275.83|273.03|278.26|275.46|275.83|273.03|0
1657751700000|2022-07-13 22:35:00|275.97|273.17|273.56|270.76|275.97|273.17|273.42|270.62|0
1657752000000|2022-07-13 22:40:00|273.84|271.04|273.27|270.47|274.55|271.75|273.27|270.47|0
1657752300000|2022-07-13 22:45:00|273.42|270.62|273.48|270.68|274.26|271.46|272.42|269.62|0
1657752600000|2022-07-13 22:50:00|273.55|270.75|274.12|271.32|274.97|272.17|273.55|270.75|0
1657752900000|2022-07-13 22:55:00|274.19|271.39|274.18|271.38|274.54|271.74|273.9|271.1|0
1657753200000|2022-07-13 23:00:00|274.26|271.46|275.25|272.45|275.96|273.16|273.97|271.17|0
1657753500000|2022-07-13 23:05:00|275.11|272.31|275.24|272.44|275.31|272.51|274.54|271.74|0
1657753800000|2022-07-13 23:10:00|275.1|272.3|272.27|269.47|275.1|272.3|272.13|269.33|0
1657754100000|2022-07-13 23:15:00|272.13|269.33|271.56|268.76|272.55|269.75|271.56|268.76|0
1657754400000|2022-07-13 23:20:00|271.7|268.9|272.97|270.17|273.11|270.31|271.56|268.76|0
1657754700000|2022-07-13 23:25:00|273.11|270.31|272.12|269.32|273.18|270.38|271.98|269.18|0
1657755000000|2022-07-13 23:30:00|271.98|269.18|272.54|269.74|273.25|270.45|271.98|269.18|0
1657755300000|2022-07-13 23:35:00|272.61|269.81|269.3|266.5|272.68|269.88|269.3|266.5|0
1657755600000|2022-07-13 23:40:00|269.37|266.57|269.36|266.56|269.44|266.64|268.18|265.38|0
1657755900000|2022-07-13 23:45:00|269.3|266.5|269.15|266.35|269.44|266.64|268.46|265.66|0
1657756200000|2022-07-13 23:50:00|269.22|266.42|269.92|267.12|270.56|267.76|269.01|266.21|0
1657756500000|2022-07-13 23:55:00|269.99|267.19|270.13|267.33|270.56|267.76|269.92|267.12|0
1657756800000|2022-07-14 00:00:00|269.99|267.19|272.24|269.44|272.38|269.58|268.31|265.51|0
1657757100000|2022-07-14 00:05:00|272.52|269.72|272.52|269.72|272.8|270|271.82|269.02|0
1657757400000|2022-07-14 00:10:00|272.66|269.86|272.8|270|272.94|270.14|271.81|269.01|0
1657757700000|2022-07-14 00:15:00|272.52|269.72|274.56|271.76|274.92|272.12|272.52|269.72|0
1657758000000|2022-07-14 00:20:00|274.5|271.7|273.93|271.13|275.35|272.55|273.79|270.99|0
1657758300000|2022-07-14 00:25:00|274.07|271.27|273.78|270.98|274.49|271.69|273.22|270.42|0
1657758600000|2022-07-14 00:30:00|273.64|270.84|273.78|270.98|274.77|271.97|273.5|270.7|0
1657758900000|2022-07-14 00:35:00|273.85|271.05|273.78|270.98|274.2|271.4|272.93|270.13|0
1657759200000|2022-07-14 00:40:00|273.92|271.12|274.06|271.26|274.77|271.97|273.78|270.98|0
1657759500000|2022-07-14 00:45:00|274.13|271.33|273.77|270.97|274.13|271.33|272.93|270.13|0
1657759800000|2022-07-14 00:50:00|273.91|271.11|274.4|271.6|274.9|272.1|273.63|270.83|0
1657760100000|2022-07-14 00:55:00|274.62|271.82|274.05|271.25|275.04|272.24|274.05|271.25|0
1657760400000|2022-07-14 01:00:00|274.19|271.39|274.9|272.1|274.9|272.1|273.48|270.68|0
1657760700000|2022-07-14 01:05:00|274.76|271.96|274.75|271.95|274.76|271.96|273.9|271.1|0
1657761000000|2022-07-14 01:10:00|274.9|272.1|275.18|272.38|275.75|272.95|274.47|271.67|0
1657761300000|2022-07-14 01:15:00|275.46|272.66|276.38|273.58|276.88|274.08|275.32|272.52|0
1657761600000|2022-07-14 01:20:00|276.45|273.65|277.3|274.5|277.88|275.08|276.17|273.37|0
1657761900000|2022-07-14 01:25:00|277.09|274.29|277.02|274.22|277.59|274.79|276.87|274.07|0
1657762200000|2022-07-14 01:30:00|277.16|274.36|276.73|273.93|277.44|274.64|276.02|273.22|0
1657762500000|2022-07-14 01:35:00|276.59|273.79|277.01|274.21|277.37|274.57|276.02|273.22|0
1657762800000|2022-07-14 01:40:00|277.08|274.28|276.58|273.78|277.08|274.28|276.01|273.21|0
1657763100000|2022-07-14 01:45:00|276.65|273.85|275.58|272.78|276.93|274.13|275.58|272.78|0
1657763400000|2022-07-14 01:50:00|275.65|272.85|275.86|273.06|276.01|273.21|274.73|271.93|0
1657763700000|2022-07-14 01:55:00|275.79|272.99|277.93|275.13|279.21|276.41|275.79|272.99|0
1657764000000|2022-07-14 02:00:00|278.28|275.48|278.14|275.34|278.71|275.91|277.71|274.91|0
1657764300000|2022-07-14 02:05:00|278.21|275.41|278.57|275.77|279.21|276.41|278|275.2|0
1657764600000|2022-07-14 02:10:00|278.49|275.69|278.42|275.62|279.14|276.34|278.2|275.4|0
1657764900000|2022-07-14 02:15:00|278.28|275.48|277.7|274.9|278.56|275.76|277.42|274.62|0
1657765200000|2022-07-14 02:20:00|277.85|275.05|278.99|276.19|279.13|276.33|277.77|274.97|0
1657765500000|2022-07-14 02:25:00|279.13|276.33|278.84|276.04|279.34|276.54|278.55|275.75|0
1657765800000|2022-07-14 02:30:00|278.7|275.9|279.98|277.18|280.56|277.76|278.55|275.75|0
1657766100000|2022-07-14 02:35:00|280.05|277.25|281.56|278.76|281.85|279.05|280.05|277.25|0
1657766400000|2022-07-14 02:40:00|281.27|278.47|280.98|278.18|282.13|279.33|280.55|277.75|0
1657766700000|2022-07-14 02:45:00|281.05|278.25|280.26|277.46|281.13|278.33|279.83|277.03|0
1657767000000|2022-07-14 02:50:00|280.4|277.6|279.54|276.74|280.69|277.89|279.54|276.74|0
1657767300000|2022-07-14 02:55:00|279.69|276.89|280.11|277.31|280.4|277.6|279.69|276.89|0
1657767600000|2022-07-14 03:00:00|280.26|277.46|281.4|278.6|281.4|278.6|280.11|277.31|0
1657767900000|2022-07-14 03:05:00|281.26|278.46|281.83|279.03|282.41|279.61|280.97|278.17|0
1657768200000|2022-07-14 03:10:00|281.97|279.17|281.75|278.95|282.19|279.39|280.97|278.17|0
1657768500000|2022-07-14 03:15:00|281.83|279.03|281.25|278.45|281.9|279.1|281.25|278.45|0
1657768800000|2022-07-14 03:20:00|281.32|278.52|282.54|279.74|283.26|280.46|281.32|278.52|0
1657769100000|2022-07-14 03:25:00|282.61|279.81|283.69|280.89|284.42|281.62|282.54|279.74|0
1657769400000|2022-07-14 03:30:00|283.62|280.82|283.55|280.75|283.98|281.18|282.97|280.17|0
1657769700000|2022-07-14 03:35:00|283.69|280.89|282.97|280.17|284.12|281.32|282.82|280.02|0
1657770000000|2022-07-14 03:40:00|283.04|280.24|283.83|281.03|284.84|282.04|282.53|279.73|0
1657770300000|2022-07-14 03:45:00|283.97|281.17|282.82|280.02|284.26|281.46|282.82|280.02|0
1657770600000|2022-07-14 03:50:00|282.96|280.16|282.53|279.73|283.25|280.45|282.38|279.58|0
1657770900000|2022-07-14 03:55:00|282.24|279.44|282.52|279.72|282.67|279.87|281.95|279.15|0
1657771200000|2022-07-14 04:00:00|282.74|279.94|282.95|280.15|283.53|280.73|282.67|279.87|0
1657771500000|2022-07-14 04:05:00|282.88|280.08|281.8|279|282.95|280.15|281.51|278.71|0
1657771800000|2022-07-14 04:10:00|281.72|278.92|281.36|278.56|282.23|279.43|281.22|278.42|0
1657772100000|2022-07-14 04:15:00|281.51|278.71|282.22|279.42|282.66|279.86|281.51|278.71|0
1657772400000|2022-07-14 04:20:00|282.08|279.28|282|279.2|282.08|279.28|281.5|278.7|0
1657772700000|2022-07-14 04:25:00|281.93|279.13|282.51|279.71|282.79|279.99|281.79|278.99|0
1657773000000|2022-07-14 04:30:00|282.58|279.78|283.22|280.42|283.37|280.57|282.5|279.7|0
1657773300000|2022-07-14 04:35:00|283.29|280.49|283.22|280.42|283.73|280.93|283|280.2|0
1657773600000|2022-07-14 04:40:00|283.37|280.57|283.29|280.49|283.51|280.71|283.22|280.42|0
1657773900000|2022-07-14 04:45:00|283.36|280.56|283.79|280.99|284.44|281.64|283.22|280.42|0
1657774200000|2022-07-14 04:50:00|283.86|281.06|283.07|280.27|284.01|281.21|282.78|279.98|0
1657774500000|2022-07-14 04:55:00|283.21|280.41|283.07|280.27|283.5|280.7|282.78|279.98|0
1657774800000|2022-07-14 05:00:00|283.28|280.48|283.93|281.13|284.22|281.42|282.56|279.76|0
1657775100000|2022-07-14 05:05:00|284.07|281.27|283.49|280.69|284.51|281.71|283.35|280.55|0
1657775400000|2022-07-14 05:10:00|283.42|280.62|283.64|280.84|283.78|280.98|283.06|280.26|0
1657775700000|2022-07-14 05:15:00|283.56|280.76|283.2|280.4|284.21|281.41|282.91|280.11|0
1657776000000|2022-07-14 05:20:00|283.12|280.32|281.61|278.81|283.2|280.4|281.33|278.53|0
1657776300000|2022-07-14 05:25:00|281.47|278.67|281.61|278.81|281.9|279.1|280.89|278.09|0
1657776600000|2022-07-14 05:30:00|281.68|278.88|282.04|279.24|282.19|279.39|281.18|278.38|0
1657776900000|2022-07-14 05:35:00|281.96|279.16|280.38|277.58|282.04|279.24|280.38|277.58|0
1657777200000|2022-07-14 05:40:00|280.46|277.66|278.16|275.36|280.46|277.66|278.16|275.36|0
1657777500000|2022-07-14 05:45:00|278.02|275.22|278.3|275.5|278.59|275.79|277.59|274.79|0
1657777800000|2022-07-14 05:50:00|278.37|275.57|277.59|274.79|278.59|275.79|277.16|274.36|0
1657778100000|2022-07-14 05:55:00|277.65|274.85|277.65|274.85|278.3|275.5|277.08|274.28|0
1657778400000|2022-07-14 06:00:00|277.87|275.07|276.37|273.57|278.3|275.5|275.45|272.65|0
1657778700000|2022-07-14 06:05:00|276.3|273.5|278.93|276.13|279.29|276.49|276.16|273.36|0
1657779000000|2022-07-14 06:10:00|278.86|276.06|279.29|276.49|280.01|277.21|278.43|275.63|0
1657779300000|2022-07-14 06:15:00|279.15|276.35|276.64|273.84|279.15|276.35|276.57|273.77|0
1657779600000|2022-07-14 06:20:00|276.72|273.92|275.56|272.76|277.29|274.49|275.19|272.39|0
1657779900000|2022-07-14 06:25:00|276.54|273.74|276.96|274.16|277.82|275.02|275.97|273.17|0
1657780200000|2022-07-14 06:30:00|276.54|273.74|275.25|272.45|277.1|274.3|274.55|271.75|0
1657780500000|2022-07-14 06:35:00|275.18|272.38|274.97|272.17|275.54|272.74|274.4|271.6|0
1657780800000|2022-07-14 06:40:00|274.83|272.03|275.67|272.87|275.96|273.16|274.54|271.74|0
1657781100000|2022-07-14 06:45:00|275.53|272.73|276.89|274.09|277.95|275.15|275.53|272.73|0
1657781400000|2022-07-14 06:50:00|276.75|273.95|276.03|273.23|277.17|274.37|276.03|273.23|0
1657781700000|2022-07-14 06:55:00|275.89|273.09|275.89|273.09|277.03|274.23|275.32|272.52|0
1657782000000|2022-07-14 07:00:00|276.03|273.23|275.18|272.38|278.02|275.22|275.1|272.3|0
1657782300000|2022-07-14 07:05:00|274.69|272.29|270.45|268.05|274.83|272.43|270.38|267.98|0
1657782600000|2022-07-14 07:10:00|270.31|267.91|272.19|269.79|273.89|271.49|269.75|267.35|0
1657782900000|2022-07-14 07:15:00|272.13|269.73|275.52|273.12|276.8|274.4|271.63|269.23|0
1657783200000|2022-07-14 07:20:00|275.66|273.26|275.9|273.5|276.94|274.54|274.9|272.5|0
1657783500000|2022-07-14 07:25:00|275.82|273.42|276.04|273.64|276.96|274.56|274.76|272.36|0
1657783800000|2022-07-14 07:30:00|275.82|273.42|273.69|271.29|276.75|274.35|273.12|270.72|0
1657784100000|2022-07-14 07:35:00|273.9|271.5|273.83|271.43|276.89|274.49|273.62|271.22|0
1657784400000|2022-07-14 07:40:00|273.62|271.22|273.47|271.07|274.96|272.56|272.34|269.94|0
1657784700000|2022-07-14 07:45:00|273.4|271|270.57|268.17|273.54|271.14|270.57|268.17|0
1657785000000|2022-07-14 07:50:00|270.71|268.31|269.38|266.98|271.21|268.81|268.82|266.42|0
1657785300000|2022-07-14 07:55:00|269.66|267.26|268.81|266.41|270.08|267.68|268.25|265.85|0
1657785600000|2022-07-14 08:00:00|268.88|266.48|271.2|268.8|271.77|269.37|266.99|264.59|0
1657785900000|2022-07-14 08:05:00|271.48|269.08|270.92|268.52|271.48|269.08|269.37|266.97|0
1657786200000|2022-07-14 08:10:00|271.2|268.8|270.63|268.23|271.34|268.94|269.65|267.25|0
1657786500000|2022-07-14 08:15:00|270.77|268.37|270.07|267.67|271.33|268.93|268.66|266.26|0
1657786800000|2022-07-14 08:20:00|270.21|267.81|265.51|263.11|270.21|267.81|265.51|263.11|0
1657787100000|2022-07-14 08:25:00|265.44|263.04|266|263.6|266.56|264.16|265.02|262.62|0
1657787400000|2022-07-14 08:30:00|265.51|263.11|264.04|261.64|265.51|263.11|263.56|261.16|0
1657787700000|2022-07-14 08:35:00|264.18|261.78|260.54|258.14|265.44|263.04|260.39|257.99|0
1657788000000|2022-07-14 08:40:00|260.61|258.21|257.1|254.7|260.89|258.49|257.1|254.7|0
1657788300000|2022-07-14 08:45:00|256.97|254.57|259.63|257.23|260.97|258.57|256.96|254.56|0
1657788600000|2022-07-14 08:50:00|259.49|257.09|258.67|256.27|260.18|257.78|257.98|255.58|0
1657788900000|2022-07-14 08:55:00|258.53|256.13|259.35|256.95|261.69|259.29|257.57|255.17|0
1657789200000|2022-07-14 09:00:00|259.49|257.09|260.65|258.25|260.65|258.25|258.8|256.4|0
1657789500000|2022-07-14 09:05:00|260.59|258.19|261.27|258.87|261.27|258.87|259.76|257.36|0
1657789800000|2022-07-14 09:10:00|261.34|258.94|260.51|258.11|261.96|259.56|260.23|257.83|0
1657790100000|2022-07-14 09:15:00|260.44|258.04|259.82|257.42|260.99|258.59|259.06|256.66|0
1657790400000|2022-07-14 09:20:00|259.75|257.35|257.63|255.23|260.85|258.45|257.14|254.74|0
1657790700000|2022-07-14 09:25:00|257.55|255.15|258.99|256.59|260.1|257.7|257.55|255.15|0
1657791000000|2022-07-14 09:30:00|258.92|256.52|258.37|255.97|260.51|258.11|258.17|255.77|0
1657791300000|2022-07-14 09:35:00|258.51|256.11|259.81|257.41|259.95|257.55|257.76|255.36|0
1657791600000|2022-07-14 09:40:00|259.88|257.48|261.74|259.34|262.22|259.82|259.4|257|0
1657791900000|2022-07-14 09:45:00|261.6|259.2|262.29|259.89|262.29|259.89|261.46|259.06|0
1657792200000|2022-07-14 09:50:00|262.15|259.75|263.54|261.14|263.54|261.14|260.77|258.37|0
1657792500000|2022-07-14 09:55:00|263.4|261|263.97|261.57|264.81|262.41|262.72|260.32|0
1657792800000|2022-07-14 10:00:00|264.03|261.63|263.34|260.94|264.03|261.63|262.79|260.39|0
1657793100000|2022-07-14 10:05:00|263.48|261.08|263.2|260.8|264.73|262.33|263.2|260.8|0
1657793400000|2022-07-14 10:10:00|263.06|260.66|261.81|259.41|263.62|261.22|261.26|258.86|0
1657793700000|2022-07-14 10:15:00|261.74|259.34|261.74|259.34|262.92|260.52|261.12|258.72|0
1657794000000|2022-07-14 10:20:00|261.67|259.27|261.32|258.92|263.19|260.79|260.98|258.58|0
1657794300000|2022-07-14 10:25:00|261.12|258.72|261.8|259.4|262.15|259.75|261.12|258.72|0
1657794600000|2022-07-14 10:30:00|261.87|259.47|262.49|260.09|262.63|260.23|260.84|258.44|0
1657794900000|2022-07-14 10:35:00|262.63|260.23|262.91|260.51|263.39|260.99|261.94|259.54|0
1657795200000|2022-07-14 10:40:00|262.77|260.37|261.38|258.98|263.6|261.2|261.17|258.77|0
1657795500000|2022-07-14 10:45:00|261.66|259.26|256.29|253.89|262.14|259.74|255.95|253.55|0
1657795800000|2022-07-14 10:50:00|256.36|253.96|256.08|253.68|256.36|253.96|253.9|251.5|0
1657796100000|2022-07-14 10:55:00|256.77|254.37|255.23|252.83|257.15|254.75|254.88|252.48|0
1657796400000|2022-07-14 11:00:00|255.71|253.31|257.08|254.68|258.52|256.12|255.37|252.97|0
1657796700000|2022-07-14 11:05:00|257.15|254.75|255.91|253.51|257.49|255.09|254.88|252.48|0
1657797000000|2022-07-14 11:10:00|255.64|253.24|256.39|253.99|256.59|254.19|254|251.6|0
1657797300000|2022-07-14 11:15:00|256.32|253.92|256.66|254.26|257.28|254.88|255.36|252.96|0
1657797600000|2022-07-14 11:20:00|256.59|254.19|256.24|253.84|257.27|254.87|255.09|252.69|0
1657797900000|2022-07-14 11:25:00|256.31|253.91|255.83|253.43|256.31|253.91|253.99|251.59|0
1657798200000|2022-07-14 11:30:00|257.13|254.73|254.94|252.54|258.23|255.83|253.03|250.63|0
1657798500000|2022-07-14 11:35:00|254.67|252.27|253.71|251.31|254.67|252.27|252.9|250.5|0
1657798800000|2022-07-14 11:40:00|253.44|251.04|253.16|250.76|255.62|253.22|252.96|250.56|0
1657799100000|2022-07-14 11:45:00|253.03|250.63|255.09|252.69|255.77|253.37|252.96|250.56|0
1657799400000|2022-07-14 11:50:00|254.95|252.55|254.54|252.14|255.63|253.23|254.27|251.87|0
1657799700000|2022-07-14 11:55:00|254.68|252.28|254.54|252.14|255.63|253.23|254|251.6|0
1657800000000|2022-07-14 12:00:00|254.47|252.07|252.97|250.57|255.9|253.5|252.23|249.83|0
1657800300000|2022-07-14 12:05:00|253.04|250.64|251.14|248.74|253.31|250.91|250.17|247.77|0
1657800600000|2022-07-14 12:10:00|251.28|248.88|253.85|251.45|254.26|251.86|251.27|248.87|0
1657800900000|2022-07-14 12:15:00|253.78|251.38|254.87|252.47|255.07|252.67|253.44|251.04|0
1657801200000|2022-07-14 12:20:00|254.8|252.4|254.52|252.12|256.3|253.9|254.25|251.85|0
1657801500000|2022-07-14 12:25:00|254.32|251.92|255|252.6|255.34|252.94|253.77|251.37|0
1657801800000|2022-07-14 12:30:00|254.93|252.53|257.17|254.77|259.24|256.84|250.65|248.25|0
1657802100000|2022-07-14 12:35:00|257.24|254.84|257.99|255.59|259.58|257.18|255.39|252.99|0
1657802400000|2022-07-14 12:40:00|258.27|255.87|255.72|253.32|258.27|255.87|254.54|252.14|0
1657802700000|2022-07-14 12:45:00|255.45|253.05|254.76|252.36|256|253.6|253.4|251|0
1657803000000|2022-07-14 12:50:00|254.35|251.95|255.72|253.32|256.27|253.87|254.08|251.68|0
1657803300000|2022-07-14 12:55:00|255.58|253.18|254.76|252.36|255.99|253.59|252.85|250.45|0
1657803600000|2022-07-14 13:00:00|254.55|252.15|255.78|253.38|256.4|254|253.39|250.99|0
1657803900000|2022-07-14 13:05:00|255.71|253.31|252.17|249.77|256.26|253.86|252.03|249.63|0
1657804200000|2022-07-14 13:10:00|252.37|249.97|252.68|250.28|252.71|250.31|250.33|247.93|0
1657804500000|2022-07-14 13:15:00|252.55|250.15|254.85|252.45|255.26|252.86|252.55|250.15|0
1657804800000|2022-07-14 13:20:00|254.58|252.18|255.67|253.27|256.49|254.09|254.37|251.97|0
1657805100000|2022-07-14 13:25:00|255.53|253.13|254.03|251.63|256.9|254.5|254.03|251.63|0
1657805400000|2022-07-14 13:30:00|254.44|252.04|251.86|249.46|257.44|255.04|250.1|247.7|0
1657805700000|2022-07-14 13:35:00|251.72|249.32|246.47|244.07|252.53|250.13|245.8|243.4|0
1657806000000|2022-07-14 13:40:00|245.67|243.27|243.78|241.38|246.47|244.07|242.85|240.45|0
1657806300000|2022-07-14 13:45:00|243.64|241.24|247.92|245.52|249.81|247.41|243.38|240.98|0
1657806600000|2022-07-14 13:50:00|247.65|245.25|248.99|246.59|252.24|249.84|246.71|244.31|0
1657806900000|2022-07-14 13:55:00|249.26|246.86|246.04|243.64|250.48|248.08|246.04|243.64|0
1657807200000|2022-07-14 14:00:00|245.77|243.37|240.19|237.79|245.77|243.37|240.19|237.79|0
1657807500000|2022-07-14 14:05:00|240.06|237.66|241.56|239.16|242.49|240.09|240.06|237.66|0
1657807800000|2022-07-14 14:10:00|241.29|238.89|242.61|240.21|243.01|240.61|239.58|237.18|0
1657808100000|2022-07-14 14:15:00|242.48|240.08|241.02|238.62|243.54|241.14|240.1|237.7|0
1657808400000|2022-07-14 14:20:00|240.89|238.49|244.07|241.67|244.74|242.34|240.89|238.49|0
1657808700000|2022-07-14 14:25:00|243.67|241.27|244.33|241.93|245.54|243.14|242.74|240.34|0
1657809000000|2022-07-14 14:30:00|244.2|241.8|243.67|241.27|247.81|245.41|241.81|239.41|0
1657809300000|2022-07-14 14:35:00|243.8|241.4|243.36|240.96|243.8|241.4|240.31|237.91|0
1657809600000|2022-07-14 14:40:00|243.22|240.82|243.89|241.49|246.03|243.63|243.22|240.82|0
1657809900000|2022-07-14 14:45:00|243.62|241.22|245.09|242.69|245.42|243.02|241.89|239.49|0
1657810200000|2022-07-14 14:50:00|245.62|243.22|249.92|247.52|250.19|247.79|243.88|241.48|0
1657810500000|2022-07-14 14:55:00|249.38|246.98|246.29|243.89|249.52|247.12|245.22|242.82|0
1657810800000|2022-07-14 15:00:00|247.63|245.23|248.84|246.44|251.94|249.54|246.16|243.76|0
1657811100000|2022-07-14 15:05:00|248.57|246.17|253.3|250.9|253.3|250.9|248.43|246.03|0
1657811400000|2022-07-14 15:10:00|253.02|250.62|251.53|249.13|254.11|251.71|250.72|248.32|0
1657811700000|2022-07-14 15:15:00|251.26|248.86|254.51|252.11|254.65|252.25|249.24|246.84|0
1657812000000|2022-07-14 15:20:00|254.38|251.98|255.6|253.2|258.07|255.67|253.43|251.03|0
1657812300000|2022-07-14 15:25:00|255.47|253.07|256.83|254.43|257.11|254.71|255.06|252.66|0
1657812600000|2022-07-14 15:30:00|256.56|254.16|254.22|251.82|257.65|255.25|253.95|251.55|0
1657812900000|2022-07-14 15:35:00|254.36|251.96|255.72|253.32|256.68|254.28|252.46|250.06|0
1657813200000|2022-07-14 15:40:00|255.79|253.39|263.99|261.59|266.36|263.96|255.79|253.39|0
1657813500000|2022-07-14 15:45:00|263.71|261.31|264.24|261.84|264.93|262.53|262.32|259.92|0
1657813800000|2022-07-14 15:50:00|264.1|261.7|263.68|261.28|266.32|263.92|263.26|260.86|0
1657814100000|2022-07-14 15:55:00|263.82|261.42|265.62|263.22|266.74|264.34|262.84|260.44|0
1657814400000|2022-07-14 16:00:00|265.9|263.5|264.92|262.52|266.88|264.48|263.67|261.27|0
1657814700000|2022-07-14 16:05:00|264.78|262.38|262.28|259.88|264.92|262.52|261.46|259.06|0
1657815000000|2022-07-14 16:10:00|262.42|260.02|262.47|260.07|263.53|261.13|260.95|258.55|0
1657815300000|2022-07-14 16:15:00|262.75|260.35|262.33|259.93|264.28|261.88|259.98|257.58|0
1657815600000|2022-07-14 16:20:00|262.05|259.65|260.11|257.71|264.13|261.73|260.11|257.71|0
1657815900000|2022-07-14 16:25:00|260.39|257.99|256.12|253.72|260.39|257.99|255.99|253.59|0
1657816200000|2022-07-14 16:30:00|256.4|254|257.35|254.95|259.14|256.74|256.4|254|0
1657816500000|2022-07-14 16:35:00|257.22|254.82|257.63|255.23|258.18|255.78|256.12|253.72|0
1657816800000|2022-07-14 16:40:00|257.76|255.36|255.98|253.58|257.76|255.36|254.75|252.35|0
1657817100000|2022-07-14 16:45:00|256.25|253.85|250.94|248.54|256.66|254.26|250.8|248.4|0
1657817400000|2022-07-14 16:50:00|250.8|248.4|253.35|250.95|253.76|251.36|249.51|247.11|0
1657817700000|2022-07-14 16:55:00|253.49|251.09|254.51|252.11|254.72|252.32|252.13|249.73|0
1657818000000|2022-07-14 17:00:00|254.58|252.18|252.67|250.27|254.85|252.45|251.85|249.45|0
1657818300000|2022-07-14 17:05:00|252.4|250|254.57|252.17|254.71|252.31|250.77|248.37|0
1657818600000|2022-07-14 17:10:00|254.44|252.04|255.16|252.76|255.42|253.02|251.71|249.31|0
1657818900000|2022-07-14 17:15:00|255.03|252.63|259.27|256.87|260.23|257.83|253.94|251.54|0
1657819200000|2022-07-14 17:20:00|259.61|257.21|259.17|256.77|262.43|260.03|259.03|256.63|0
1657819500000|2022-07-14 17:25:00|258.9|256.5|261.79|259.39|262.21|259.81|258.9|256.5|0
1657819800000|2022-07-14 17:30:00|261.65|259.25|257.93|255.53|261.65|259.25|257.65|255.25|0
1657820100000|2022-07-14 17:35:00|257.79|255.39|261.09|258.69|261.79|259.39|257.79|255.39|0
1657820400000|2022-07-14 17:40:00|261.23|258.83|263.03|260.63|263.87|261.47|260.96|258.56|0
1657820700000|2022-07-14 17:45:00|263.31|260.91|263.4|261|264.24|261.84|262.06|259.66|0
1657821000000|2022-07-14 17:50:00|263.54|261.14|262.29|259.89|265.21|262.81|260.35|257.95|0
1657821300000|2022-07-14 17:55:00|262.84|260.44|264.37|261.97|265.07|262.67|262.57|260.17|0
1657821600000|2022-07-14 18:00:00|264.09|261.69|266.04|263.64|266.74|264.34|263.54|261.14|0
1657821900000|2022-07-14 18:05:00|265.76|263.36|266.81|264.41|268.14|265.74|265.48|263.08|0
1657822200000|2022-07-14 18:10:00|266.39|263.99|265.97|263.57|266.95|264.55|264.43|262.03|0
1657822500000|2022-07-14 18:15:00|266.11|263.71|271.45|269.05|272.3|269.9|265.27|262.87|0
1657822800000|2022-07-14 18:20:00|271.73|269.33|274.05|271.65|275.32|272.92|271.73|269.33|0
1657823100000|2022-07-14 18:25:00|274.61|272.21|276.03|273.63|276.46|274.06|272.77|270.37|0
1657823400000|2022-07-14 18:30:00|276.18|273.78|276.6|274.2|277.32|274.92|274.75|272.35|0
1657823700000|2022-07-14 18:35:00|276.74|274.34|279.61|277.21|280.59|278.19|276.74|274.34|0
1657824000000|2022-07-14 18:40:00|279.76|277.36|274.89|272.49|279.76|277.36|274.04|271.64|0
1657824300000|2022-07-14 18:45:00|274.75|272.35|275.6|273.2|275.75|273.35|273.33|270.93|0
1657824600000|2022-07-14 18:50:00|275.75|273.35|273.75|271.35|275.75|273.35|272.9|270.5|0
1657824900000|2022-07-14 18:55:00|273.89|271.49|276.45|274.05|278.03|275.63|273.89|271.49|0
1657825200000|2022-07-14 19:00:00|277.02|274.62|275.74|273.34|278.31|275.91|275.31|272.91|0
1657825500000|2022-07-14 19:05:00|275.6|273.2|272.52|270.12|276.48|274.08|272.24|269.84|0
1657825800000|2022-07-14 19:10:00|272.38|269.98|275.93|273.53|276.36|273.96|272.1|269.7|0
1657826100000|2022-07-14 19:15:00|276.08|273.68|275.36|272.96|276.5|274.1|273.09|270.69|0
1657826400000|2022-07-14 19:20:00|275.65|273.25|279.22|276.82|279.51|277.11|275.07|272.67|0
1657826700000|2022-07-14 19:25:00|279.51|277.11|279.94|277.54|279.94|277.54|277.64|275.24|0
1657827000000|2022-07-14 19:30:00|280.08|277.68|277.35|274.95|280.22|277.82|277.35|274.95|0
1657827300000|2022-07-14 19:35:00|276.64|274.24|274.78|272.38|277.28|274.88|273.64|271.24|0
1657827600000|2022-07-14 19:40:00|274.21|271.81|275.63|273.23|276.2|273.8|273.64|271.24|0
1657827900000|2022-07-14 19:45:00|274.92|272.52|275.06|272.66|276.49|274.09|272.36|269.96|0
1657828200000|2022-07-14 19:50:00|276.06|273.66|277.2|274.8|277.77|275.37|275.77|273.37|0
1657828500000|2022-07-14 19:55:00|276.77|274.37|276.34|273.94|279.35|276.95|275.05|272.65|0
1657828800000|2022-07-14 20:00:00|277.05|274.65|279.34|276.94|279.49|277.09|276.91|274.51|0
1657829100000|2022-07-14 20:05:00|279.49|277.09|278.19|275.79|279.49|277.09|277.33|274.93|0
1657829400000|2022-07-14 20:10:00|277.9|275.5|279.05|276.65|279.05|276.65|276.76|274.36|0
1657829700000|2022-07-14 20:15:00|278.96|276.16|277.53|274.73|278.96|276.16|277.53|274.73|0
1657830000000|2022-07-14 20:20:00|277.38|274.58|277.38|274.58|277.95|275.15|277.1|274.3|0
1657830300000|2022-07-14 20:25:00|277.52|274.72|277.66|274.86|277.67|274.87|277.38|274.58|0
1657830600000|2022-07-14 20:30:00|277.52|274.72|277.38|274.58|277.66|274.86|277.38|274.58|0
1657830900000|2022-07-14 20:35:00|277.52|274.72|278.52|275.72|278.66|275.86|277.38|274.58|0
1657831200000|2022-07-14 20:40:00|278.66|275.86|279.23|276.43|279.52|276.72|278.52|275.72|0
1657831500000|2022-07-14 20:45:00|279.09|276.29|278.94|276.14|279.09|276.29|278.66|275.86|0
1657831800000|2022-07-14 20:50:00|279.09|276.29|278.51|275.71|279.23|276.43|278.51|275.71|0
1657832100000|2022-07-14 20:55:00|278.37|275.57|278.29|275.49|278.51|275.71|277.79|274.99|0
1657832400000|2022-07-14 21:00:00|278.11|275.31|277.83|275.03|278.32|275.52|277.5|274.7|0
1657832700000|2022-07-14 21:05:00|277.82|275.02|277.88|275.08|277.88|275.08|277.69|274.89|0
1657833000000|2022-07-14 21:10:00|277.81|275.01|277.85|275.05|277.89|275.09|277.77|274.97|0
1657833300000|2022-07-14 21:15:00|277.91|275.11|277.98|275.18|277.98|275.18|277.87|275.07|0
1657833600000|2022-07-14 21:20:00|277.97|275.17|277.91|275.11|277.97|275.17|277.91|275.11|0
1657833900000|2022-07-14 21:25:00|277.89|275.09|277.99|275.19|278.03|275.23|277.89|275.09|0
1657834200000|2022-07-14 21:30:00|277.97|275.17|278.01|275.21|278.01|275.21|277.97|275.17|0
1657834500000|2022-07-14 21:35:00|278.03|275.23|278.04|275.24|278.07|275.27|278.03|275.23|0
1657834800000|2022-07-14 21:40:00|278.07|275.27|278.19|275.39|278.22|275.42|278.07|275.27|0
1657835100000|2022-07-14 21:45:00|278.25|275.45|278.34|275.54|278.34|275.54|278.19|275.39|0
1657835400000|2022-07-14 21:50:00|278.38|275.58|278.37|275.57|278.38|275.58|278.33|275.53|0
1657835700000|2022-07-14 21:55:00|278.35|275.55|278.35|275.55|278.4|275.6|278.35|275.55|0
1657836000000|2022-07-14 22:00:00|278.97|276.17|279.76|276.96|280.92|278.12|278.97|276.17|0
1657836300000|2022-07-14 22:05:00|279.48|276.68|280.91|278.11|280.91|278.11|279.05|276.25|0
1657836600000|2022-07-14 22:10:00|280.77|277.97|280.48|277.68|280.84|278.04|280.19|277.39|0
1657836900000|2022-07-14 22:15:00|280.55|277.75|282.06|279.26|282.06|279.26|280.55|277.75|0
1657837200000|2022-07-14 22:20:00|281.63|278.83|281.63|278.83|282.06|279.26|280.47|277.67|0
1657837500000|2022-07-14 22:25:00|281.55|278.75|281.77|278.97|282.35|279.55|281.48|278.68|0
1657837800000|2022-07-14 22:30:00|281.91|279.11|282.34|279.54|282.49|279.69|281.91|279.11|0
1657838100000|2022-07-14 22:35:00|282.41|279.61|283.64|280.84|284.37|281.57|282.2|279.4|0
1657838400000|2022-07-14 22:40:00|283.79|280.99|284.22|281.42|284.94|282.14|283.79|280.99|0
1657838700000|2022-07-14 22:45:00|284.07|281.27|284.21|281.41|284.8|282|284|281.2|0
1657839000000|2022-07-14 22:50:00|284.07|281.27|282.91|280.11|284.07|281.27|282.76|279.96|0
1657839300000|2022-07-14 22:55:00|283.05|280.25|283.05|280.25|283.49|280.69|282.76|279.96|0
1657839600000|2022-07-14 23:00:00|283.12|280.32|283.05|280.25|283.34|280.54|282.91|280.11|0
1657839900000|2022-07-14 23:05:00|282.9|280.1|283.33|280.53|283.91|281.11|282.9|280.1|0
1657840200000|2022-07-14 23:10:00|283.19|280.39|282.46|279.66|283.19|280.39|282.46|279.66|0
1657840500000|2022-07-14 23:15:00|282.61|279.81|282.61|279.81|282.75|279.95|282.46|279.66|0
1657840800000|2022-07-14 23:20:00|282.53|279.73|282.46|279.66|282.75|279.95|282.46|279.66|0
1657841100000|2022-07-14 23:25:00|282.6|279.8|283.32|280.52|283.61|280.81|282.6|279.8|0
1657841400000|2022-07-14 23:30:00|283.61|280.81|283.03|280.23|283.61|280.81|282.89|280.09|0
1657841700000|2022-07-14 23:35:00|282.89|280.09|284.77|281.97|284.77|281.97|282.89|280.09|0
1657842000000|2022-07-14 23:40:00|284.91|282.11|284.98|282.18|286.07|283.27|284.77|281.97|0
1657842300000|2022-07-14 23:45:00|284.91|282.11|285.49|282.69|285.56|282.76|284.91|282.11|0
1657842600000|2022-07-14 23:50:00|285.34|282.54|284.47|281.67|285.56|282.76|284.32|281.52|0
1657842900000|2022-07-14 23:55:00|284.18|281.38|286.94|284.14|287.08|284.28|284.18|281.38|0
1657843200000|2022-07-15 00:00:00|286.79|283.99|285.04|282.24|286.94|284.14|284.32|281.52|0
1657843500000|2022-07-15 00:05:00|285.11|282.31|284.39|281.59|285.11|282.31|283.59|280.79|0
1657843800000|2022-07-15 00:10:00|284.17|281.37|283.01|280.21|284.75|281.95|282.87|280.07|0
1657844100000|2022-07-15 00:15:00|283.08|280.28|281.92|279.12|283.37|280.57|280.99|278.19|0
1657844400000|2022-07-15 00:20:00|281.56|278.76|279.83|277.03|281.99|279.19|279.83|277.03|0
1657844700000|2022-07-15 00:25:00|279.76|276.96|279.18|276.38|280.41|277.61|278.54|275.74|0
1657845000000|2022-07-15 00:30:00|279.11|276.31|281.12|278.32|281.27|278.47|278.82|276.02|0
1657845300000|2022-07-15 00:35:00|281.27|278.47|279.97|277.17|281.55|278.75|279.39|276.59|0
1657845600000|2022-07-15 00:40:00|280.11|277.31|280.36|277.56|280.36|277.56|277.81|275.01|0
1657845900000|2022-07-15 00:45:00|280.51|277.71|282.38|279.58|282.52|279.72|279.93|277.13|0
1657846200000|2022-07-15 00:50:00|282.09|279.29|281.51|278.71|282.23|279.43|281.51|278.71|0
1657846500000|2022-07-15 00:55:00|281.65|278.85|279.49|276.69|281.94|279.14|279.49|276.69|0
1657846800000|2022-07-15 01:00:00|279.21|276.41|280.07|277.27|280.13|277.33|278.78|275.98|0
1657847100000|2022-07-15 01:05:00|279.92|277.12|279.49|276.69|280.21|277.41|278.06|275.26|0
1657847400000|2022-07-15 01:10:00|279.56|276.76|280.2|277.4|280.2|277.4|278.77|275.97|0
1657847700000|2022-07-15 01:15:00|280.06|277.26|279.84|277.04|280.78|277.98|279.77|276.97|0
1657848000000|2022-07-15 01:20:00|279.77|276.97|281.06|278.26|281.78|278.98|278.98|276.18|0
1657848300000|2022-07-15 01:25:00|280.99|278.19|282.07|279.27|282.5|279.7|280.41|277.61|0
1657848600000|2022-07-15 01:30:00|282.28|279.48|282.06|279.26|283.51|280.71|281.92|279.12|0
1657848900000|2022-07-15 01:35:00|282.42|279.62|282.49|279.69|282.93|280.13|281.2|278.4|0
1657849200000|2022-07-15 01:40:00|282.64|279.84|282.63|279.83|282.92|280.12|280.83|278.03|0
1657849500000|2022-07-15 01:45:00|282.49|279.69|282.78|279.98|283.64|280.84|282.2|279.4|0
1657849800000|2022-07-15 01:50:00|282.84|280.04|283.93|281.13|284.65|281.85|282.78|279.98|0
1657850100000|2022-07-15 01:55:00|284.07|281.27|284.94|282.14|284.94|282.14|283.64|280.84|0
1657850400000|2022-07-15 02:00:00|284.79|281.99|284.79|281.99|285.23|282.43|283.78|280.98|0
1657850700000|2022-07-15 02:05:00|284.86|282.06|285.22|282.42|285.51|282.71|284.65|281.85|0
1657851000000|2022-07-15 02:10:00|285.15|282.35|284.64|281.84|285.66|282.86|284.5|281.7|0
1657851300000|2022-07-15 02:15:00|284.71|281.91|285.58|282.78|285.72|282.92|284.27|281.47|0
1657851600000|2022-07-15 02:20:00|285.65|282.85|285.36|282.56|285.94|283.14|285.07|282.27|0
1657851900000|2022-07-15 02:25:00|285.28|282.48|285.43|282.63|285.43|282.63|284.64|281.84|0
1657852200000|2022-07-15 02:30:00|285.79|282.99|285.36|282.56|285.94|283.14|285.07|282.27|0
1657852500000|2022-07-15 02:35:00|285.5|282.7|284.63|281.83|285.94|283.14|284.05|281.25|0
1657852800000|2022-07-15 02:40:00|284.55|281.75|284.55|281.75|284.92|282.12|284.48|281.68|0
1657853100000|2022-07-15 02:45:00|284.77|281.97|283.32|280.52|284.77|281.97|283.32|280.52|0
1657853400000|2022-07-15 02:50:00|283.46|280.66|285.34|282.54|285.34|282.54|283.46|280.66|0
1657853700000|2022-07-15 02:55:00|285.49|282.69|285.63|282.83|285.78|282.98|284.91|282.11|0
1657854000000|2022-07-15 03:00:00|285.49|282.69|285.77|282.97|286.07|283.27|285.34|282.54|0
1657854300000|2022-07-15 03:05:00|285.7|282.9|284.61|281.81|285.77|282.97|284.61|281.81|0
1657854600000|2022-07-15 03:10:00|284.68|281.88|284.39|281.59|285.48|282.68|284.32|281.52|0
1657854900000|2022-07-15 03:15:00|284.46|281.66|282.73|279.93|285.04|282.24|282.73|279.93|0
1657855200000|2022-07-15 03:20:00|282.51|279.71|283.88|281.08|284.17|281.37|282.01|279.21|0
1657855500000|2022-07-15 03:25:00|283.8|281|283.66|280.86|285.04|282.24|283.66|280.86|0
1657855800000|2022-07-15 03:30:00|283.73|280.93|285.32|282.52|285.32|282.52|283.59|280.79|0
1657856100000|2022-07-15 03:35:00|285.61|282.81|285.46|282.66|285.61|282.81|284.6|281.8|0
1657856400000|2022-07-15 03:40:00|285.32|282.52|285.53|282.73|285.75|282.95|285.17|282.37|0
1657856700000|2022-07-15 03:45:00|285.68|282.88|285.17|282.37|285.9|283.1|284.45|281.65|0
1657857000000|2022-07-15 03:50:00|285.24|282.44|285.75|282.95|286.18|283.38|284.73|281.93|0
1657857300000|2022-07-15 03:55:00|285.6|282.8|285.89|283.09|286.18|283.38|285.46|282.66|0
1657857600000|2022-07-15 04:00:00|286.03|283.23|284.29|281.49|286.1|283.3|284.29|281.49|0
1657857900000|2022-07-15 04:05:00|284.36|281.56|284.36|281.56|284.73|281.93|283.78|280.98|0
1657858200000|2022-07-15 04:10:00|284.14|281.34|284.72|281.92|285.01|282.21|284.14|281.34|0
1657858500000|2022-07-15 04:15:00|284.58|281.78|284.72|281.92|284.87|282.07|284.28|281.48|0
1657858800000|2022-07-15 04:20:00|284.86|282.06|284.43|281.63|284.86|282.06|284.14|281.34|0
1657859100000|2022-07-15 04:25:00|284.35|281.55|284.28|281.48|284.71|281.91|284.14|281.34|0
1657859400000|2022-07-15 04:30:00|284.35|281.55|284.57|281.77|284.93|282.13|284.28|281.48|0
1657859700000|2022-07-15 04:35:00|284.56|281.76|284.56|281.76|284.71|281.91|283.84|281.04|0
1657860000000|2022-07-15 04:40:00|284.49|281.69|283.98|281.18|284.71|281.91|283.69|280.89|0
1657860300000|2022-07-15 04:45:00|283.91|281.11|283.54|280.74|284.27|281.47|283.54|280.74|0
1657860600000|2022-07-15 04:50:00|283.4|280.6|283.83|281.03|283.98|281.18|282.96|280.16|0
1657860900000|2022-07-15 04:55:00|283.69|280.89|283.46|280.66|283.97|281.17|283.25|280.45|0
1657861200000|2022-07-15 05:00:00|283.54|280.74|282.31|279.51|284.12|281.32|282.24|279.44|0
1657861500000|2022-07-15 05:05:00|282.38|279.58|282.09|279.29|282.67|279.87|281.95|279.15|0
1657861800000|2022-07-15 05:10:00|281.95|279.15|281.58|278.78|282.38|279.58|281.37|278.57|0
1657862100000|2022-07-15 05:15:00|281.65|278.85|281.14|278.34|281.65|278.85|280.79|277.99|0
1657862400000|2022-07-15 05:20:00|281.22|278.42|280.64|277.84|281.65|278.85|280.42|277.62|0
1657862700000|2022-07-15 05:25:00|280.5|277.7|280.21|277.41|281|278.2|280.21|277.41|0
1657863000000|2022-07-15 05:30:00|279.99|277.19|278.63|275.83|280.35|277.55|278.48|275.68|0
1657863300000|2022-07-15 05:35:00|278.48|275.68|278.34|275.54|279.27|276.47|278.34|275.54|0
1657863600000|2022-07-15 05:40:00|278.26|275.46|278.62|275.82|278.77|275.97|277.77|274.97|0
1657863900000|2022-07-15 05:45:00|278.48|275.68|280.77|277.97|280.77|277.97|278.48|275.68|0
1657864200000|2022-07-15 05:50:00|280.63|277.83|280.19|277.39|281.49|278.69|280.19|277.39|0
1657864500000|2022-07-15 05:55:00|280.05|277.25|280.91|278.11|281.56|278.76|279.76|276.96|0
1657864800000|2022-07-15 06:00:00|280.62|277.82|281.88|279.08|282.6|279.8|280.19|277.39|0
1657865100000|2022-07-15 06:05:00|281.74|278.94|281.52|278.72|282.79|279.99|279.37|276.57|0
1657865400000|2022-07-15 06:10:00|281.24|278.44|282.82|280.02|282.82|280.02|280.73|277.93|0
1657865700000|2022-07-15 06:15:00|282.67|279.87|282.38|279.58|283.03|280.23|281.81|279.01|0
1657866000000|2022-07-15 06:20:00|282.53|279.73|280.8|278|282.67|279.87|280.22|277.42|0
1657866300000|2022-07-15 06:25:00|280.65|277.85|280.22|277.42|281.01|278.21|279.36|276.56|0
1657866600000|2022-07-15 06:30:00|280.08|277.28|279|276.2|281.08|278.28|278.78|275.98|0
1657866900000|2022-07-15 06:35:00|279.07|276.27|276.21|273.41|279.21|276.41|276.07|273.27|0
1657867200000|2022-07-15 06:40:00|276.07|273.27|276.14|273.34|276.71|273.91|275.22|272.42|0
1657867500000|2022-07-15 06:45:00|276.5|273.7|276.28|273.48|277.35|274.55|275.93|273.13|0
1657867800000|2022-07-15 06:50:00|276.35|273.55|276.21|273.41|276.92|274.12|276.06|273.26|0
1657868100000|2022-07-15 06:55:00|276.06|273.26|275.07|272.27|276.42|273.62|275.07|272.27|0
1657868400000|2022-07-15 07:00:00|274.78|271.98|274.64|271.84|276.06|273.26|273.36|270.56|0
1657868700000|2022-07-15 07:05:00|274.93|272.53|272.73|270.33|274.93|272.53|270.48|268.08|0
1657869000000|2022-07-15 07:10:00|272.88|270.48|274.57|272.17|274.86|272.46|272.38|269.98|0
1657869300000|2022-07-15 07:15:00|274.29|271.89|278.56|276.16|278.56|276.16|274.15|271.75|0
1657869600000|2022-07-15 07:20:00|278.91|276.51|279.27|276.87|279.99|277.59|277.7|275.3|0
1657869900000|2022-07-15 07:25:00|279.63|277.23|279.77|277.37|281.49|279.09|279.34|276.94|0
1657870200000|2022-07-15 07:30:00|279.91|277.51|278.98|276.58|280.99|278.59|278.48|276.08|0
1657870500000|2022-07-15 07:35:00|278.84|276.44|280.77|278.37|281.42|279.02|278.69|276.29|0
1657870800000|2022-07-15 07:40:00|280.41|278.01|279.19|276.79|280.62|278.22|278.69|276.29|0
1657871100000|2022-07-15 07:45:00|279.12|276.72|278.04|275.64|279.84|277.44|277.97|275.57|0
1657871400000|2022-07-15 07:50:00|277.97|275.57|277.18|274.78|278.26|275.86|276.61|274.21|0
1657871700000|2022-07-15 07:55:00|277.04|274.64|278.4|276|279.25|276.85|277.04|274.64|0
1657872000000|2022-07-15 08:00:00|278.54|276.14|275.32|272.92|278.82|276.42|275.26|272.86|0
1657872300000|2022-07-15 08:05:00|275.82|273.42|276.96|274.56|277.39|274.99|275.54|273.14|0
1657872600000|2022-07-15 08:10:00|276.82|274.42|275.84|273.44|277.53|275.13|275.28|272.88|0
1657872900000|2022-07-15 08:15:00|275.99|273.59|275.56|273.16|276.41|274.01|274.71|272.31|0
1657873200000|2022-07-15 08:20:00|275.7|273.3|277.27|274.87|277.41|275.01|274.84|272.44|0
1657873500000|2022-07-15 08:25:00|277.12|274.72|278.41|276.01|278.41|276.01|276.98|274.58|0
1657873800000|2022-07-15 08:30:00|278.69|276.29|278.33|275.93|279.41|277.01|277.83|275.43|0
1657874100000|2022-07-15 08:35:00|278.19|275.79|278.69|276.29|279.41|277.01|278.12|275.72|0
1657874400000|2022-07-15 08:40:00|278.83|276.43|281.99|279.59|282.28|279.88|278.76|276.36|0
1657874700000|2022-07-15 08:45:00|282.13|279.73|284.01|281.61|284.15|281.75|281.34|278.94|0
1657875000000|2022-07-15 08:50:00|284.08|281.68|284.59|282.19|285.75|283.35|283.72|281.32|0
1657875300000|2022-07-15 08:55:00|284.66|282.26|282.41|280.01|284.87|282.47|282.2|279.8|0
1657875600000|2022-07-15 09:00:00|282.2|279.8|283.28|280.88|283.71|281.31|282.2|279.8|0
1657875900000|2022-07-15 09:05:00|283.42|281.02|284.72|282.32|285.01|282.61|283.42|281.02|0
1657876200000|2022-07-15 09:10:00|284.94|282.54|284.57|282.17|285.88|283.48|284.43|282.03|0
1657876500000|2022-07-15 09:15:00|284.86|282.46|283.56|281.16|285.22|282.82|283.34|280.94|0
1657876800000|2022-07-15 09:20:00|283.27|280.87|281.54|279.14|283.56|281.16|281.39|278.99|0
1657877100000|2022-07-15 09:25:00|281.46|279.06|282.4|280|282.9|280.5|281.39|278.99|0
1657877400000|2022-07-15 09:30:00|282.25|279.85|283.84|281.44|283.91|281.51|282.11|279.71|0
1657877700000|2022-07-15 09:35:00|283.91|281.51|283.62|281.22|283.91|281.51|282.1|279.7|0
1657878000000|2022-07-15 09:40:00|283.69|281.29|282.68|280.28|283.69|281.29|282.31|279.91|0
1657878300000|2022-07-15 09:45:00|282.89|280.49|280.95|278.55|282.97|280.57|280.95|278.55|0
1657878600000|2022-07-15 09:50:00|281.09|278.69|279.94|277.54|281.23|278.83|279.79|277.39|0
1657878900000|2022-07-15 09:55:00|279.79|277.39|281.23|278.83|282.24|279.84|279.79|277.39|0
1657879200000|2022-07-15 10:00:00|280.94|278.54|280.79|278.39|281.23|278.83|279.36|276.96|0
1657879500000|2022-07-15 10:05:00|280.65|278.25|280.5|278.1|280.94|278.54|279.64|277.24|0
1657879800000|2022-07-15 10:10:00|280.07|277.67|280.5|278.1|280.93|278.53|279.93|277.53|0
1657880100000|2022-07-15 10:15:00|280.36|277.96|280.07|277.67|280.93|278.53|279.92|277.52|0
1657880400000|2022-07-15 10:20:00|279.92|277.52|281.79|279.39|283.09|280.69|279.78|277.38|0
1657880700000|2022-07-15 10:25:00|281.72|279.32|282.8|280.4|283.09|280.69|281.43|279.03|0
1657881000000|2022-07-15 10:30:00|282.72|280.32|281.35|278.95|283.23|280.83|281.35|278.95|0
1657881300000|2022-07-15 10:35:00|281.42|279.02|281.78|279.38|281.78|279.38|280.78|278.38|0
1657881600000|2022-07-15 10:40:00|281.85|279.45|281.92|279.52|282.07|279.67|281.21|278.81|0
1657881900000|2022-07-15 10:45:00|281.71|279.31|283.29|280.89|283.37|280.97|281.56|279.16|0
1657882200000|2022-07-15 10:50:00|283.08|280.68|282.78|280.38|283.36|280.96|282.35|279.95|0
1657882500000|2022-07-15 10:55:00|282.85|280.45|282.49|280.09|283.07|280.67|281.92|279.52|0
1657882800000|2022-07-15 11:00:00|282.71|280.31|283.86|281.46|284.37|281.97|282.35|279.95|0
1657883100000|2022-07-15 11:05:00|283.79|281.39|283.79|281.39|284.58|282.18|283.21|280.81|0
1657883400000|2022-07-15 11:10:00|283.64|281.24|285.09|282.69|285.38|282.98|283.21|280.81|0
1657883700000|2022-07-15 11:15:00|284.94|282.54|284.07|281.67|284.94|282.54|284|281.6|0
1657884000000|2022-07-15 11:20:00|284.14|281.74|285.52|283.12|286.1|283.7|283.93|281.53|0
1657884300000|2022-07-15 11:25:00|285.59|283.19|285.23|282.83|286.39|283.99|285.08|282.68|0
1657884600000|2022-07-15 11:30:00|285.3|282.9|286.09|283.69|286.24|283.84|285.23|282.83|0
1657884900000|2022-07-15 11:35:00|285.95|283.55|284.79|282.39|286.24|283.84|284.64|282.24|0
1657885200000|2022-07-15 11:40:00|284.85|282.45|283.05|280.65|284.93|282.53|282.9|280.5|0
1657885500000|2022-07-15 11:45:00|282.9|280.5|284.35|281.95|284.35|281.95|282.76|280.36|0
1657885800000|2022-07-15 11:50:00|284.2|281.8|283.47|281.07|284.2|281.8|283.19|280.79|0
1657886100000|2022-07-15 11:55:00|283.33|280.93|281.45|279.05|283.62|281.22|281.45|279.05|0
1657886400000|2022-07-15 12:00:00|281.6|279.2|281.74|279.34|283.04|280.64|281.52|279.12|0
1657886700000|2022-07-15 12:05:00|281.45|279.05|281.45|279.05|282.17|279.77|280.87|278.47|0
1657887000000|2022-07-15 12:10:00|281.59|279.19|281.44|279.04|281.59|279.19|280.44|278.04|0
1657887300000|2022-07-15 12:15:00|281.3|278.9|279.57|277.17|281.59|279.19|279|276.6|0
1657887600000|2022-07-15 12:20:00|279.28|276.88|278.63|276.23|279.43|277.03|277.56|275.16|0
1657887900000|2022-07-15 12:25:00|278.71|276.31|278.74|276.34|280.47|278.07|278.63|276.23|0
1657888200000|2022-07-15 12:30:00|278.02|275.62|276.8|274.4|280.18|277.78|272.25|269.85|0
1657888500000|2022-07-15 12:35:00|276.52|274.12|285.6|283.2|285.61|283.21|275.95|273.55|0
1657888800000|2022-07-15 12:40:00|285.75|283.35|286.04|283.64|286.48|284.08|284|281.6|0
1657889100000|2022-07-15 12:45:00|286.33|283.93|294.85|292.45|295.44|293.04|285.89|283.49|0
1657889400000|2022-07-15 12:50:00|294.4|292|297.36|294.96|298.85|296.45|294.4|292|0
1657889700000|2022-07-15 12:55:00|297.22|294.82|296.12|293.72|299.99|297.59|295.38|292.98|0
1657890000000|2022-07-15 13:00:00|295.97|293.57|299.07|296.67|299.67|297.27|295.67|293.27|0
1657890300000|2022-07-15 13:05:00|298.93|296.53|301.91|299.51|303.26|300.86|298.78|296.38|0
1657890600000|2022-07-15 13:10:00|301.76|299.36|299.14|296.74|301.76|299.36|298.48|296.08|0
1657890900000|2022-07-15 13:15:00|299.07|296.67|298.54|296.14|299.22|296.82|297.43|295.03|0
1657891200000|2022-07-15 13:20:00|298.62|296.22|299.06|296.66|299.21|296.81|297.13|294.73|0
1657891500000|2022-07-15 13:25:00|299.51|297.11|304.6|302.2|305.05|302.65|299.51|297.11|0
1657891800000|2022-07-15 13:30:00|304.9|302.5|303.14|300.74|308.29|305.89|303.14|300.74|0
1657892100000|2022-07-15 13:35:00|304.35|301.95|299.99|297.59|305.85|303.45|298.95|296.55|0
1657892400000|2022-07-15 13:40:00|300.59|298.19|300.14|297.74|300.89|298.49|297.61|295.21|0
1657892700000|2022-07-15 13:45:00|300.59|298.19|297.17|294.77|300.59|298.19|294.49|292.09|0
1657893000000|2022-07-15 13:50:00|296.87|294.47|292.73|290.33|297.47|295.07|291.84|289.44|0
1657893300000|2022-07-15 13:55:00|292.14|289.74|297.38|294.98|298.06|295.66|291.25|288.85|0
1657893600000|2022-07-15 14:00:00|302.01|299.61|305.09|302.69|311.45|309.05|301.79|299.39|0
1657893900000|2022-07-15 14:05:00|304.79|302.39|303.88|301.48|306.75|304.35|300.29|297.89|0
1657894200000|2022-07-15 14:10:00|304.03|301.63|305.08|302.68|307.05|304.65|302.23|299.83|0
1657894500000|2022-07-15 14:15:00|304.93|302.53|306.14|303.74|307.04|304.64|303.28|300.88|0
1657894800000|2022-07-15 14:20:00|306.44|304.04|308.1|305.7|308.55|306.15|300.28|297.88|0
1657895100000|2022-07-15 14:25:00|308.86|306.46|313.42|311.02|313.88|311.48|306.66|304.26|0
1657895400000|2022-07-15 14:30:00|313.88|311.48|312.19|309.79|316.58|314.18|311.59|309.19|0
1657895700000|2022-07-15 14:35:00|312.49|310.09|309.29|306.89|313.26|310.86|309.14|306.74|0
1657896000000|2022-07-15 14:40:00|309.9|307.5|307.17|304.77|310.66|308.26|307.17|304.77|0
1657896300000|2022-07-15 14:45:00|307.02|304.62|307.47|305.07|308.38|305.98|304.75|302.35|0
1657896600000|2022-07-15 14:50:00|307.01|304.61|307.31|304.91|308.22|305.82|305.95|303.55|0
1657896900000|2022-07-15 14:55:00|306.86|304.46|309.74|307.34|310.5|308.1|306.41|304.01|0
1657897200000|2022-07-15 15:00:00|309.59|307.19|311.41|309.01|312.02|309.62|309.05|306.65|0
1657897500000|2022-07-15 15:05:00|311.56|309.16|314.77|312.37|315.54|313.14|310.5|308.1|0
1657897800000|2022-07-15 15:10:00|315.23|312.83|314.92|312.52|315.23|312.83|312.78|310.38|0
1657898100000|2022-07-15 15:15:00|315.23|312.83|314.46|312.06|316.61|314.21|314|311.6|0
1657898400000|2022-07-15 15:20:00|314.61|312.21|315.53|313.13|316.61|314.21|314.61|312.21|0
1657898700000|2022-07-15 15:25:00|315.85|313.45|314.62|312.22|316.31|313.91|314.47|312.07|0
1657899000000|2022-07-15 15:30:00|314.47|312.07|314.16|311.76|316.31|313.91|312.48|310.08|0
1657899300000|2022-07-15 15:35:00|314.32|311.92|315.85|313.45|316.46|314.06|313.4|311|0
1657899600000|2022-07-15 15:40:00|315.54|313.14|315.23|312.83|316.15|313.75|314.01|311.61|0
1657899900000|2022-07-15 15:45:00|315.38|312.98|315.53|313.13|317.07|314.67|314.16|311.76|0
1657900200000|2022-07-15 15:50:00|315.07|312.67|313.23|310.83|315.07|312.67|313.23|310.83|0
1657900500000|2022-07-15 15:55:00|312.78|310.38|312.16|309.76|313.85|311.45|311.71|309.31|0
1657900800000|2022-07-15 16:00:00|311.86|309.46|312.92|310.52|313.53|311.13|310.64|308.24|0
1657901100000|2022-07-15 16:05:00|312.77|310.37|309.57|307.17|312.77|310.37|309.11|306.71|0
1657901400000|2022-07-15 16:10:00|309.42|307.02|309.72|307.32|310.63|308.23|308.05|305.65|0
1657901700000|2022-07-15 16:15:00|309.41|307.01|311.54|309.14|311.54|309.14|308.81|306.41|0
1657902000000|2022-07-15 16:20:00|311.39|308.99|309.36|306.96|311.85|309.45|309.2|306.8|0
1657902300000|2022-07-15 16:25:00|309.2|306.8|309.66|307.26|310.42|308.02|308.67|306.27|0
1657902600000|2022-07-15 16:30:00|309.58|307.18|307.83|305.43|310.27|307.87|306.77|304.37|0
1657902900000|2022-07-15 16:35:00|307.53|305.13|307.98|305.58|308.59|306.19|306.92|304.52|0
1657903200000|2022-07-15 16:40:00|307.83|305.43|308.89|306.49|309.35|306.95|306.16|303.76|0
1657903500000|2022-07-15 16:45:00|308.66|306.26|310.26|307.86|310.71|308.31|308.58|306.18|0
1657903800000|2022-07-15 16:50:00|310.41|308.01|308.73|306.33|310.71|308.31|308.12|305.72|0
1657904100000|2022-07-15 16:55:00|308.8|306.4|308.85|306.45|310.1|307.7|308.28|305.88|0
1657904400000|2022-07-15 17:00:00|309.01|306.61|310.38|307.98|310.38|307.98|308.85|306.45|0
1657904700000|2022-07-15 17:05:00|310.53|308.13|311.59|309.19|311.75|309.35|310.07|307.67|0
1657905000000|2022-07-15 17:10:00|311.44|309.04|311.59|309.19|312.05|309.65|310.98|308.58|0
1657905300000|2022-07-15 17:15:00|311.13|308.73|311.28|308.88|311.59|309.19|310.22|307.82|0
1657905600000|2022-07-15 17:20:00|311.44|309.04|311.59|309.19|311.74|309.34|310.37|307.97|0
1657905900000|2022-07-15 17:25:00|311.74|309.34|314.03|311.63|314.03|311.63|311.43|309.03|0
1657906200000|2022-07-15 17:30:00|313.88|311.48|314.34|311.94|314.8|312.4|313.11|310.71|0
1657906500000|2022-07-15 17:35:00|314.18|311.78|314.8|312.4|314.8|312.4|313.57|311.17|0
1657906800000|2022-07-15 17:40:00|314.95|312.55|313.57|311.17|314.95|312.55|313.26|310.86|0
1657907100000|2022-07-15 17:45:00|313.41|311.01|312.64|310.24|314.02|311.62|312.64|310.24|0
1657907400000|2022-07-15 17:50:00|312.49|310.09|310.35|307.95|313.26|310.86|310.35|307.95|0
1657907700000|2022-07-15 17:55:00|310.12|307.72|311.41|309.01|311.72|309.32|309.89|307.49|0
1657908000000|2022-07-15 18:00:00|311.57|309.17|309.28|306.88|311.87|309.47|308.67|306.27|0
1657908300000|2022-07-15 18:05:00|309.43|307.03|310.65|308.25|310.65|308.25|309.12|306.72|0
1657908600000|2022-07-15 18:10:00|310.95|308.55|311.87|309.47|311.87|309.47|309.8|307.4|0
1657908900000|2022-07-15 18:15:00|312.02|309.62|312.63|310.23|312.78|310.38|311.41|309.01|0
1657909200000|2022-07-15 18:20:00|312.78|310.38|311.17|308.77|312.78|310.38|309.88|307.48|0
1657909500000|2022-07-15 18:25:00|311.25|308.85|311.93|309.53|312.01|309.61|309.57|307.17|0
1657909800000|2022-07-15 18:30:00|312.01|309.61|311.7|309.3|312.47|310.07|311.09|308.69|0
1657910100000|2022-07-15 18:35:00|311.55|309.15|311.39|308.99|311.85|309.45|310.94|308.54|0
1657910400000|2022-07-15 18:40:00|311.55|309.15|313.23|310.83|313.23|310.83|311.24|308.84|0
1657910700000|2022-07-15 18:45:00|313.38|310.98|314.91|312.51|314.91|312.51|313.38|310.98|0
1657911000000|2022-07-15 18:50:00|314.76|312.36|313.99|311.59|314.91|312.51|313.38|310.98|0
1657911300000|2022-07-15 18:55:00|313.91|311.51|312.3|309.9|314.06|311.66|311.99|309.59|0
1657911600000|2022-07-15 19:00:00|311.84|309.44|312.76|310.36|312.76|310.36|310.62|308.22|0
1657911900000|2022-07-15 19:05:00|312.6|310.2|313.52|311.12|313.67|311.27|311.99|309.59|0
1657912200000|2022-07-15 19:10:00|313.37|310.97|311.99|309.59|313.98|311.58|311.83|309.43|0
1657912500000|2022-07-15 19:15:00|312.14|309.74|311.98|309.58|313.52|311.12|311.68|309.28|0
1657912800000|2022-07-15 19:20:00|312.14|309.74|310.91|308.51|313.36|310.96|310.91|308.51|0
1657913100000|2022-07-15 19:25:00|310.45|308.05|311.21|308.81|311.83|309.43|310.45|308.05|0
1657913400000|2022-07-15 19:30:00|311.06|308.66|308.77|306.37|311.52|309.12|308.01|305.61|0
1657913700000|2022-07-15 19:35:00|308.92|306.52|309.38|306.98|310.9|308.5|307.86|305.46|0
1657914000000|2022-07-15 19:40:00|309.23|306.83|312.28|309.88|312.28|309.88|308.92|306.52|0
1657914300000|2022-07-15 19:45:00|312.12|309.72|309.98|307.58|312.58|310.18|309.83|307.43|0
1657914600000|2022-07-15 19:50:00|310.59|308.19|312.12|309.72|312.12|309.72|307.7|305.3|0
1657914900000|2022-07-15 19:55:00|312.42|310.02|316.57|314.17|317.49|315.09|312.42|310.02|0
1657915200000|2022-07-15 20:00:00|316.11|313.71|316.57|314.17|316.88|314.48|314.87|312.47|0
1657915500000|2022-07-15 20:05:00|316.56|314.16|316.72|314.32|316.72|314.32|315.95|313.55|0
1657915800000|2022-07-15 20:10:00|316.87|314.47|316.1|313.7|317.33|314.93|315.94|313.54|0
1658103300000|2022-07-18 00:15:00|321.56|318.76|321.49|318.69|321.64|318.84|321.02|318.22|0
1658103600000|2022-07-18 00:20:00|321.56|318.76|321.87|319.07|321.95|319.15|321.17|318.37|0
1658103900000|2022-07-18 00:25:00|321.95|319.15|322.26|319.46|322.26|319.46|321.64|318.84|0
1658104200000|2022-07-18 00:30:00|322.1|319.3|321.24|318.44|322.33|319.53|321.09|318.29|0
1658104500000|2022-07-18 00:35:00|321.17|318.37|319.15|316.35|321.79|318.99|319|316.2|0
1658104800000|2022-07-18 00:40:00|319.31|316.51|318.69|315.89|319.77|316.97|318.22|315.42|0
1658105100000|2022-07-18 00:45:00|318.76|315.96|318.68|315.88|319.46|316.66|318.68|315.88|0
1658105400000|2022-07-18 00:50:00|318.53|315.73|318.29|315.49|318.84|316.04|317.91|315.11|0
1658105700000|2022-07-18 00:55:00|318.22|315.42|318.83|316.03|319.45|316.65|318.14|315.34|0
1658106000000|2022-07-18 01:00:00|318.99|316.19|320.07|317.27|320.07|317.27|318.83|316.03|0
1658106300000|2022-07-18 01:05:00|319.91|317.11|320.06|317.26|320.22|317.42|319.14|316.34|0
1658106600000|2022-07-18 01:10:00|320.22|317.42|320.06|317.26|320.22|317.42|318.98|316.18|0
1658106900000|2022-07-18 01:15:00|320.22|317.42|322.23|319.43|322.23|319.43|320.06|317.26|0
1658107200000|2022-07-18 01:20:00|322.15|319.35|323|320.2|323.31|320.51|321.61|318.81|0
1658107500000|2022-07-18 01:25:00|323.16|320.36|322.53|319.73|323.62|320.82|322.38|319.58|0
1658107800000|2022-07-18 01:30:00|322.76|319.96|322.84|320.04|322.84|320.04|321.6|318.8|0
1658108100000|2022-07-18 01:35:00|323|320.2|320.36|317.56|323|320.2|319.89|317.09|0
1658108400000|2022-07-18 01:40:00|320.28|317.48|320.82|318.02|321.29|318.49|320.12|317.32|0
1658108700000|2022-07-18 01:45:00|320.89|318.09|321.9|319.1|322.06|319.26|320.51|317.71|0
1658109000000|2022-07-18 01:50:00|321.82|319.02|322.52|319.72|322.83|320.03|321.82|319.02|0
1658109300000|2022-07-18 01:55:00|322.44|319.64|322.44|319.64|322.52|319.72|321.97|319.17|0
1658109600000|2022-07-18 02:00:00|322.52|319.72|322.12|319.32|322.98|320.18|322.05|319.25|0
1658109900000|2022-07-18 02:05:00|322.05|319.25|321.97|319.17|322.28|319.48|321.74|318.94|0
1658110200000|2022-07-18 02:10:00|322.05|319.25|321.89|319.09|322.67|319.87|321.58|318.78|0
1658110500000|2022-07-18 02:15:00|321.96|319.16|322.51|319.71|322.97|320.17|321.96|319.16|0
1658110800000|2022-07-18 02:20:00|322.66|319.86|322.19|319.39|322.89|320.09|321.96|319.16|0
1658111100000|2022-07-18 02:25:00|322.04|319.24|321.26|318.46|322.5|319.7|321.1|318.3|0
1658111400000|2022-07-18 02:30:00|321.41|318.61|322.26|319.46|322.5|319.7|321.41|318.61|0
1658111700000|2022-07-18 02:35:00|322.34|319.54|322.41|319.61|323.27|320.47|321.41|318.61|0
1658112000000|2022-07-18 02:40:00|322.34|319.54|322.8|320|323.12|320.32|322.1|319.3|0
1658112300000|2022-07-18 02:45:00|322.88|320.08|322.8|320|323.19|320.39|322.1|319.3|0
1658112600000|2022-07-18 02:50:00|323.11|320.31|322.95|320.15|323.42|320.62|322.65|319.85|0
1658112900000|2022-07-18 02:55:00|323.11|320.31|323.42|320.62|323.57|320.77|323.03|320.23|0
1658113200000|2022-07-18 03:00:00|323.49|320.69|324.35|321.55|324.66|321.86|323.26|320.46|0
1658113500000|2022-07-18 03:05:00|324.42|321.62|325.75|322.95|325.91|323.11|324.42|321.62|0
1658113800000|2022-07-18 03:10:00|325.91|323.11|325.75|322.95|326.69|323.89|325.44|322.64|0
1658114100000|2022-07-18 03:15:00|325.9|323.1|326.37|323.57|326.53|323.73|325.9|323.1|0
1658114400000|2022-07-18 03:20:00|326.29|323.49|327.95|325.15|328.26|325.46|326.06|323.26|0
1658114700000|2022-07-18 03:25:00|328.02|325.22|328.1|325.3|328.49|325.69|327.64|324.84|0
1658115000000|2022-07-18 03:30:00|327.95|325.15|327.79|324.99|328.26|325.46|327.16|324.36|0
1658115300000|2022-07-18 03:35:00|327.63|324.83|327.86|325.06|328.25|325.45|326.85|324.05|0
1658115600000|2022-07-18 03:40:00|327.94|325.14|327.31|324.51|328.25|325.45|327.07|324.27|0
1658115900000|2022-07-18 03:45:00|327.47|324.67|327.15|324.35|327.62|324.82|327.15|324.35|0
1658116200000|2022-07-18 03:50:00|327.07|324.27|327.54|324.74|327.78|324.98|326.91|324.11|0
1658116500000|2022-07-18 03:55:00|327.46|324.66|327.46|324.66|327.93|325.13|327.3|324.5|0
1658116800000|2022-07-18 04:00:00|327.54|324.74|328.24|325.44|328.4|325.6|327.54|324.74|0
1658117100000|2022-07-18 04:05:00|328.08|325.28|328.08|325.28|328.24|325.44|327.77|324.97|0
1658117400000|2022-07-18 04:10:00|328.24|325.44|327.61|324.81|328.39|325.59|327.61|324.81|0
1658117700000|2022-07-18 04:15:00|327.45|324.65|327.45|324.65|327.61|324.81|327.29|324.49|0
1658118000000|2022-07-18 04:20:00|327.37|324.57|326.51|323.71|327.37|324.57|326.51|323.71|0
1658118300000|2022-07-18 04:25:00|326.35|323.55|326.89|324.09|326.89|324.09|325.88|323.08|0
1658118600000|2022-07-18 04:30:00|326.97|324.17|326.58|323.78|326.97|324.17|326.5|323.7|0
1658118900000|2022-07-18 04:35:00|326.66|323.86|327.59|324.79|327.59|324.79|326.66|323.86|0
1658119200000|2022-07-18 04:40:00|327.44|324.64|327.59|324.79|327.59|324.79|327.12|324.32|0
1658119500000|2022-07-18 04:45:00|327.75|324.95|327.43|324.63|327.9|325.1|327.35|324.55|0
1658119800000|2022-07-18 04:50:00|327.35|324.55|327.9|325.1|328.06|325.26|327.35|324.55|0
1658120100000|2022-07-18 04:55:00|327.74|324.94|328.6|325.8|328.84|326.04|327.66|324.86|0
1658120400000|2022-07-18 05:00:00|328.84|326.04|327.27|324.47|328.99|326.19|326.96|324.16|0
1658120700000|2022-07-18 05:05:00|327.42|324.62|326.95|324.15|327.74|324.94|326.95|324.15|0
1658121000000|2022-07-18 05:10:00|327.03|324.23|327.18|324.38|327.42|324.62|326.79|323.99|0
1658121300000|2022-07-18 05:15:00|327.26|324.46|326.87|324.07|327.89|325.09|326.87|324.07|0
1658121600000|2022-07-18 05:20:00|326.79|323.99|327.88|325.08|327.88|325.08|326.71|323.91|0
1658121900000|2022-07-18 05:25:00|328.04|325.24|328.51|325.71|328.51|325.71|327.73|324.93|0
1658122200000|2022-07-18 05:30:00|328.58|325.78|329.29|326.49|329.29|326.49|328.19|325.39|0
1658122500000|2022-07-18 05:35:00|329.36|326.56|330.07|327.27|330.86|328.06|328.66|325.86|0
1658122800000|2022-07-18 05:40:00|329.99|327.19|330.7|327.9|330.77|327.97|329.67|326.87|0
1658123100000|2022-07-18 05:45:00|330.85|328.05|331.4|328.6|331.48|328.68|330.46|327.66|0
1658123400000|2022-07-18 05:50:00|331.24|328.44|330.53|327.73|331.48|328.68|330.53|327.73|0
1658123700000|2022-07-18 05:55:00|330.61|327.81|331.16|328.36|331.24|328.44|330.37|327.57|0
1658124000000|2022-07-18 06:00:00|331|328.2|329.9|327.1|332.89|330.09|329.74|326.94|0
1658124300000|2022-07-18 06:05:00|329.74|326.94|329.74|326.94|330.92|328.12|329.58|326.78|0
1658124600000|2022-07-18 06:10:00|329.58|326.78|328.95|326.15|329.74|326.94|328.8|326|0
1658124900000|2022-07-18 06:15:00|328.48|325.68|329.58|326.78|330.05|327.25|328.48|325.68|0
1658125200000|2022-07-18 06:20:00|329.73|326.93|329.89|327.09|329.96|327.16|328.79|325.99|0
1658125500000|2022-07-18 06:25:00|329.73|326.93|329.89|327.09|329.89|327.09|328.63|325.83|0
1658125800000|2022-07-18 06:30:00|329.73|326.93|329.88|327.08|330.67|327.87|328.79|325.99|0
1658126100000|2022-07-18 06:35:00|330.04|327.24|329.88|327.08|330.98|328.18|329.57|326.77|0
1658126400000|2022-07-18 06:40:00|329.8|327|331.45|328.65|331.76|328.96|329.72|326.92|0
1658126700000|2022-07-18 06:45:00|331.61|328.81|332.08|329.28|332.87|330.07|331.61|328.81|0
1658127000000|2022-07-18 06:50:00|331.92|329.12|332.39|329.59|332.86|330.06|331.6|328.8|0
1658127300000|2022-07-18 06:55:00|332.31|329.51|333.49|330.69|333.49|330.69|332.07|329.27|0
1658127600000|2022-07-18 07:00:00|332.39|329.59|330.5|327.7|333.33|330.53|330.5|327.7|0
1658127900000|2022-07-18 07:05:00|330.45|328.05|332.26|329.86|333.2|330.8|330.14|327.74|0
1658128200000|2022-07-18 07:10:00|332.18|329.78|333.44|331.04|333.76|331.36|331.71|329.31|0
1658128500000|2022-07-18 07:15:00|333.28|330.88|335.34|332.94|335.81|333.41|333.28|330.88|0
1658128800000|2022-07-18 07:20:00|335.02|332.62|336.13|333.73|336.76|334.36|334.39|331.99|0
1658129100000|2022-07-18 07:25:00|335.97|333.57|336.12|333.72|336.28|333.88|334.54|332.14|0
1658129400000|2022-07-18 07:30:00|336.28|333.88|338.66|336.26|338.98|336.58|335.96|333.56|0
1658129700000|2022-07-18 07:35:00|338.58|336.18|338.66|336.26|339.62|337.22|338.34|335.94|0
1658130000000|2022-07-18 07:40:00|338.5|336.1|339.13|336.73|340.41|338.01|338.18|335.78|0
1658130300000|2022-07-18 07:45:00|338.97|336.57|338.57|336.17|339.45|337.05|338.1|335.7|0
1658130600000|2022-07-18 07:50:00|338.49|336.09|337.22|334.82|338.81|336.41|337.06|334.66|0
1658130900000|2022-07-18 07:55:00|337.38|334.98|337.54|335.14|337.54|335.14|336.9|334.5|0
1658131200000|2022-07-18 08:00:00|337.69|335.29|337.85|335.45|338.49|336.09|336.42|334.02|0
1658131500000|2022-07-18 08:05:00|338.01|335.61|338.45|336.05|341.91|339.51|337.02|334.62|0
1658131800000|2022-07-18 08:10:00|338.13|335.73|338.52|336.12|338.61|336.21|337.18|334.78|0
1658132100000|2022-07-18 08:15:00|338.36|335.96|338.04|335.64|338.6|336.2|337.81|335.41|0
1658132400000|2022-07-18 08:20:00|337.88|335.48|340.19|337.79|340.19|337.79|337.81|335.41|0
1658132700000|2022-07-18 08:25:00|340.35|337.95|343.39|340.99|344.03|341.63|340.35|337.95|0
1658133000000|2022-07-18 08:30:00|343.55|341.15|343.71|341.31|344.51|342.11|342.58|340.18|0
1658133300000|2022-07-18 08:35:00|343.78|341.38|343.3|340.9|343.87|341.47|342.1|339.7|0
1658133600000|2022-07-18 08:40:00|343.22|340.82|342.74|340.34|344.18|341.78|342.74|340.34|0
1658133900000|2022-07-18 08:45:00|342.82|340.42|343.06|340.66|343.38|340.98|342.17|339.77|0
1658134200000|2022-07-18 08:50:00|342.97|340.57|343.93|341.53|344.18|341.78|342.74|340.34|0
1658134500000|2022-07-18 08:55:00|343.86|341.46|344.73|342.33|345.3|342.9|343.86|341.46|0
1658134800000|2022-07-18 09:00:00|344.66|342.26|343.85|341.45|345.05|342.65|343.85|341.45|0
1658135100000|2022-07-18 09:05:00|343.93|341.53|342.25|339.85|344.17|341.77|341.77|339.37|0
1658135400000|2022-07-18 09:10:00|342.09|339.69|343.04|340.64|343.04|340.64|342.09|339.69|0
1658135700000|2022-07-18 09:15:00|342.88|340.48|343.36|340.96|343.68|341.28|342.08|339.68|0
1658136000000|2022-07-18 09:20:00|343.52|341.12|344.4|342|344.48|342.08|343.52|341.12|0
1658136300000|2022-07-18 09:25:00|344.48|342.08|341.75|339.35|344.48|342.08|341.59|339.19|0
1658136600000|2022-07-18 09:30:00|341.67|339.27|341.11|338.71|342.23|339.83|340.71|338.31|0
1658136900000|2022-07-18 09:35:00|341.19|338.79|341.43|339.03|341.91|339.51|340.79|338.39|0
1658137200000|2022-07-18 09:40:00|341.51|339.11|341.27|338.87|341.91|339.51|340.47|338.07|0
1658137500000|2022-07-18 09:45:00|341.11|338.71|339.9|337.5|341.18|338.78|339.9|337.5|0
1658137800000|2022-07-18 09:50:00|339.83|337.43|339.51|337.11|340.06|337.66|339.35|336.95|0
1658138100000|2022-07-18 09:55:00|339.67|337.27|340.62|338.22|340.62|338.22|339.67|337.27|0
1658138400000|2022-07-18 10:00:00|340.46|338.06|339.5|337.1|340.78|338.38|339.5|337.1|0
1658138700000|2022-07-18 10:05:00|339.66|337.26|340.77|338.37|340.94|338.54|339.66|337.26|0
1658139000000|2022-07-18 10:10:00|340.85|338.45|342.53|340.13|342.53|340.13|340.61|338.21|0
1658139300000|2022-07-18 10:15:00|342.37|339.97|341.8|339.4|342.37|339.97|341.17|338.77|0
1658139600000|2022-07-18 10:20:00|341.89|339.49|342.36|339.96|342.53|340.13|341.72|339.32|0
1658139900000|2022-07-18 10:25:00|342.28|339.88|341.8|339.4|342.52|340.12|341.56|339.16|0
1658140200000|2022-07-18 10:30:00|341.72|339.32|341.88|339.48|342.04|339.64|341.72|339.32|0
1658140500000|2022-07-18 10:35:00|341.72|339.32|340.76|338.36|341.72|339.32|340.12|337.72|0
1658140800000|2022-07-18 10:40:00|340.67|338.27|340.44|338.04|341.08|338.68|339.96|337.56|0
1658141100000|2022-07-18 10:45:00|340.28|337.88|340.75|338.35|340.75|338.35|339.64|337.24|0
1658141400000|2022-07-18 10:50:00|340.91|338.51|339.63|337.23|340.91|338.51|339.63|337.23|0
1658141700000|2022-07-18 10:55:00|339.47|337.07|340.11|337.71|340.75|338.35|339.47|337.07|0
1658142000000|2022-07-18 11:00:00|339.95|337.55|339.95|337.55|340.11|337.71|338.51|336.11|0
1658142300000|2022-07-18 11:05:00|340.11|337.71|342.5|340.1|342.66|340.26|339.95|337.55|0
1658142600000|2022-07-18 11:10:00|342.66|340.26|341.54|339.14|342.82|340.42|341.54|339.14|0
1658142900000|2022-07-18 11:15:00|341.38|338.98|342.25|339.85|342.66|340.26|341.38|338.98|0
1658143200000|2022-07-18 11:20:00|342.33|339.93|343.93|341.53|344.26|341.86|342.17|339.77|0
1658143500000|2022-07-18 11:25:00|343.77|341.37|343.13|340.73|343.77|341.37|342.17|339.77|0
1658143800000|2022-07-18 11:30:00|342.97|340.57|342.81|340.41|343.61|341.21|342.65|340.25|0
1658144100000|2022-07-18 11:35:00|342.65|340.25|341.84|339.44|342.65|340.25|341.68|339.28|0
1658144400000|2022-07-18 11:40:00|341.68|339.28|341.36|338.96|341.84|339.44|341.04|338.64|0
1658144700000|2022-07-18 11:45:00|341.2|338.8|342.16|339.76|342.32|339.92|341.2|338.8|0
1658145000000|2022-07-18 11:50:00|342.08|339.68|341.36|338.96|342.64|340.24|341.2|338.8|0
1658145300000|2022-07-18 11:55:00|341.2|338.8|340.87|338.47|341.68|339.28|340.4|338|0
1658145600000|2022-07-18 12:00:00|341.03|338.63|340.87|338.47|342.47|340.07|340.55|338.15|0
1658145900000|2022-07-18 12:05:00|340.95|338.55|341.35|338.95|342.15|339.75|340.87|338.47|0
1658146200000|2022-07-18 12:10:00|341.19|338.79|340.39|337.99|341.19|338.79|340.07|337.67|0
1658146500000|2022-07-18 12:15:00|340.55|338.15|336.88|334.48|340.55|338.15|336.72|334.32|0
1658146800000|2022-07-18 12:20:00|337.04|334.64|335.77|333.37|337.52|335.12|334.82|332.42|0
1658147100000|2022-07-18 12:25:00|335.45|333.05|333.39|330.99|335.77|333.37|332.92|330.52|0
1658147400000|2022-07-18 12:30:00|333.15|330.75|335.6|333.2|335.76|333.36|332.92|330.52|0
1658147700000|2022-07-18 12:35:00|335.45|333.05|335.83|333.43|337.02|334.62|334.34|331.94|0
1658148000000|2022-07-18 12:40:00|335.76|333.36|336.55|334.15|336.55|334.15|335.12|332.72|0
1658148300000|2022-07-18 12:45:00|336.39|333.99|335.12|332.72|336.86|334.46|334.25|331.85|0
1658148600000|2022-07-18 12:50:00|334.88|332.48|335.12|332.72|335.83|333.43|334.64|332.24|0
1658148900000|2022-07-18 12:55:00|335.03|332.63|337.81|335.41|337.96|335.56|334.8|332.4|0
1658149200000|2022-07-18 13:00:00|337.72|335.32|336.53|334.13|337.72|335.32|336.38|333.98|0
1658149500000|2022-07-18 13:05:00|336.69|334.29|337.08|334.68|337.64|335.24|336.37|333.97|0
1658149800000|2022-07-18 13:10:00|337.01|334.61|336.05|333.65|337.32|334.92|335.42|333.02|0
1658150100000|2022-07-18 13:15:00|336.21|333.81|337.48|335.08|337.8|335.4|336.05|333.65|0
1658150400000|2022-07-18 13:20:00|337.32|334.92|337.32|334.92|337.79|335.39|336.05|333.65|0
1658150700000|2022-07-18 13:25:00|337.16|334.76|338.42|336.02|339.38|336.98|337|334.6|0
1658151000000|2022-07-18 13:30:00|338.74|336.34|339.29|336.89|342.78|340.38|336.68|334.28|0
1658151300000|2022-07-18 13:35:00|337.93|335.53|337.38|334.98|340.72|338.32|336.43|334.03|0
1658151600000|2022-07-18 13:40:00|336.74|334.34|340.49|338.09|340.64|338.24|334.21|331.81|0
1658151900000|2022-07-18 13:45:00|340.8|338.4|341.52|339.12|342.72|340.32|338.57|336.17|0
1658152200000|2022-07-18 13:50:00|341.44|339.04|341.28|338.88|342.24|339.84|339.84|337.44|0
1658152500000|2022-07-18 13:55:00|341.12|338.72|339.04|336.64|343.35|340.95|338.57|336.17|0
1658152800000|2022-07-18 14:00:00|339.2|336.8|338.09|335.69|340.79|338.39|336.35|333.95|0
1658153100000|2022-07-18 14:05:00|338.25|335.85|336.34|333.94|338.41|336.01|335.08|332.68|0
1658153400000|2022-07-18 14:10:00|336.5|334.1|333.73|331.33|336.97|334.57|322.32|319.92|0
1658153700000|2022-07-18 14:15:00|333.89|331.49|334.36|331.96|335.63|333.23|332.47|330.07|0
1658154000000|2022-07-18 14:20:00|334.52|332.12|334.99|332.59|336.1|333.7|333.96|331.56|0
1658154300000|2022-07-18 14:25:00|334.84|332.44|334.04|331.64|334.99|332.59|332.94|330.54|0
1658154600000|2022-07-18 14:30:00|334.2|331.8|336.26|333.86|337.21|334.81|334.04|331.64|0
1658154900000|2022-07-18 14:35:00|336.49|334.09|335.31|332.91|337.21|334.81|333.89|331.49|0
1658155200000|2022-07-18 14:40:00|335.39|332.99|334.99|332.59|336.58|334.18|334.36|331.96|0
1658155500000|2022-07-18 14:45:00|334.83|332.43|333.09|330.69|334.99|332.59|331.36|328.96|0
1658155800000|2022-07-18 14:50:00|333.01|330.61|334.19|331.79|334.35|331.95|332.3|329.9|0
1658156100000|2022-07-18 14:55:00|334.04|331.64|335.46|333.06|336.41|334.01|333.56|331.16|0
1658156400000|2022-07-18 15:00:00|335.62|333.22|334.82|332.42|336.25|333.85|333.4|331|0
1658156700000|2022-07-18 15:05:00|334.98|332.58|333.24|330.84|335.61|333.21|332.61|330.21|0
1658157000000|2022-07-18 15:10:00|333.4|331|333.39|330.99|333.71|331.31|332.29|329.89|0
1658157300000|2022-07-18 15:15:00|333.24|330.84|332.92|330.52|333.87|331.47|331.66|329.26|0
1658157600000|2022-07-18 15:20:00|333.07|330.67|333.86|331.46|334.18|331.78|332.44|330.04|0
1658157900000|2022-07-18 15:25:00|334.02|331.62|333.54|331.14|334.65|332.25|333.07|330.67|0
1658158200000|2022-07-18 15:30:00|333.7|331.3|334.49|332.09|335.6|333.2|332.44|330.04|0
1658158500000|2022-07-18 15:35:00|334.33|331.93|336.07|333.67|336.23|333.83|334.17|331.77|0
1658158800000|2022-07-18 15:40:00|336.39|333.99|338.29|335.89|338.29|335.89|335.91|333.51|0
1658159100000|2022-07-18 15:45:00|338.45|336.05|336.22|333.82|338.61|336.21|335.91|333.51|0
1658159400000|2022-07-18 15:50:00|336.06|333.66|337.33|334.93|337.65|335.25|335.59|333.19|0
1658159700000|2022-07-18 15:55:00|337.17|334.77|338.12|335.72|338.76|336.36|337.01|334.61|0
1658160000000|2022-07-18 16:00:00|338.44|336.04|337.08|334.68|338.44|336.04|336.69|334.29|0
1658160300000|2022-07-18 16:05:00|337.01|334.61|336.21|333.81|338.12|335.72|335.42|333.02|0
1658160600000|2022-07-18 16:10:00|336.37|333.97|337.48|335.08|337.96|335.56|335.89|333.49|0
1658160900000|2022-07-18 16:15:00|337.32|334.92|335.73|333.33|337.64|335.24|335.1|332.7|0
1658161200000|2022-07-18 16:20:00|335.57|333.17|336.68|334.28|336.68|334.28|335.25|332.85|0
1658161500000|2022-07-18 16:25:00|336.52|334.12|334.93|332.53|336.52|334.12|334.62|332.22|0
1658161800000|2022-07-18 16:30:00|335.09|332.69|334.93|332.53|335.88|333.48|334.77|332.37|0
1658162100000|2022-07-18 16:35:00|334.77|332.37|336.19|333.79|336.35|333.95|334.77|332.37|0
1658162400000|2022-07-18 16:40:00|336.04|333.64|335.56|333.16|336.67|334.27|335.56|333.16|0
1658162700000|2022-07-18 16:45:00|335.4|333|333.97|331.57|335.72|333.32|333.66|331.26|0
1658163000000|2022-07-18 16:50:00|333.82|331.42|331.6|329.2|334.13|331.73|331.6|329.2|0
1658163300000|2022-07-18 16:55:00|331.45|329.05|330.91|328.51|332.8|330.4|330.28|327.88|0
1658163600000|2022-07-18 17:00:00|331.06|328.66|331.69|329.29|331.85|329.45|330.75|328.35|0
1658163900000|2022-07-18 17:05:00|331.85|329.45|331.37|328.97|332.16|329.76|330.9|328.5|0
1658164200000|2022-07-18 17:10:00|331.22|328.82|331.21|328.81|331.53|329.13|329.96|327.56|0
1658164500000|2022-07-18 17:15:00|331.37|328.97|328.07|325.67|331.37|328.97|327.92|325.52|0
1658164800000|2022-07-18 17:20:00|327.92|325.52|328.85|326.45|328.85|326.45|326.82|324.42|0
1658165100000|2022-07-18 17:25:00|329.01|326.61|330.42|328.02|330.58|328.18|328.7|326.3|0
1658165400000|2022-07-18 17:30:00|330.26|327.86|325.25|322.85|330.58|328.18|325.25|322.85|0
1658165700000|2022-07-18 17:35:00|325.1|322.7|324.01|321.61|326.19|323.79|322.45|320.05|0
1658166000000|2022-07-18 17:40:00|323.85|321.45|322.92|320.52|324.78|322.38|322.61|320.21|0
1658166300000|2022-07-18 17:45:00|323.07|320.67|319.97|317.57|324.16|321.76|319.66|317.26|0
1658166600000|2022-07-18 17:50:00|319.82|317.42|321.05|318.65|321.83|319.43|319.82|317.42|0
1658166900000|2022-07-18 17:55:00|321.2|318.8|314.5|311.62|321.2|318.8|310.79|307.91|0
1658167200000|2022-07-18 18:00:00|314.35|311.47|314.11|311.71|315.58|312.7|312.43|309.94|0
1658167500000|2022-07-18 18:05:00|314.26|311.86|313.8|311.4|314.87|312.47|313.19|310.79|0
1658167800000|2022-07-18 18:10:00|313.65|311.25|315.02|312.62|315.18|312.78|312.57|310.17|0
1658168100000|2022-07-18 18:15:00|315.17|312.77|317.02|314.62|317.32|314.92|314.56|312.16|0
1658168400000|2022-07-18 18:20:00|316.71|314.31|314.4|312|317.94|315.54|314.4|312|0
1658168700000|2022-07-18 18:25:00|314.56|312.16|311.34|308.94|314.86|312.46|310.73|308.33|0
1658169000000|2022-07-18 18:30:00|311.04|308.64|312.87|310.47|312.87|310.47|310.58|308.18|0
1658169300000|2022-07-18 18:35:00|312.71|310.31|313.94|311.54|315.62|313.22|312.26|309.86|0
1658169600000|2022-07-18 18:40:00|314.24|311.84|309.2|306.8|314.39|311.99|308.9|306.5|0
1658169900000|2022-07-18 18:45:00|309.36|306.96|309.81|307.41|310.57|308.17|308.29|305.89|0
1658170200000|2022-07-18 18:50:00|310.11|307.71|307.38|304.98|310.11|307.71|305.26|302.86|0
1658170500000|2022-07-18 18:55:00|307.08|304.68|304.45|302.05|307.38|304.98|304|301.6|0
1658170800000|2022-07-18 19:00:00|303.85|301.45|305.05|302.65|306.04|303.64|303.39|300.99|0
1658171100000|2022-07-18 19:05:00|304.75|302.35|307.93|305.53|308.54|306.14|304.75|302.35|0
1658171400000|2022-07-18 19:10:00|308.08|305.68|306.87|304.47|308.39|305.99|304.75|302.35|0
1658171700000|2022-07-18 19:15:00|307.02|304.62|308.99|306.59|309.14|306.74|306.71|304.31|0
1658172000000|2022-07-18 19:20:00|308.69|306.29|306.71|304.31|309.6|307.2|306.25|303.85|0
1658172300000|2022-07-18 19:25:00|306.86|304.46|301.62|299.22|307.47|305.07|301.62|299.22|0
1658172600000|2022-07-18 19:30:00|301.47|299.07|298.47|296.07|301.69|299.29|297.42|295.02|0
1658172900000|2022-07-18 19:35:00|298.32|295.92|294.59|292.19|299.51|297.11|293.7|291.3|0
1658173200000|2022-07-18 19:40:00|294.44|292.04|294.14|291.74|295.92|293.52|293.25|290.85|0
1658173500000|2022-07-18 19:45:00|293.69|291.29|289.84|287.44|293.99|291.59|289.84|287.44|0
1658173800000|2022-07-18 19:50:00|291.47|289.07|296.51|294.11|296.81|294.41|291.32|288.92|0
1658174100000|2022-07-18 19:55:00|296.66|294.26|295.91|293.51|298.75|296.35|294.87|292.47|0
1658174400000|2022-07-18 20:00:00|298|295.6|296.96|294.56|299.8|297.4|296.06|293.66|0
1658174700000|2022-07-18 20:05:00|296.81|294.41|299.05|296.65|299.5|297.1|296.81|294.41|0
1658175000000|2022-07-18 20:10:00|299.2|296.8|299.34|296.94|300.09|297.69|298.6|296.2|0
1658175300000|2022-07-18 20:15:00|299.24|296.44|299.84|297.04|299.91|297.11|298.94|296.14|0
1658175600000|2022-07-18 20:20:00|299.69|296.89|299.84|297.04|300.44|297.64|299.54|296.74|0
1658175900000|2022-07-18 20:25:00|299.99|297.19|299.68|296.88|300.14|297.34|299.53|296.73|0
1658176200000|2022-07-18 20:30:00|299.53|296.73|299.68|296.88|299.83|297.03|299.38|296.58|0
1658176500000|2022-07-18 20:35:00|299.75|296.95|299.32|296.52|300.13|297.33|298.98|296.18|0
1658176800000|2022-07-18 20:40:00|299.47|296.67|299.17|296.37|299.62|296.82|299.02|296.22|0
1658177100000|2022-07-18 20:45:00|299.32|296.52|298.87|296.07|299.32|296.52|298.72|295.92|0
1658177400000|2022-07-18 20:50:00|299.02|296.22|299.77|296.97|299.77|296.97|298.87|296.07|0
1658177700000|2022-07-18 20:55:00|299.92|297.12|299.39|296.59|299.92|297.12|299.16|296.36|0
1658178000000|2022-07-18 21:00:00|299.17|296.37|299.27|296.47|299.3|296.5|298.68|295.88|0
1658178300000|2022-07-18 21:05:00|299.29|296.49|299.36|296.56|299.47|296.67|299.29|296.49|0
1658178600000|2022-07-18 21:10:00|299.4|296.6|299.03|296.23|299.4|296.6|299.03|296.23|0
1658178900000|2022-07-18 21:15:00|298.92|296.12|298.48|295.68|298.92|296.12|298.48|295.68|0
1658179200000|2022-07-18 21:20:00|298.37|295.57|299.39|296.59|299.57|296.77|298.37|295.57|0
1658179500000|2022-07-18 21:25:00|299.57|296.77|299.32|296.52|299.57|296.77|299.22|296.42|0
1658179800000|2022-07-18 21:30:00|299.37|296.57|299.43|296.63|299.43|296.63|299.32|296.52|0
1658180100000|2022-07-18 21:35:00|299.32|296.52|299.27|296.47|299.32|296.52|299.15|296.35|0
1658180400000|2022-07-18 21:40:00|299.19|296.39|299.27|296.47|299.27|296.47|299.19|296.39|0
1658180700000|2022-07-18 21:45:00|299.31|296.51|299.44|296.64|299.44|296.64|299.25|296.45|0
1658181000000|2022-07-18 21:50:00|299.49|296.69|299.44|296.64|299.51|296.71|299.4|296.6|0
1658181300000|2022-07-18 21:55:00|299.42|296.62|299.42|296.62|299.66|296.86|299.24|296.44|0
1658181600000|2022-07-18 22:00:00|298.75|295.95|298.38|295.58|299.35|296.55|298.23|295.43|0
1658181900000|2022-07-18 22:05:00|298.3|295.5|298.38|295.58|298.38|295.58|297.93|295.13|0
1658182200000|2022-07-18 22:10:00|298.53|295.73|298.22|295.42|299.2|296.4|298.22|295.42|0
1658182500000|2022-07-18 22:15:00|298.37|295.57|298.67|295.87|298.67|295.87|297.33|294.53|0
1658182800000|2022-07-18 22:20:00|298.97|296.17|299.57|296.77|300.02|297.22|298.67|295.87|0
1658183100000|2022-07-18 22:25:00|299.72|296.92|299.11|296.31|299.72|296.92|298.97|296.17|0
1658183400000|2022-07-18 22:30:00|299.26|296.46|299.11|296.31|299.26|296.46|298.81|296.01|0
1658183700000|2022-07-18 22:35:00|299.26|296.46|301.06|298.26|301.36|298.56|299.26|296.46|0
1658184000000|2022-07-18 22:40:00|301.13|298.33|301.21|298.41|301.21|298.41|300.76|297.96|0
1658184300000|2022-07-18 22:45:00|301.13|298.33|300.75|297.95|301.21|298.41|300.3|297.5|0
1658184600000|2022-07-18 22:50:00|300.91|298.11|300.67|297.87|301.05|298.25|300.6|297.8|0
1658184900000|2022-07-18 22:55:00|300.75|297.95|300.15|297.35|300.75|297.95|300|297.2|0
1658185200000|2022-07-18 23:00:00|300|297.2|299.1|296.3|300.6|297.8|299.1|296.3|0
1658185500000|2022-07-18 23:05:00|298.95|296.15|299.09|296.29|299.09|296.29|298.2|295.4|0
1658185800000|2022-07-18 23:10:00|299.24|296.44|298.94|296.14|299.46|296.66|298.64|295.84|0
1658186100000|2022-07-18 23:15:00|299.09|296.29|299.54|296.74|299.91|297.11|299.01|296.21|0
1658186400000|2022-07-18 23:20:00|299.61|296.81|299.83|297.03|299.83|297.03|299.31|296.51|0
1658186700000|2022-07-18 23:25:00|299.68|296.88|299.98|297.18|300.58|297.78|299.68|296.88|0
1658187000000|2022-07-18 23:30:00|300.13|297.33|300.73|297.93|300.88|298.08|299.98|297.18|0
1658187300000|2022-07-18 23:35:00|300.58|297.78|302.08|299.28|302.23|299.43|300.5|297.7|0
1658187600000|2022-07-18 23:40:00|301.93|299.13|302.38|299.58|302.53|299.73|301.03|298.23|0
1658187900000|2022-07-18 23:45:00|302.08|299.28|300.72|297.92|302.08|299.28|300.57|297.77|0
1658188200000|2022-07-18 23:50:00|300.57|297.77|302.38|299.58|302.53|299.73|300.42|297.62|0
1658188500000|2022-07-18 23:55:00|302.53|299.73|302.98|300.18|303.28|300.48|302.45|299.65|0
1658188800000|2022-07-19 00:00:00|303.28|300.48|301.16|298.36|303.58|300.78|300.87|298.07|0
1658189100000|2022-07-19 00:05:00|301.01|298.21|300.18|297.38|301.01|298.21|299.21|296.41|0
1658189400000|2022-07-19 00:10:00|300.33|297.53|300.56|297.76|301.01|298.21|300.11|297.31|0
1658189700000|2022-07-19 00:15:00|300.48|297.68|300.1|297.3|301.61|298.81|299.73|296.93|0
1658190000000|2022-07-19 00:20:00|299.95|297.15|300.47|297.67|300.78|297.98|299.65|296.85|0
1658190300000|2022-07-19 00:25:00|300.4|297.6|300.92|298.12|301|298.2|300.1|297.3|0
1658190600000|2022-07-19 00:30:00|300.85|298.05|298.9|296.1|300.92|298.12|298.52|295.72|0
1658190900000|2022-07-19 00:35:00|298.97|296.17|298.67|295.87|299.05|296.25|297.85|295.05|0
1658191200000|2022-07-19 00:40:00|298.59|295.79|299.34|296.54|299.49|296.69|298.29|295.49|0
1658191500000|2022-07-19 00:45:00|299.19|296.39|299.04|296.24|299.56|296.76|298.96|296.16|0
1658191800000|2022-07-19 00:50:00|299.19|296.39|300.09|297.29|300.39|297.59|299.04|296.24|0
1658192100000|2022-07-19 00:55:00|299.94|297.14|299.78|296.98|300.09|297.29|299.48|296.68|0
1658192400000|2022-07-19 01:00:00|299.63|296.83|300.83|298.03|300.83|298.03|299.03|296.23|0
1658192700000|2022-07-19 01:05:00|300.9|298.1|300.68|297.88|301.43|298.63|300.15|297.35|0
1658193000000|2022-07-19 01:10:00|300.6|297.8|300.68|297.88|301.43|298.63|300.38|297.58|0
1658193300000|2022-07-19 01:15:00|300.6|297.8|300.59|297.79|300.82|298.02|300.07|297.27|0
1658193600000|2022-07-19 01:20:00|300.52|297.72|301.12|298.32|301.57|298.77|300.52|297.72|0
1658193900000|2022-07-19 01:25:00|301.27|298.47|301.72|298.92|302.02|299.22|300.29|297.49|0
1658194200000|2022-07-19 01:30:00|301.57|298.77|302.47|299.67|303|300.2|300.97|298.17|0
1658194500000|2022-07-19 01:35:00|302.39|299.59|301.87|299.07|302.54|299.74|301.72|298.92|0
1658194800000|2022-07-19 01:40:00|301.94|299.14|301.71|298.91|302.47|299.67|301.71|298.91|0
1658195100000|2022-07-19 01:45:00|301.56|298.76|302.54|299.74|302.76|299.96|300.73|297.93|0
1658195400000|2022-07-19 01:50:00|302.61|299.81|302.31|299.51|302.61|299.81|302.08|299.28|0
1658195700000|2022-07-19 01:55:00|302.16|299.36|299.97|297.17|302.46|299.66|299.97|297.17|0
1658196000000|2022-07-19 02:00:00|300.35|297.55|301.25|298.45|301.55|298.75|300.35|297.55|0
1658196300000|2022-07-19 02:05:00|301.32|298.52|302.9|300.1|302.9|300.1|301.02|298.22|0
1658196600000|2022-07-19 02:10:00|302.68|299.88|303.2|300.4|303.36|300.56|302.45|299.65|0
1658196900000|2022-07-19 02:15:00|303.13|300.33|302.6|299.8|304.11|301.31|302.6|299.8|0
1658197200000|2022-07-19 02:20:00|302.75|299.95|302.59|299.79|303.05|300.25|302.45|299.65|0
1658197500000|2022-07-19 02:25:00|302.44|299.64|303.2|300.4|303.2|300.4|302.14|299.34|0
1658197800000|2022-07-19 02:30:00|303.04|300.24|303.19|300.39|303.35|300.55|302.59|299.79|0
1658198100000|2022-07-19 02:35:00|303.11|300.31|303.41|300.61|303.49|300.69|302.74|299.94|0
1658198400000|2022-07-19 02:40:00|303.49|300.69|302.13|299.33|303.49|300.69|301.98|299.18|0
1658198700000|2022-07-19 02:45:00|302.05|299.25|302.65|299.85|303.19|300.39|301.98|299.18|0
1658199000000|2022-07-19 02:50:00|302.73|299.93|302.43|299.63|303.33|300.53|302.28|299.48|0
1658199300000|2022-07-19 02:55:00|302.28|299.48|302.95|300.15|303.33|300.53|302.28|299.48|0
1658199600000|2022-07-19 03:00:00|303.03|300.23|303.33|300.53|303.48|300.68|302.88|300.08|0
1658199900000|2022-07-19 03:05:00|303.18|300.38|304.08|301.28|304.31|301.51|303.18|300.38|0
1658200200000|2022-07-19 03:10:00|303.93|301.13|303.17|300.37|304.3|301.5|303.17|300.37|0
1658200500000|2022-07-19 03:15:00|303.24|300.44|303.62|300.82|303.62|300.82|302.87|300.07|0
1658200800000|2022-07-19 03:20:00|303.54|300.74|303.17|300.37|303.69|300.89|302.86|300.06|0
1658201100000|2022-07-19 03:25:00|303.24|300.44|302.86|300.06|303.47|300.67|302.56|299.76|0
1658201400000|2022-07-19 03:30:00|302.93|300.13|301.35|298.55|302.93|300.13|301.35|298.55|0
1658201700000|2022-07-19 03:35:00|301.2|298.4|300.52|297.72|301.5|298.7|300.15|297.35|0
1658202000000|2022-07-19 03:40:00|300.45|297.65|299.84|297.04|300.6|297.8|299.54|296.74|0
1658202300000|2022-07-19 03:45:00|299.99|297.19|300.21|297.41|300.29|297.49|299.84|297.04|0
1658202600000|2022-07-19 03:50:00|300.14|297.34|300.29|297.49|300.29|297.49|299.54|296.74|0
1658202900000|2022-07-19 03:55:00|300.14|297.34|300.74|297.94|300.74|297.94|299.76|296.96|0
1658203200000|2022-07-19 04:00:00|300.89|298.09|300.58|297.78|301.04|298.24|300.43|297.63|0
1658203500000|2022-07-19 04:05:00|300.73|297.93|300.73|297.93|301.03|298.23|300.43|297.63|0
1658203800000|2022-07-19 04:10:00|300.58|297.78|300.88|298.08|300.95|298.15|300.58|297.78|0
1658204100000|2022-07-19 04:15:00|301.03|298.23|300.87|298.07|301.18|298.38|300.8|298|0
1658204400000|2022-07-19 04:20:00|300.95|298.15|299.37|296.57|300.95|298.15|299.37|296.57|0
1658204700000|2022-07-19 04:25:00|299.44|296.64|300.12|297.32|300.12|297.32|299.07|296.27|0
1658205000000|2022-07-19 04:30:00|299.97|297.17|299.96|297.16|300.27|297.47|299.22|296.42|0
1658205300000|2022-07-19 04:35:00|300.04|297.24|300.86|298.06|300.86|298.06|300.04|297.24|0
1658205600000|2022-07-19 04:40:00|301.01|298.21|300.41|297.61|301.01|298.21|300.41|297.61|0
1658205900000|2022-07-19 04:45:00|300.33|297.53|300.86|298.06|301.38|298.58|300.33|297.53|0
1658206200000|2022-07-19 04:50:00|300.71|297.91|299.8|297|301.01|298.21|299.8|297|0
1658206500000|2022-07-19 04:55:00|299.95|297.15|298.9|296.1|299.95|297.15|298.45|295.65|0
1658206800000|2022-07-19 05:00:00|298.97|296.17|299.55|296.75|299.7|296.9|298.3|295.5|0
1658207100000|2022-07-19 05:05:00|299.7|296.9|300.75|297.95|300.9|298.1|299.4|296.6|0
1658207400000|2022-07-19 05:10:00|300.9|298.1|302.25|299.45|302.25|299.45|300.9|298.1|0
1658207700000|2022-07-19 05:15:00|302.1|299.3|302.25|299.45|302.4|299.6|301.8|299|0
1658208000000|2022-07-19 05:20:00|302.1|299.3|302.1|299.3|302.25|299.45|301.49|298.69|0
1658208300000|2022-07-19 05:25:00|302.25|299.45|302.09|299.29|303.3|300.5|302.02|299.22|0
1658208600000|2022-07-19 05:30:00|302.01|299.21|303.29|300.49|303.3|300.5|301.71|298.91|0
1658208900000|2022-07-19 05:35:00|303.14|300.34|303.52|300.72|304.05|301.25|303.14|300.34|0
1658209200000|2022-07-19 05:40:00|303.44|300.64|303.59|300.79|303.97|301.17|303.29|300.49|0
1658209500000|2022-07-19 05:45:00|303.74|300.94|303.44|300.64|303.89|301.09|303.14|300.34|0
1658209800000|2022-07-19 05:50:00|303.59|300.79|304.49|301.69|304.79|301.99|303.59|300.79|0
1658210100000|2022-07-19 05:55:00|304.64|301.84|303.13|300.33|304.64|301.84|303.13|300.33|0
1658210400000|2022-07-19 06:00:00|302.83|300.03|303.13|300.33|303.58|300.78|301.62|298.82|0
1658210700000|2022-07-19 06:05:00|302.98|300.18|304.03|301.23|304.18|301.38|302.52|299.72|0
1658211000000|2022-07-19 06:10:00|303.95|301.15|303.8|301|305.39|302.59|303.73|300.93|0
1658211300000|2022-07-19 06:15:00|303.88|301.08|302.67|299.87|304.18|301.38|302.52|299.72|0
1658211600000|2022-07-19 06:20:00|302.82|300.02|302.44|299.64|303.12|300.32|302.14|299.34|0
1658211900000|2022-07-19 06:25:00|302.29|299.49|302.66|299.86|302.81|300.01|301.76|298.96|0
1658212200000|2022-07-19 06:30:00|302.73|299.93|301.76|298.96|303.26|300.46|301.16|298.36|0
1658212500000|2022-07-19 06:35:00|301.68|298.88|302.36|299.56|302.36|299.56|301.3|298.5|0
1658212800000|2022-07-19 06:40:00|302.28|299.48|303.26|300.46|303.41|300.61|302.2|299.4|0
1658213100000|2022-07-19 06:45:00|303.33|300.53|302.95|300.15|303.71|300.91|302.95|300.15|0
1658213400000|2022-07-19 06:50:00|302.8|300|302.65|299.85|303.55|300.75|302.12|299.32|0
1658213700000|2022-07-19 06:55:00|302.57|299.77|302.65|299.85|302.95|300.15|302.2|299.4|0
1658214000000|2022-07-19 07:00:00|302.95|300.15|307.18|304.38|307.94|305.14|300.69|297.89|0
1658214300000|2022-07-19 07:05:00|307.43|305.03|307.2|304.8|309.11|306.71|306.98|304.58|0
1658214600000|2022-07-19 07:10:00|307.13|304.73|307.28|304.88|307.89|305.49|306.22|303.82|0
1658214900000|2022-07-19 07:15:00|307.43|305.03|307.27|304.87|308.03|305.63|306.36|303.96|0
1658215200000|2022-07-19 07:20:00|307.12|304.72|306.21|303.81|308.19|305.79|305.83|303.43|0
1658215500000|2022-07-19 07:25:00|306.13|303.73|306.36|303.96|307.73|305.33|306.13|303.73|0
1658215800000|2022-07-19 07:30:00|306.21|303.81|301.52|299.12|306.36|303.96|301.15|298.75|0
1658216100000|2022-07-19 07:35:00|301.37|298.97|303.18|300.78|303.48|301.08|301.07|298.67|0
1658216400000|2022-07-19 07:40:00|303.03|300.63|298.37|295.97|303.03|300.63|297.77|295.37|0
1658216700000|2022-07-19 07:45:00|298.07|295.67|302.53|300.13|302.98|300.58|298.07|295.67|0
1658217000000|2022-07-19 07:50:00|302.45|300.05|300.72|298.32|303.06|300.66|300.27|297.87|0
1658217300000|2022-07-19 07:55:00|300.65|298.25|301.25|298.85|301.7|299.3|299.15|296.75|0
1658217600000|2022-07-19 08:00:00|300.95|298.55|301.69|299.29|303.35|300.95|300.8|298.4|0
1658217900000|2022-07-19 08:05:00|301.84|299.44|304.17|301.77|304.17|301.77|300.94|298.54|0
1658218200000|2022-07-19 08:10:00|304.1|301.7|302.89|300.49|304.25|301.85|302.44|300.04|0
1658218500000|2022-07-19 08:15:00|303.04|300.64|302.29|299.89|303.19|300.79|301.84|299.44|0
1658218800000|2022-07-19 08:20:00|302.44|300.04|303.19|300.79|303.64|301.24|301.99|299.59|0
1658219100000|2022-07-19 08:25:00|303.34|300.94|301.83|299.43|303.49|301.09|301.68|299.28|0
1658219400000|2022-07-19 08:30:00|301.68|299.28|304.31|301.91|304.31|301.91|301.53|299.13|0
1658219700000|2022-07-19 08:35:00|304.24|301.84|304.69|302.29|306.2|303.8|304.09|301.69|0
1658220000000|2022-07-19 08:40:00|304.84|302.44|305.44|303.04|306.05|303.65|304.84|302.44|0
1658220300000|2022-07-19 08:45:00|305.59|303.19|304.76|302.36|306.05|303.65|304.53|302.13|0
1658220600000|2022-07-19 08:50:00|304.84|302.44|305.06|302.66|305.44|303.04|303.78|301.38|0
1658220900000|2022-07-19 08:55:00|304.98|302.58|307.1|304.7|307.56|305.16|304.98|302.58|0
1658221200000|2022-07-19 09:00:00|307.02|304.62|307.4|305|308.32|305.92|306.65|304.25|0
1658221500000|2022-07-19 09:05:00|307.25|304.85|307.7|305.3|308.31|305.91|306.95|304.55|0
1658221800000|2022-07-19 09:10:00|307.55|305.15|309.07|306.67|309.68|307.28|307.25|304.85|0
1658222100000|2022-07-19 09:15:00|309.22|306.82|308.46|306.06|309.22|306.82|308|305.6|0
1658222400000|2022-07-19 09:20:00|308.53|306.13|311.66|309.26|312.19|309.79|308.3|305.9|0
1658222700000|2022-07-19 09:25:00|311.73|309.33|312.03|309.63|312.42|310.02|311.5|309.1|0
1658223000000|2022-07-19 09:30:00|312.11|309.71|312.88|310.48|313.1|310.7|312.11|309.71|0
1658223300000|2022-07-19 09:35:00|313.03|310.63|312.72|310.32|313.18|310.78|312.41|310.01|0
1658223600000|2022-07-19 09:40:00|312.79|310.39|313.02|310.62|313.03|310.63|312.57|310.17|0
1658223900000|2022-07-19 09:45:00|313.18|310.78|313.55|311.15|314.4|312|312.48|310.08|0
1658224200000|2022-07-19 09:50:00|313.71|311.31|315.17|312.77|315.17|312.77|313.48|311.08|0
1658224500000|2022-07-19 09:55:00|315.01|312.61|313.17|310.77|315.01|312.61|313.09|310.69|0
1658224800000|2022-07-19 10:00:00|313.24|310.84|313.93|311.53|314.09|311.69|312.78|310.38|0
1658225100000|2022-07-19 10:05:00|313.85|311.45|316.08|313.68|316.24|313.84|313.85|311.45|0
1658225400000|2022-07-19 10:10:00|316|313.6|318.42|316.02|321.58|319.18|315.93|313.53|0
1658225700000|2022-07-19 10:15:00|317.16|314.76|316.3|313.9|317.31|314.91|316.23|313.83|0
1658226000000|2022-07-19 10:20:00|316.23|313.83|316.22|313.82|317.31|314.91|316.07|313.67|0
1658226300000|2022-07-19 10:25:00|316.38|313.98|316.22|313.82|317.61|315.21|315.15|312.75|0
1658226600000|2022-07-19 10:30:00|316.07|313.67|317.92|315.52|318.07|315.67|316.07|313.67|0
1658226900000|2022-07-19 10:35:00|317.99|315.59|319|316.6|319.62|317.22|317.61|315.21|0
1658227200000|2022-07-19 10:40:00|318.84|316.44|317.99|315.59|319|316.6|317.91|315.51|0
1658227500000|2022-07-19 10:45:00|317.91|315.51|316.98|314.58|318.07|315.67|316.98|314.58|0
1658227800000|2022-07-19 10:50:00|316.9|314.5|316.67|314.27|317.14|314.74|315.75|313.35|0
1658228100000|2022-07-19 10:55:00|316.52|314.12|316.67|314.27|317.13|314.73|315.59|313.19|0
1658228400000|2022-07-19 11:00:00|316.21|313.81|314.66|312.26|316.51|314.11|313.89|311.49|0
1658228700000|2022-07-19 11:05:00|314.51|312.11|314.66|312.26|315.58|313.18|314.05|311.65|0
1658229000000|2022-07-19 11:10:00|314.51|312.11|316.97|314.57|316.97|314.57|314.51|312.11|0
1658229300000|2022-07-19 11:15:00|317.12|314.72|314.81|312.41|317.12|314.72|314.81|312.41|0
1658229600000|2022-07-19 11:20:00|314.5|312.1|314.57|312.17|314.81|312.41|314.19|311.79|0
1658229900000|2022-07-19 11:25:00|314.65|312.25|316.03|313.63|316.03|313.63|314.5|312.1|0
1658230200000|2022-07-19 11:30:00|315.88|313.48|314.72|312.32|316.5|314.1|314.34|311.94|0
1658230500000|2022-07-19 11:35:00|314.8|312.4|313.72|311.32|315.11|312.71|313.41|311.01|0
1658230800000|2022-07-19 11:40:00|313.57|311.17|312.87|310.47|314.03|311.63|312.64|310.24|0
1658231100000|2022-07-19 11:45:00|312.8|310.4|313.71|311.31|313.87|311.47|312.64|310.24|0
1658231400000|2022-07-19 11:50:00|314.18|311.78|316.48|314.08|317.1|314.7|314.02|311.62|0
1658231700000|2022-07-19 11:55:00|316.64|314.24|315.86|313.46|316.64|314.24|315.71|313.31|0
1658232000000|2022-07-19 12:00:00|316.17|313.77|315.86|313.46|317.1|314.7|315.71|313.31|0
1658232300000|2022-07-19 12:05:00|316.02|313.62|314.16|311.76|316.32|313.92|314.16|311.76|0
1658232600000|2022-07-19 12:10:00|314.32|311.92|313.85|311.45|314.47|312.07|313.09|310.69|0
1658232900000|2022-07-19 12:15:00|313.93|311.53|312.16|309.76|314.62|312.22|312.01|309.61|0
1658233200000|2022-07-19 12:20:00|312.78|310.38|311.24|308.84|312.78|310.38|310.63|308.23|0
1658233500000|2022-07-19 12:25:00|311.39|308.99|310.47|308.07|311.93|309.53|310.02|307.62|0
1658233800000|2022-07-19 12:30:00|310.63|308.23|312.92|310.52|313.23|310.83|310.32|307.92|0
1658234100000|2022-07-19 12:35:00|313.08|310.68|312.77|310.37|313.84|311.44|312.61|310.21|0
1658234400000|2022-07-19 12:40:00|312.92|310.52|314.61|312.21|314.76|312.36|312.61|310.21|0
1658234700000|2022-07-19 12:45:00|314.91|312.51|317.69|315.29|317.69|315.29|314.22|311.82|0
1658235000000|2022-07-19 12:50:00|317.84|315.44|319.86|317.46|320.17|317.77|317.38|314.98|0
1658235300000|2022-07-19 12:55:00|319.7|317.3|318.77|316.37|320.17|317.77|318.77|316.37|0
1658235600000|2022-07-19 13:00:00|318.92|316.52|318.3|315.9|319.08|316.68|317.84|315.44|0
1658235900000|2022-07-19 13:05:00|318.22|315.82|319.07|316.67|319.07|316.67|317.84|315.44|0
1658236200000|2022-07-19 13:10:00|318.92|316.52|320.16|317.76|321.09|318.69|318.45|316.05|0
1658236500000|2022-07-19 13:15:00|320.31|317.91|322.02|319.62|322.96|320.56|320|317.6|0
1658236800000|2022-07-19 13:20:00|321.86|319.46|322.02|319.62|322.95|320.55|321.24|318.84|0
1658237100000|2022-07-19 13:25:00|321.86|319.46|321.39|318.99|323.26|320.86|321.15|318.75|0
1658237400000|2022-07-19 13:30:00|321.55|319.15|321.39|318.99|323.26|320.86|319.22|316.82|0
1658237700000|2022-07-19 13:35:00|321.23|318.83|321.85|319.45|324.19|321.79|320.3|317.9|0
1658238000000|2022-07-19 13:40:00|322.79|320.39|320.14|317.74|323.41|321.01|318.36|315.96|0
1658238300000|2022-07-19 13:45:00|320.84|318.44|319.9|317.5|321.15|318.75|317.27|314.87|0
1658238600000|2022-07-19 13:50:00|319.75|317.35|320.99|318.59|321.93|319.53|319.28|316.88|0
1658238900000|2022-07-19 13:55:00|321.14|318.74|326.46|324.06|326.46|324.06|320.37|317.97|0
1658239200000|2022-07-19 14:00:00|326.61|324.21|326.53|324.13|327.4|325|325.2|322.8|0
1658239500000|2022-07-19 14:05:00|326.3|323.9|325.2|322.8|326.45|324.05|322.54|320.14|0
1658239800000|2022-07-19 14:10:00|325.35|322.95|327.39|324.99|330.07|327.67|324.1|321.7|0
1658240100000|2022-07-19 14:15:00|327.08|324.68|326.45|324.05|327.39|324.99|324.41|322.01|0
1658240400000|2022-07-19 14:20:00|326.6|324.2|329.75|327.35|331.33|328.93|326.45|324.05|0
1658240700000|2022-07-19 14:25:00|329.9|327.5|334.02|331.62|334.65|332.25|329.59|327.19|0
1658241000000|2022-07-19 14:30:00|334.18|331.78|333.56|331.16|336.24|333.84|333.38|330.98|0
1658241300000|2022-07-19 14:35:00|333.72|331.32|333.72|331.32|334.51|332.11|332.29|329.89|0
1658241600000|2022-07-19 14:40:00|333.88|331.48|334.67|332.27|335.46|333.06|333.56|331.16|0
1658241900000|2022-07-19 14:45:00|334.98|332.58|339.21|336.81|339.21|336.81|334.82|332.42|0
1658242200000|2022-07-19 14:50:00|339.05|336.65|340.01|337.61|341.13|338.73|339.05|336.65|0
1658242500000|2022-07-19 14:55:00|339.85|337.45|340.01|337.61|340.41|338.01|338.09|335.69|0
1658242800000|2022-07-19 15:00:00|340.17|337.77|342.73|340.33|343.85|341.45|340.17|337.77|0
1658243100000|2022-07-19 15:05:00|342.89|340.49|344.17|341.77|344.81|342.41|342.57|340.17|0
1658243400000|2022-07-19 15:10:00|344.65|342.25|344.01|341.61|344.81|342.41|342.88|340.48|0
1658243700000|2022-07-19 15:15:00|344.17|341.77|341.35|338.95|344.65|342.25|341.19|338.79|0
1658244000000|2022-07-19 15:20:00|341.51|339.11|341.35|338.95|341.83|339.43|340.23|337.83|0
1658244300000|2022-07-19 15:25:00|341.19|338.79|343.91|341.51|344.39|341.99|341.19|338.79|0
1658244600000|2022-07-19 15:30:00|344.07|341.67|347.12|344.72|347.45|345.05|344.07|341.67|0
1658244900000|2022-07-19 15:35:00|346.8|344.4|344.22|341.82|347.61|345.21|344.06|341.66|0
1658245200000|2022-07-19 15:40:00|344.06|341.66|343.1|340.7|344.06|341.66|341.82|339.42|0
1658245500000|2022-07-19 15:45:00|343.26|340.86|341.65|339.25|343.58|341.18|341.65|339.25|0
1658245800000|2022-07-19 15:50:00|341.81|339.41|344.22|341.82|344.22|341.82|341.65|339.25|0
1658246100000|2022-07-19 15:55:00|344.38|341.98|346.31|343.91|346.47|344.07|344.22|341.82|0
1658246400000|2022-07-19 16:00:00|346.47|344.07|342.93|340.53|346.47|344.07|342.45|340.05|0
1658246700000|2022-07-19 16:05:00|342.77|340.37|342.2|339.8|342.93|340.53|340.69|338.29|0
1658247000000|2022-07-19 16:10:00|342.28|339.88|343.4|341|344.37|341.97|342.28|339.88|0
1658247300000|2022-07-19 16:15:00|343.24|340.84|343.56|341.16|343.56|341.16|342.12|339.72|0
1658247600000|2022-07-19 16:20:00|343.64|341.24|346.45|344.05|346.45|344.05|343.64|341.24|0
1658247900000|2022-07-19 16:25:00|346.29|343.89|346.93|344.53|347.26|344.86|345.97|343.57|0
1658248200000|2022-07-19 16:30:00|347.09|344.69|350|347.6|350.16|347.76|346.77|344.37|0
1658248500000|2022-07-19 16:35:00|349.84|347.44|349.51|347.11|350|347.6|348.38|345.98|0
1658248800000|2022-07-19 16:40:00|349.35|346.95|350.93|348.53|351.26|348.86|349.19|346.79|0
1658249100000|2022-07-19 16:45:00|350.77|348.37|351.74|349.34|352.55|350.15|350.61|348.21|0
1658249400000|2022-07-19 16:50:00|351.9|349.5|350.6|348.2|352.06|349.66|349.8|347.4|0
1658249700000|2022-07-19 16:55:00|350.44|348.04|352.54|350.14|352.54|350.14|349.96|347.56|0
1658250000000|2022-07-19 17:00:00|352.71|350.31|352.05|349.65|352.71|350.31|351.89|349.49|0
1658250300000|2022-07-19 17:05:00|351.73|349.33|350.27|347.87|351.73|349.33|349.95|347.55|0
1658250600000|2022-07-19 17:10:00|350.59|348.19|349.5|347.1|352.35|349.95|349.5|347.1|0
1658250900000|2022-07-19 17:15:00|349.66|347.26|348.37|345.97|350.63|348.23|348.37|345.97|0
1658251200000|2022-07-19 17:20:00|348.53|346.13|349.33|346.93|349.33|346.93|347.24|344.84|0
1658251500000|2022-07-19 17:25:00|349.49|347.09|349.33|346.93|349.98|347.58|348.68|346.28|0
1658251800000|2022-07-19 17:30:00|349.49|347.09|351.43|349.03|351.43|349.03|349.33|346.93|0
1658252100000|2022-07-19 17:35:00|351.27|348.87|354.85|352.45|355.17|352.77|351.27|348.87|0
1658252400000|2022-07-19 17:40:00|355.01|352.61|356.64|354.24|356.8|354.4|354.68|352.28|0
1658252700000|2022-07-19 17:45:00|356.8|354.4|356.47|354.07|357.13|354.73|355.98|353.58|0
1658253000000|2022-07-19 17:50:00|356.64|354.24|356.94|354.54|356.96|354.56|355.65|353.25|0
1658253300000|2022-07-19 17:55:00|356.77|354.37|359.55|357.15|359.71|357.31|356.77|354.37|0
1658253600000|2022-07-19 18:00:00|359.39|356.99|362.18|359.78|362.18|359.78|359.22|356.82|0
1658253900000|2022-07-19 18:05:00|362.01|359.61|363.98|361.58|364.31|361.91|361.85|359.45|0
1658254200000|2022-07-19 18:10:00|363.82|361.42|361.68|359.28|364.15|361.75|361.51|359.11|0
1658254500000|2022-07-19 18:15:00|361.51|359.11|362.66|360.26|362.83|360.43|359.87|357.47|0
1658254800000|2022-07-19 18:20:00|362.83|360.43|362.46|360.06|362.99|360.59|361.15|358.75|0
1658255100000|2022-07-19 18:25:00|362.63|360.23|358.69|356.29|362.63|360.23|358.36|355.96|0
1658255400000|2022-07-19 18:30:00|358.85|356.45|360|357.6|361.47|359.07|358.85|356.45|0
1658255700000|2022-07-19 18:35:00|360.16|357.76|360.27|357.87|361.42|359.02|360|357.6|0
1658256000000|2022-07-19 18:40:00|360.44|358.04|361.25|358.85|361.91|359.51|359.62|357.22|0
1658256300000|2022-07-19 18:45:00|361.09|358.69|358.8|356.4|361.09|358.69|357.33|354.93|0
1658256600000|2022-07-19 18:50:00|359.29|356.89|361.57|359.17|361.74|359.34|357.98|355.58|0
1658256900000|2022-07-19 18:55:00|361.41|359.01|361.57|359.17|362.06|359.66|360.42|358.02|0
1658257200000|2022-07-19 19:00:00|361.9|359.5|360.59|358.19|361.9|359.5|359.12|356.72|0
1658257500000|2022-07-19 19:05:00|360.42|358.02|364.36|361.96|364.52|362.12|360.26|357.86|0
1658257800000|2022-07-19 19:10:00|364.19|361.79|362.88|360.48|364.19|361.79|361.4|359|0
1658258100000|2022-07-19 19:15:00|362.71|360.31|363.53|361.13|363.86|361.46|361.4|359|0
1658258400000|2022-07-19 19:20:00|363.37|360.97|362.21|359.81|363.69|361.29|360.9|358.5|0
1658258700000|2022-07-19 19:25:00|362.05|359.65|362.87|360.47|364.18|361.78|362.05|359.65|0
1658259000000|2022-07-19 19:30:00|363.03|360.63|360.08|357.68|364.35|361.95|360.08|357.68|0
1658259300000|2022-07-19 19:35:00|359.91|357.51|363.19|360.79|363.35|360.95|359.91|357.51|0
1658259600000|2022-07-19 19:40:00|363.43|361.03|367.75|365.35|370.38|367.98|363.43|361.03|0
1658259900000|2022-07-19 19:45:00|368.52|366.12|367.19|364.79|369.51|367.11|366.7|364.3|0
1658260200000|2022-07-19 19:50:00|366.37|363.97|365.55|363.15|367.36|364.96|364.23|361.83|0
1658260500000|2022-07-19 19:55:00|365.87|363.47|364.39|361.99|368.68|366.28|364.39|361.99|0
1658260800000|2022-07-19 20:00:00|365.54|363.14|367.85|365.45|368.18|365.78|364.88|362.48|0
1658261100000|2022-07-19 20:05:00|367.68|365.28|369.17|366.77|369.5|367.1|367.02|364.62|0
1658261400000|2022-07-19 20:10:00|369|366.6|369.49|367.09|369.49|367.09|368.5|366.1|0
1658261700000|2022-07-19 20:15:00|369.53|366.73|371.35|368.55|371.51|368.71|369.53|366.73|0
1658262000000|2022-07-19 20:20:00|371.26|368.46|372.5|369.7|372.84|370.04|371.01|368.21|0
1658262300000|2022-07-19 20:25:00|372.58|369.78|372.67|369.87|372.84|370.04|372.34|369.54|0
1658262600000|2022-07-19 20:30:00|372.5|369.7|372.17|369.37|373|370.2|372|369.2|0
1658262900000|2022-07-19 20:35:00|372|369.2|371.5|368.7|372|369.2|371.34|368.54|0
1658263200000|2022-07-19 20:40:00|371.67|368.87|371.66|368.86|372.08|369.28|371|368.2|0
1658263500000|2022-07-19 20:45:00|371.5|368.7|371.33|368.53|371.66|368.86|370.83|368.03|0
1658263800000|2022-07-19 20:50:00|371.16|368.36|371.16|368.36|371.49|368.69|371|368.2|0
1658264100000|2022-07-19 20:55:00|371|368.2|370.91|368.11|371.66|368.86|370.83|368.03|0
1658264400000|2022-07-19 21:00:00|371.21|368.41|371.18|368.38|371.31|368.51|370.94|368.14|0
1658264700000|2022-07-19 21:05:00|371.21|368.41|371.31|368.51|371.4|368.6|371.21|368.41|0
1658265000000|2022-07-19 21:10:00|371.33|368.53|371.57|368.77|371.71|368.91|371.32|368.52|0
1658265300000|2022-07-19 21:15:00|371.64|368.84|372.1|369.3|372.2|369.4|371.64|368.84|0
1658265600000|2022-07-19 21:20:00|372.17|369.37|372.27|369.47|372.46|369.66|372.17|369.37|0
1658265900000|2022-07-19 21:25:00|372.31|369.51|372.58|369.78|372.63|369.83|372.31|369.51|0
1658266200000|2022-07-19 21:30:00|372.63|369.83|372.33|369.53|372.65|369.85|372.11|369.31|0
1658266500000|2022-07-19 21:35:00|372.26|369.46|372.52|369.72|372.6|369.8|372.23|369.43|0
1658266800000|2022-07-19 21:40:00|372.5|369.7|372.5|369.7|372.52|369.72|372.37|369.57|0
1658267100000|2022-07-19 21:45:00|372.52|369.72|372.5|369.7|372.52|369.72|372.3|369.5|0
1658267400000|2022-07-19 21:50:00|372.52|369.72|372.61|369.81|372.62|369.82|372.5|369.7|0
1658267700000|2022-07-19 21:55:00|372.57|369.77|372.61|369.81|372.61|369.81|372.39|369.59|0
1658268000000|2022-07-19 22:00:00|372.37|369.57|370.13|367.33|373.03|370.23|370.04|367.24|0
1658268300000|2022-07-19 22:05:00|370.21|367.41|370.79|367.99|371.29|368.49|369.96|367.16|0
1658268600000|2022-07-19 22:10:00|370.95|368.15|370.95|368.15|371.29|368.49|370.62|367.82|0
1658268900000|2022-07-19 22:15:00|371.03|368.23|371.28|368.48|371.28|368.48|370.86|368.06|0
1658269200000|2022-07-19 22:20:00|371.45|368.65|370.28|367.48|371.45|368.65|370.12|367.32|0
1658269500000|2022-07-19 22:25:00|370.12|367.32|369.78|366.98|370.28|367.48|369.78|366.98|0
1658269800000|2022-07-19 22:30:00|369.7|366.9|368.96|366.16|369.78|366.98|368.7|365.9|0
1658270100000|2022-07-19 22:35:00|369.12|366.32|369.53|366.73|369.78|366.98|368.95|366.15|0
1658270400000|2022-07-19 22:40:00|369.61|366.81|369.12|366.32|369.61|366.81|368.79|365.99|0
1658270700000|2022-07-19 22:45:00|369.11|366.31|369.61|366.81|369.61|366.81|368.95|366.15|0
1658271000000|2022-07-19 22:50:00|369.77|366.97|369.61|366.81|370.27|367.47|369.52|366.72|0
1658271300000|2022-07-19 22:55:00|369.77|366.97|371.26|368.46|371.26|368.46|369.77|366.97|0
1658271600000|2022-07-19 23:00:00|371.42|368.62|370.76|367.96|371.83|369.03|370.43|367.63|0
1658271900000|2022-07-19 23:05:00|371.09|368.29|371.33|368.53|371.42|368.62|370.26|367.46|0
1658272200000|2022-07-19 23:10:00|371.25|368.45|371.25|368.45|371.42|368.62|370.92|368.12|0
1658272500000|2022-07-19 23:15:00|371.08|368.28|370.66|367.86|371.25|368.45|370.59|367.79|0
1658272800000|2022-07-19 23:20:00|370.75|367.95|369.5|366.7|370.75|367.95|369.17|366.37|0
1658273100000|2022-07-19 23:25:00|369.42|366.62|369.92|367.12|369.92|367.12|369.26|366.46|0
1658273400000|2022-07-19 23:30:00|370.08|367.28|369.75|366.95|370.25|367.45|369.59|366.79|0
1658273700000|2022-07-19 23:35:00|369.58|366.78|369.09|366.29|369.75|366.95|368.92|366.12|0
1658274000000|2022-07-19 23:40:00|369|366.2|368.92|366.12|369.49|366.69|368.75|365.95|0
1658274300000|2022-07-19 23:45:00|369.08|366.28|369.74|366.94|369.74|366.94|368.59|365.79|0
1658274600000|2022-07-19 23:50:00|369.91|367.11|370.23|367.43|370.57|367.77|369.82|367.02|0
1658274900000|2022-07-19 23:55:00|370.4|367.6|370.07|367.27|370.73|367.93|370.07|367.27|0
1658275200000|2022-07-20 00:00:00|369.9|367.1|368.41|365.61|370.07|367.27|367.75|364.95|0
1658275500000|2022-07-20 00:05:00|368.08|365.28|368.74|365.94|369.24|366.44|368.08|365.28|0
1658275800000|2022-07-20 00:10:00|368.82|366.02|369.07|366.27|369.07|366.27|367.91|365.11|0
1658276100000|2022-07-20 00:15:00|369.23|366.43|370.39|367.59|370.55|367.75|369.07|366.27|0
1658276400000|2022-07-20 00:20:00|370.22|367.42|371.71|368.91|371.88|369.08|369.8|367|0
1658276700000|2022-07-20 00:25:00|371.54|368.74|377.45|374.65|378.12|375.32|371.54|368.74|0
1658277000000|2022-07-20 00:30:00|377.53|374.73|377.79|374.99|380.21|377.41|377.53|374.73|0
1658277300000|2022-07-20 00:35:00|377.88|375.08|377.21|374.41|378.29|375.49|376.87|374.07|0
1658277600000|2022-07-20 00:40:00|377.04|374.24|376.71|373.91|377.37|374.57|376.54|373.74|0
1658277900000|2022-07-20 00:45:00|376.62|373.82|377.2|374.4|377.78|374.98|376.62|373.82|0
1658278200000|2022-07-20 00:50:00|377.37|374.57|377.2|374.4|377.37|374.57|376.37|373.57|0
1658278500000|2022-07-20 00:55:00|377.11|374.31|378.53|375.73|378.7|375.9|377.03|374.23|0
1658278800000|2022-07-20 01:00:00|378.36|375.56|377.19|374.39|378.7|375.9|376.86|374.06|0
1658279100000|2022-07-20 01:05:00|377.03|374.23|377.1|374.3|377.86|375.06|376.86|374.06|0
1658279400000|2022-07-20 01:10:00|377.19|374.39|376.19|373.39|377.52|374.72|375.77|372.97|0
1658279700000|2022-07-20 01:15:00|376.52|373.72|377.52|374.72|378.02|375.22|376.02|373.22|0
1658280000000|2022-07-20 01:20:00|377.68|374.88|376.68|373.88|378.02|375.22|376.27|373.47|0
1658280300000|2022-07-20 01:25:00|376.52|373.72|377.35|374.55|377.59|374.79|376.52|373.72|0
1658280600000|2022-07-20 01:30:00|377.18|374.38|379.01|376.21|379.01|376.21|377.01|374.21|0
1658280900000|2022-07-20 01:35:00|378.92|376.12|379.34|376.54|380.34|377.54|378.34|375.54|0
1658281200000|2022-07-20 01:40:00|379.17|376.37|379.51|376.71|379.92|377.12|378.84|376.04|0
1658281500000|2022-07-20 01:45:00|379.59|376.79|379.5|376.7|379.67|376.87|379|376.2|0
1658281800000|2022-07-20 01:50:00|379.34|376.54|380.84|378.04|381.51|378.71|379.34|376.54|0
1658282100000|2022-07-20 01:55:00|380.67|377.87|380.5|377.7|382.17|379.37|380.17|377.37|0
1658282400000|2022-07-20 02:00:00|380.33|377.53|379.33|376.53|380.33|377.53|379.16|376.36|0
1658282700000|2022-07-20 02:05:00|379.41|376.61|380.16|377.36|380.16|377.36|379.16|376.36|0
1658283000000|2022-07-20 02:10:00|380.24|377.44|379.9|377.1|381.16|378.36|379.82|377.02|0
1658283300000|2022-07-20 02:15:00|379.99|377.19|380.49|377.69|381.33|378.53|379.82|377.02|0
1658283600000|2022-07-20 02:20:00|380.66|377.86|380.65|377.85|381.15|378.35|380.07|377.27|0
1658283900000|2022-07-20 02:25:00|380.73|377.93|381.15|378.35|381.23|378.43|380.65|377.85|0
1658284200000|2022-07-20 02:30:00|381.32|378.52|383.16|380.36|383.16|380.36|381.15|378.35|0
1658284500000|2022-07-20 02:35:00|383.33|380.53|385|382.2|385.17|382.37|382.82|380.02|0
1658284800000|2022-07-20 02:40:00|384.83|382.03|385|382.2|385.59|382.79|384.5|381.7|0
1658285100000|2022-07-20 02:45:00|384.83|382.03|383.9|381.1|385|382.2|383.82|381.02|0
1658285400000|2022-07-20 02:50:00|383.82|381.02|383.99|381.19|383.99|381.19|383.15|380.35|0
1658285700000|2022-07-20 02:55:00|384.15|381.35|383.9|381.1|384.15|381.35|383.48|380.68|0
1658286000000|2022-07-20 03:00:00|383.82|381.02|383.98|381.18|384.32|381.52|383.48|380.68|0
1658286300000|2022-07-20 03:05:00|383.81|381.01|382.97|380.17|383.81|381.01|382.8|380|0
1658286600000|2022-07-20 03:10:00|383.05|380.25|383.47|380.67|383.81|381.01|383.05|380.25|0
1658286900000|2022-07-20 03:15:00|383.3|380.5|383.47|380.67|383.97|381.17|383.14|380.34|0
1658287200000|2022-07-20 03:20:00|383.38|380.58|383.97|381.17|384.22|381.42|383.13|380.33|0
1658287500000|2022-07-20 03:25:00|383.8|381|383.97|381.17|384.3|381.5|383.63|380.83|0
1658287800000|2022-07-20 03:30:00|384.14|381.34|383.63|380.83|384.3|381.5|383.46|380.66|0
1658288100000|2022-07-20 03:35:00|383.8|381|383.63|380.83|383.8|381|383.29|380.49|0
1658288400000|2022-07-20 03:40:00|383.46|380.66|383.12|380.32|383.63|380.83|383.12|380.32|0
1658288700000|2022-07-20 03:45:00|383.03|380.23|382.61|379.81|383.03|380.23|382.11|379.31|0
1658289000000|2022-07-20 03:50:00|382.45|379.65|381.77|378.97|382.45|379.65|381.61|378.81|0
1658289300000|2022-07-20 03:55:00|381.69|378.89|382.94|380.14|383.03|380.23|381.44|378.64|0
1658289600000|2022-07-20 04:00:00|383.11|380.31|383.11|380.31|383.61|380.81|382.77|379.97|0
1658289900000|2022-07-20 04:05:00|382.94|380.14|384.36|381.56|384.36|381.56|382.94|380.14|0
1658290200000|2022-07-20 04:10:00|384.45|381.65|383.78|380.98|384.62|381.82|383.78|380.98|0
1658290500000|2022-07-20 04:15:00|383.86|381.06|383.1|380.3|383.94|381.14|382.93|380.13|0
1658290800000|2022-07-20 04:20:00|382.93|380.13|382.26|379.46|383.35|380.55|382.26|379.46|0
1658291100000|2022-07-20 04:25:00|382.09|379.29|380.75|377.95|382.34|379.54|380.58|377.78|0
1658291400000|2022-07-20 04:30:00|380.66|377.86|381.42|378.62|382.09|379.29|380.66|377.86|0
1658291700000|2022-07-20 04:35:00|381.25|378.45|380.41|377.61|381.33|378.53|380.41|377.61|0
1658292000000|2022-07-20 04:40:00|380.32|377.52|381.41|378.61|381.41|378.61|380.24|377.44|0
1658292300000|2022-07-20 04:45:00|381.58|378.78|382.25|379.45|382.5|379.7|381.58|378.78|0
1658292600000|2022-07-20 04:50:00|382.41|379.61|383.08|380.28|383.08|380.28|381.74|378.94|0
1658292900000|2022-07-20 04:55:00|382.91|380.11|382.41|379.61|382.91|380.11|382.24|379.44|0
1658293200000|2022-07-20 05:00:00|382.24|379.44|380.23|377.43|382.24|379.44|379.4|376.6|0
1658293500000|2022-07-20 05:05:00|380.06|377.26|380.06|377.26|380.73|377.93|379.56|376.76|0
1658293800000|2022-07-20 05:10:00|380.14|377.34|379.72|376.92|380.14|377.34|378.72|375.92|0
1658294100000|2022-07-20 05:15:00|379.56|376.76|379.22|376.42|379.64|376.84|378.72|375.92|0
1658294400000|2022-07-20 05:20:00|378.8|376|377.88|375.08|378.8|376|377.39|374.59|0
1658294700000|2022-07-20 05:25:00|377.8|375|379.55|376.75|379.55|376.75|377.72|374.92|0
1658295000000|2022-07-20 05:30:00|379.46|376.66|378.71|375.91|379.46|376.66|377.88|375.08|0
1658295300000|2022-07-20 05:35:00|378.54|375.74|378.71|375.91|379.29|376.49|377.88|375.08|0
1658295600000|2022-07-20 05:40:00|378.62|375.82|378.87|376.07|379.62|376.82|378.21|375.41|0
1658295900000|2022-07-20 05:45:00|378.95|376.15|379.04|376.24|379.04|376.24|378.54|375.74|0
1658296200000|2022-07-20 05:50:00|378.87|376.07|379.2|376.4|380.04|377.24|378.87|376.07|0
1658296500000|2022-07-20 05:55:00|379.37|376.57|379.03|376.23|379.37|376.57|377.86|375.06|0
1658296800000|2022-07-20 06:00:00|378.7|375.9|378.2|375.4|379.86|377.06|377.7|374.9|0
1658297100000|2022-07-20 06:05:00|378.19|375.39|379.53|376.73|379.7|376.9|377.86|375.06|0
1658297400000|2022-07-20 06:10:00|379.36|376.56|377.94|375.14|379.36|376.56|377.86|375.06|0
1658297700000|2022-07-20 06:15:00|378.02|375.22|377.52|374.72|379.27|376.47|377.52|374.72|0
1658298000000|2022-07-20 06:20:00|377.6|374.8|377.02|374.22|378.19|375.39|376.19|373.39|0
1658298300000|2022-07-20 06:25:00|377.1|374.3|378.85|376.05|379.1|376.3|376.52|373.72|0
1658298600000|2022-07-20 06:30:00|378.68|375.88|379.18|376.38|379.35|376.55|378.43|375.63|0
1658298900000|2022-07-20 06:35:00|379.01|376.21|379.68|376.88|379.68|376.88|377.84|375.04|0
1658299200000|2022-07-20 06:40:00|380.01|377.21|379.01|376.21|380.18|377.38|378.18|375.38|0
1658299500000|2022-07-20 06:45:00|378.84|376.04|380.34|377.54|380.84|378.04|378.51|375.71|0
1658299800000|2022-07-20 06:50:00|380.17|377.37|379|376.2|380.51|377.71|378.5|375.7|0
1658300100000|2022-07-20 06:55:00|379.17|376.37|378.67|375.87|379.5|376.7|378.58|375.78|0
1658300400000|2022-07-20 07:00:00|378|375.2|377.66|374.86|378|375.2|374.34|371.54|0
1658300700000|2022-07-20 07:05:00|377.3|374.9|379.75|377.35|380.75|378.35|376.91|374.51|0
1658301000000|2022-07-20 07:10:00|379.91|377.51|377.91|375.51|380.25|377.85|377.49|375.09|0
1658301300000|2022-07-20 07:15:00|377.57|375.17|378.74|376.34|379.24|376.84|375.49|373.09|0
1658301600000|2022-07-20 07:20:00|378.57|376.17|377.9|375.5|381.24|378.84|377.9|375.5|0
1658301900000|2022-07-20 07:25:00|377.07|374.67|375.98|373.58|377.81|375.41|375.57|373.17|0
1658302200000|2022-07-20 07:30:00|375.9|373.5|373.4|371|377.48|375.08|373.24|370.84|0
1658302500000|2022-07-20 07:35:00|373.24|370.84|370.59|368.19|373.4|371|370.42|368.02|0
1658302800000|2022-07-20 07:40:00|370.42|368.02|368.6|366.2|371.74|369.34|368.44|366.04|0
1658303100000|2022-07-20 07:45:00|368.44|366.04|369.26|366.86|369.92|367.52|367.78|365.38|0
1658303400000|2022-07-20 07:50:00|368.93|366.53|370.25|367.85|370.74|368.34|368.76|366.36|0
1658303700000|2022-07-20 07:55:00|370.74|368.34|368.6|366.2|371.24|368.84|368.27|365.87|0
1658304000000|2022-07-20 08:00:00|368.43|366.03|372.39|369.99|372.56|370.16|368.1|365.7|0
1658304300000|2022-07-20 08:05:00|372.47|370.07|373.8|371.4|373.88|371.48|371.4|369|0
1658304600000|2022-07-20 08:10:00|373.72|371.32|373.71|371.31|375.21|372.81|373.38|370.98|0
1658304900000|2022-07-20 08:15:00|373.55|371.15|372.55|370.15|374.54|372.14|372.55|370.15|0
1658305200000|2022-07-20 08:20:00|372.38|369.98|370.89|368.49|372.88|370.48|370.56|368.16|0
1658305500000|2022-07-20 08:25:00|370.56|368.16|372.05|369.65|372.05|369.65|369.98|367.58|0
1658305800000|2022-07-20 08:30:00|371.8|369.4|371.88|369.48|372.62|370.22|371.3|368.9|0
1658306100000|2022-07-20 08:35:00|372.21|369.81|371.22|368.82|372.38|369.98|370.88|368.48|0
1658306400000|2022-07-20 08:40:00|371.29|368.89|371.38|368.98|372.21|369.81|371.13|368.73|0
1658306700000|2022-07-20 08:45:00|371.54|369.14|369.89|367.49|371.54|369.14|368.57|366.17|0
1658307000000|2022-07-20 08:50:00|369.8|367.4|369.39|366.99|369.8|367.4|368.48|366.08|0
1658307300000|2022-07-20 08:55:00|369.3|366.9|370.21|367.81|370.38|367.98|368.89|366.49|0
1658307600000|2022-07-20 09:00:00|370.05|367.65|371.7|369.3|372.53|370.13|370.05|367.65|0
1658307900000|2022-07-20 09:05:00|371.86|369.46|371.77|369.37|372.52|370.12|371.37|368.97|0
1658308200000|2022-07-20 09:10:00|371.69|369.29|371.77|369.37|372.52|370.12|371.36|368.96|0
1658308500000|2022-07-20 09:15:00|371.86|369.46|371.69|369.29|372.35|369.95|371.11|368.71|0
1658308800000|2022-07-20 09:20:00|371.6|369.2|371.52|369.12|372.19|369.79|370.36|367.96|0
1658309100000|2022-07-20 09:25:00|371.69|369.29|370.36|367.96|371.85|369.45|370.2|367.8|0
1658309400000|2022-07-20 09:30:00|370.53|368.13|371.1|368.7|371.52|369.12|369.87|367.47|0
1658309700000|2022-07-20 09:35:00|371.02|368.62|373|370.6|373|370.6|371.02|368.62|0
1658310000000|2022-07-20 09:40:00|372.92|370.52|372.17|369.77|373.34|370.94|371.68|369.28|0
1658310300000|2022-07-20 09:45:00|372.25|369.85|372.17|369.77|372.42|370.02|371.51|369.11|0
1658310600000|2022-07-20 09:50:00|372|369.6|373.57|371.17|373.57|371.17|372|369.6|0
1658310900000|2022-07-20 09:55:00|373.49|371.09|372.33|369.93|373.82|371.42|372|369.6|0
1658311200000|2022-07-20 10:00:00|372.16|369.76|371.17|368.77|372.99|370.59|370.42|368.02|0
1658311500000|2022-07-20 10:05:00|371.66|369.26|370.42|368.02|372.33|369.93|370.42|368.02|0
1658311800000|2022-07-20 10:10:00|370.67|368.27|370.67|368.27|370.67|368.27|369.76|367.36|0
1658312100000|2022-07-20 10:15:00|370.58|368.18|372.4|370|372.4|370|370.5|368.1|0
1658312400000|2022-07-20 10:20:00|372.48|370.08|372.32|369.92|372.82|370.42|371.57|369.17|0
1658312700000|2022-07-20 10:25:00|372.48|370.08|370.82|368.42|372.98|370.58|370.82|368.42|0
1658313000000|2022-07-20 10:30:00|370.66|368.26|364.24|361.84|370.99|368.59|364.24|361.84|0
1658313300000|2022-07-20 10:35:00|363.99|361.59|361.78|359.38|365.88|363.48|361.78|359.38|0
1658313600000|2022-07-20 10:40:00|361.94|359.54|363.08|360.68|364.39|361.99|359.98|357.58|0
1658313900000|2022-07-20 10:45:00|362.76|360.36|359.49|357.09|362.76|360.36|358.02|355.62|0
1658314200000|2022-07-20 10:50:00|359.65|357.25|361.36|358.96|361.93|359.53|359.49|357.09|0
1658314500000|2022-07-20 10:55:00|361.28|358.88|362.75|360.35|363.89|361.49|360.79|358.39|0
1658314800000|2022-07-20 11:00:00|363.08|360.68|362.75|360.35|363.73|361.33|362.58|360.18|0
1658315100000|2022-07-20 11:05:00|362.91|360.51|362.25|359.85|364.22|361.82|362.25|359.85|0
1658315400000|2022-07-20 11:10:00|362.42|360.02|361.76|359.36|362.91|360.51|360.94|358.54|0
1658315700000|2022-07-20 11:15:00|361.6|359.2|361.76|359.36|361.76|359.36|360.29|357.89|0
1658316000000|2022-07-20 11:20:00|361.92|359.52|363.39|360.99|363.55|361.15|361.92|359.52|0
1658316300000|2022-07-20 11:25:00|363.55|361.15|364.12|361.72|364.21|361.81|362.9|360.5|0
1658316600000|2022-07-20 11:30:00|364.21|361.81|363.87|361.47|364.37|361.97|362.73|360.33|0
1658316900000|2022-07-20 11:35:00|363.55|361.15|363.05|360.65|363.55|361.15|362.07|359.67|0
1658317200000|2022-07-20 11:40:00|363.13|360.73|360.93|358.53|363.13|360.73|360.93|358.53|0
1658317500000|2022-07-20 11:45:00|360.44|358.04|361.09|358.69|361.74|359.34|360.19|357.79|0
1658317800000|2022-07-20 11:50:00|361.25|358.85|361.57|359.17|361.9|359.5|360.27|357.87|0
1658318100000|2022-07-20 11:55:00|361.65|359.25|361.57|359.17|362.23|359.83|361.24|358.84|0
1658318400000|2022-07-20 12:00:00|361.24|358.84|362.22|359.82|363.04|360.64|361.24|358.84|0
1658318700000|2022-07-20 12:05:00|362.06|359.66|365.99|363.59|366.15|363.75|361.24|358.84|0
1658319000000|2022-07-20 12:10:00|365.82|363.42|366.15|363.75|366.48|364.08|365.33|362.93|0
1658319300000|2022-07-20 12:15:00|366.48|364.08|364.91|362.51|366.48|364.08|364.67|362.27|0
1658319600000|2022-07-20 12:20:00|364.83|362.43|358.62|356.22|365|362.6|357.32|354.92|0
1658319900000|2022-07-20 12:25:00|359.27|356.87|359.76|357.36|360.58|358.18|357.97|355.57|0
1658320200000|2022-07-20 12:30:00|359.6|357.2|361.39|358.99|362.37|359.97|358.78|356.38|0
1658320500000|2022-07-20 12:35:00|361.55|359.15|359.59|357.19|361.55|359.15|358.29|355.89|0
1658320800000|2022-07-20 12:40:00|359.43|357.03|360.4|358|360.89|358.49|358.29|355.89|0
1658321100000|2022-07-20 12:45:00|360.24|357.84|363.01|360.61|363.18|360.78|359.91|357.51|0
1658321400000|2022-07-20 12:50:00|362.28|359.88|363.79|361.39|366.46|364.06|361.33|358.93|0
1658321700000|2022-07-20 12:55:00|364.12|361.72|363.13|360.73|364.28|361.88|363.13|360.73|0
1658322000000|2022-07-20 13:00:00|362.97|360.57|363.78|361.38|365.1|362.7|362.8|360.4|0
1658322300000|2022-07-20 13:05:00|363.95|361.55|363.29|360.89|364.77|362.37|363.29|360.89|0
1658322600000|2022-07-20 13:10:00|363.45|361.05|362.3|359.9|364.02|361.62|362.3|359.9|0
1658322900000|2022-07-20 13:15:00|362.14|359.74|364.76|362.36|365.09|362.69|362.14|359.74|0
1658323200000|2022-07-20 13:20:00|364.43|362.03|365.91|363.51|366.73|364.33|364.1|361.7|0
1658323500000|2022-07-20 13:25:00|366.07|363.67|366.73|364.33|367.22|364.82|365.08|362.68|0
1658323800000|2022-07-20 13:30:00|366.23|363.83|364.92|362.52|366.56|364.16|361.15|358.75|0
1658324100000|2022-07-20 13:35:00|365.74|363.34|368.04|365.64|369.7|367.3|365.74|363.34|0
1658324400000|2022-07-20 13:40:00|367.88|365.48|367.22|364.82|369.2|366.8|365.24|362.84|0
1658324700000|2022-07-20 13:45:00|368.04|365.64|365.57|363.17|368.37|365.97|363.92|361.52|0
1658325000000|2022-07-20 13:50:00|365.4|363|363.76|361.36|367.87|365.47|363.59|361.19|0
1658325300000|2022-07-20 13:55:00|363.43|361.03|360.31|357.91|365.07|362.67|359.5|357.1|0
1658325600000|2022-07-20 14:00:00|359.99|357.59|361.62|359.22|362.6|360.2|358.84|356.44|0
1658325900000|2022-07-20 14:05:00|361.78|359.38|362.98|360.58|362.98|360.58|357.7|355.3|0
1658326200000|2022-07-20 14:10:00|363.15|360.75|364.62|362.22|364.95|362.55|362.82|360.42|0
1658326500000|2022-07-20 14:15:00|364.3|361.9|363.8|361.4|364.3|361.9|361.99|359.59|0
1658326800000|2022-07-20 14:20:00|363.96|361.56|368.58|366.18|368.58|366.18|363.71|361.31|0
1658327100000|2022-07-20 14:25:00|368.41|366.01|372.89|370.49|373.22|370.82|368.41|366.01|0
1658327400000|2022-07-20 14:30:00|373.22|370.82|377.73|375.33|378.73|376.33|372.39|369.99|0
1658327700000|2022-07-20 14:35:00|377.9|375.5|379.13|376.73|383.73|381.33|377.23|374.83|0
1658328000000|2022-07-20 14:40:00|378.96|376.56|378.62|376.22|378.96|376.56|376.11|373.71|0
1658328300000|2022-07-20 14:45:00|378.29|375.89|383.49|381.09|384.33|381.93|378.29|375.89|0
1658328600000|2022-07-20 14:50:00|383.15|380.75|388.62|386.22|389.81|387.41|382.82|380.42|0
1658328900000|2022-07-20 14:55:00|388.79|386.39|390.15|387.75|390.15|387.75|387.27|384.87|0
1658329200000|2022-07-20 15:00:00|390.49|388.09|387.1|384.7|390.49|388.09|385.41|383.01|0
1658329500000|2022-07-20 15:05:00|386.93|384.53|387.84|385.44|388.35|385.95|385.58|383.18|0
1658329800000|2022-07-20 15:10:00|388.01|385.61|386.66|384.26|388.35|385.95|386.32|383.92|0
1658330100000|2022-07-20 15:15:00|386.32|383.92|385.19|382.79|386.99|384.59|384.86|382.46|0
1658330400000|2022-07-20 15:20:00|385.36|382.96|383.04|380.64|385.7|383.3|380.95|378.55|0
1658330700000|2022-07-20 15:25:00|383.21|380.81|385.23|382.83|385.9|383.5|382.54|380.14|0
1658331000000|2022-07-20 15:30:00|385.4|383|387.66|385.26|388|385.6|384.55|382.15|0
1658331300000|2022-07-20 15:35:00|387.49|385.09|384.96|382.56|389.01|386.61|383.44|381.04|0
1658331600000|2022-07-20 15:40:00|384.62|382.22|385.97|383.57|386.3|383.9|383.27|380.87|0
1658331900000|2022-07-20 15:45:00|386.3|383.9|387.14|384.74|387.99|385.59|386.13|383.73|0
1658332200000|2022-07-20 15:50:00|386.97|384.57|390.52|388.12|391.37|388.97|386.97|384.57|0
1658332500000|2022-07-20 15:55:00|390.18|387.78|390.18|387.78|391.54|389.14|389.17|386.77|0
1658332800000|2022-07-20 16:00:00|390.01|387.61|391.05|388.65|391.39|388.99|389.5|387.1|0
1658333100000|2022-07-20 16:05:00|390.71|388.31|393.42|391.02|393.76|391.36|390.54|388.14|0
1658333400000|2022-07-20 16:10:00|393.08|390.68|393.59|391.19|394.1|391.7|392.4|390|0
1658333700000|2022-07-20 16:15:00|393.42|391.02|392.57|390.17|393.76|391.36|390.36|387.96|0
1658334000000|2022-07-20 16:20:00|392.74|390.34|392.22|389.82|392.9|390.5|391.21|388.81|0
1658334300000|2022-07-20 16:25:00|392.05|389.65|388.67|386.27|392.39|389.99|388.5|386.1|0
1658334600000|2022-07-20 16:30:00|388.5|386.1|391.03|388.63|391.03|388.63|388.5|386.1|0
1658334900000|2022-07-20 16:35:00|390.86|388.46|390.18|387.78|392.05|389.65|390.01|387.61|0
1658335200000|2022-07-20 16:40:00|390.52|388.12|382|379.12|391.03|388.63|381.09|378.69|0
1658335500000|2022-07-20 16:45:00|381.83|378.95|376.32|373.44|381.83|378.95|374.83|371.95|0
1658335800000|2022-07-20 16:50:00|376.49|373.61|380.45|377.57|381.45|378.57|375.77|372.89|0
1658336100000|2022-07-20 16:55:00|380.11|377.23|382.29|379.41|383.71|380.83|379.44|376.56|0
1658336400000|2022-07-20 17:00:00|382.12|379.24|375.36|372.96|382.29|379.41|374.69|372.29|0
1658336700000|2022-07-20 17:05:00|375.19|372.79|373.43|370.55|378.02|375.62|370.45|367.57|0
1658337000000|2022-07-20 17:10:00|372.6|369.72|369.3|366.42|372.6|369.72|367.64|364.76|0
1658337300000|2022-07-20 17:15:00|368.97|366.09|372.95|370.07|373.11|370.23|367.82|364.94|0
1658337600000|2022-07-20 17:20:00|373.44|370.56|371.45|368.57|373.44|370.56|370.62|367.74|0
1658337900000|2022-07-20 17:25:00|371.28|368.4|376.43|373.55|376.6|373.72|370.62|367.74|0
1658338200000|2022-07-20 17:30:00|376.27|373.39|379.1|376.22|380.45|377.57|374.44|371.56|0
1658338500000|2022-07-20 17:35:00|378.77|375.89|377.93|375.05|378.77|375.89|375.6|372.72|0
1658338800000|2022-07-20 17:40:00|377.76|374.88|376.93|374.05|379.27|376.39|376.26|373.38|0
1658339100000|2022-07-20 17:45:00|375.42|372.54|373.41|370.53|378.41|375.53|373.24|370.36|0
1658339400000|2022-07-20 17:50:00|373.24|370.36|373.41|370.53|375.07|372.19|372.74|369.86|0
1658339700000|2022-07-20 17:55:00|373.49|370.61|368.02|365.14|373.74|370.86|367.45|364.57|0
1658340000000|2022-07-20 18:00:00|368.11|365.23|372.98|370.1|373.14|370.26|368.11|365.23|0
1658340300000|2022-07-20 18:05:00|373.47|370.59|374.8|371.92|374.8|371.92|371.98|369.1|0
1658340600000|2022-07-20 18:10:00|374.63|371.75|373.8|370.92|374.8|371.92|371.65|368.77|0
1658340900000|2022-07-20 18:15:00|373.64|370.76|375.29|372.41|375.63|372.75|371.64|368.76|0
1658341200000|2022-07-20 18:20:00|375.63|372.75|379.06|376.66|379.06|376.66|374.8|371.92|0
1658341500000|2022-07-20 18:25:00|378.89|376.49|381.4|379|382.41|380.01|378.55|376.15|0
1658341800000|2022-07-20 18:30:00|381.57|379.17|382.07|379.67|382.24|379.84|379.39|376.99|0
1658342100000|2022-07-20 18:35:00|381.9|379.5|383.58|381.18|383.58|381.18|381.06|378.66|0
1658342400000|2022-07-20 18:40:00|383.75|381.35|382.73|380.33|383.75|381.35|381.22|378.82|0
1658342700000|2022-07-20 18:45:00|382.9|380.5|383.57|381.17|383.57|381.17|381.56|379.16|0
1658343000000|2022-07-20 18:50:00|383.74|381.34|377.2|374.8|383.74|381.34|376.87|374.47|0
1658343300000|2022-07-20 18:55:00|377.04|374.64|381.38|378.98|382.22|379.82|375.7|373.3|0
1658343600000|2022-07-20 19:00:00|381.21|378.81|386.93|384.53|387.1|384.7|380.21|377.81|0
1658343900000|2022-07-20 19:05:00|387.1|384.7|385.75|383.35|388.79|386.39|385.08|382.68|0
1658344200000|2022-07-20 19:10:00|385.92|383.52|386.25|383.85|388.11|385.71|385.24|382.84|0
1658344500000|2022-07-20 19:15:00|386.76|384.36|388.28|385.88|389.13|386.73|385.75|383.35|0
1658344800000|2022-07-20 19:20:00|388.11|385.71|385.74|383.34|388.79|386.39|384.9|382.5|0
1658345100000|2022-07-20 19:25:00|385.91|383.51|389.46|387.06|389.63|387.23|385.91|383.51|0
1658345400000|2022-07-20 19:30:00|389.63|387.23|387.06|384.66|389.97|387.57|384.39|381.99|0
1658345700000|2022-07-20 19:35:00|386.72|384.32|385.51|383.11|387.03|384.63|383.83|381.43|0
1658346000000|2022-07-20 19:40:00|385.17|382.77|388.54|386.14|389.73|387.33|384.67|382.27|0
1658346300000|2022-07-20 19:45:00|388.21|385.81|387.36|384.96|389.39|386.99|385.51|383.11|0
1658346600000|2022-07-20 19:50:00|388.54|386.14|384.33|381.93|389.73|387.33|383.32|380.92|0
1658346900000|2022-07-20 19:55:00|384.83|382.43|383.82|381.42|385.84|383.44|382.64|380.24|0
1658347200000|2022-07-20 20:00:00|384.49|382.09|385.83|383.43|387.35|384.95|384.32|381.92|0
1658347500000|2022-07-20 20:05:00|385.67|383.27|385.66|383.26|386.85|384.45|384.15|381.75|0
1658347800000|2022-07-20 20:10:00|385.16|382.76|382.13|379.73|385.49|383.09|381.46|379.06|0
1658348100000|2022-07-20 20:15:00|382.5|379.7|380.57|377.77|382.83|380.03|378.82|376.02|0
1658348400000|2022-07-20 20:20:00|380.65|377.85|380.82|378.02|381.66|378.86|380.06|377.26|0
1658348700000|2022-07-20 20:25:00|380.73|377.93|380.15|377.35|380.99|378.19|379.31|376.51|0
1658349000000|2022-07-20 20:30:00|379.98|377.18|379.64|376.84|380.65|377.85|379.14|376.34|0
1658349300000|2022-07-20 20:35:00|379.72|376.92|378.47|375.67|379.97|377.17|378.47|375.67|0
1658349600000|2022-07-20 20:40:00|378.72|375.92|379.64|376.84|380.31|377.51|378.47|375.67|0
1658349900000|2022-07-20 20:45:00|379.72|376.92|378.97|376.17|380.14|377.34|378.97|376.17|0
1658350200000|2022-07-20 20:50:00|378.8|376|378.8|376|379.3|376.5|378.46|375.66|0
1658350500000|2022-07-20 20:55:00|378.79|375.99|378.64|375.84|378.79|375.99|378.54|375.74|0
1658350800000|2022-07-20 21:00:00|378.75|375.95|378.92|376.12|378.99|376.19|378.6|375.8|0
1658351100000|2022-07-20 21:05:00|378.89|376.09|378.96|376.16|379.28|376.48|378.42|375.62|0
1658351400000|2022-07-20 21:10:00|378.99|376.19|378.69|375.89|379.01|376.21|378.52|375.72|0
1658351700000|2022-07-20 21:15:00|378.59|375.79|378.71|375.91|378.74|375.94|378.59|375.79|0
1658352000000|2022-07-20 21:20:00|378.66|375.86|378.76|375.96|378.81|376.01|378.63|375.83|0
1658352300000|2022-07-20 21:25:00|379.05|376.25|379.65|376.85|379.78|376.98|378.91|376.11|0
1658352600000|2022-07-20 21:30:00|379.71|376.91|380.09|377.29|380.12|377.32|379.71|376.91|0
1658352900000|2022-07-20 21:35:00|379.85|377.05|381.33|378.53|381.33|378.53|379.78|376.98|0
1658353200000|2022-07-20 21:40:00|380.96|378.16|381.08|378.28|381.08|378.28|380.13|377.33|0
1658353500000|2022-07-20 21:45:00|381.28|378.48|381.43|378.63|381.53|378.73|381.28|378.48|0
1658353800000|2022-07-20 21:50:00|381.5|378.7|380.54|377.74|381.5|378.7|380.54|377.74|0
1658354100000|2022-07-20 21:55:00|380.57|377.77|379.66|376.86|380.89|378.09|379.66|376.86|0
1658354400000|2022-07-20 22:00:00|379.34|376.54|379.26|376.46|380.1|377.3|378.26|375.46|0
1658354700000|2022-07-20 22:05:00|379.43|376.63|378.75|375.95|379.76|376.96|378.42|375.62|0
1658355000000|2022-07-20 22:10:00|378.83|376.03|379.09|376.29|379.42|376.62|378.5|375.7|0
1658355300000|2022-07-20 22:15:00|378.92|376.12|376.66|373.86|378.92|376.12|376.5|373.7|0
1658355600000|2022-07-20 22:20:00|376.58|373.78|377.08|374.28|377.08|374.28|375.91|373.11|0
1658355900000|2022-07-20 22:25:00|377.25|374.45|378.08|375.28|378.75|375.95|377.16|374.36|0
1658356200000|2022-07-20 22:30:00|378.24|375.44|378.15|375.35|378.91|376.11|377.32|374.52|0
1658356500000|2022-07-20 22:35:00|378.07|375.27|376.07|373.27|378.07|375.27|376.07|373.27|0
1658356800000|2022-07-20 22:40:00|376.24|373.44|375.9|373.1|376.9|374.1|375.9|373.1|0
1658357100000|2022-07-20 22:45:00|375.98|373.18|376.9|374.1|377.31|374.51|375.9|373.1|0
1658357400000|2022-07-20 22:50:00|376.4|373.6|376.23|373.43|376.4|373.6|375.9|373.1|0
1658357700000|2022-07-20 22:55:00|376.4|373.6|376.89|374.09|377.23|374.43|376.06|373.26|0
1658358000000|2022-07-20 23:00:00|377.06|374.26|376.8|374|377.23|374.43|376.72|373.92|0
1658358300000|2022-07-20 23:05:00|376.72|373.92|378.39|375.59|378.55|375.75|376.72|373.92|0
1658358600000|2022-07-20 23:10:00|378.22|375.42|377.88|375.08|378.47|375.67|377.39|374.59|0
1658358900000|2022-07-20 23:15:00|377.96|375.16|378.88|376.08|378.88|376.08|377.96|375.16|0
1658359200000|2022-07-20 23:20:00|378.72|375.92|380.55|377.75|380.72|377.92|378.63|375.83|0
1658359500000|2022-07-20 23:25:00|380.72|377.92|380.88|378.08|381.56|378.76|380.63|377.83|0
1658359800000|2022-07-20 23:30:00|380.72|377.92|381.22|378.42|381.22|378.42|380.05|377.25|0
1658360100000|2022-07-20 23:35:00|381.38|378.58|380.54|377.74|381.38|378.58|380.54|377.74|0
1658360400000|2022-07-20 23:40:00|380.38|377.58|380.71|377.91|380.88|378.08|379.79|376.99|0
1658360700000|2022-07-20 23:45:00|380.62|377.82|381.29|378.49|381.63|378.83|380.54|377.74|0
1658361000000|2022-07-20 23:50:00|381.21|378.41|382.04|379.24|382.38|379.58|381.04|378.24|0
1658361300000|2022-07-20 23:55:00|382.12|379.32|380.2|377.4|382.21|379.41|380.2|377.4|0
1658361600000|2022-07-21 00:00:00|379.86|377.06|378.19|375.39|379.86|377.06|377.52|374.72|0
1658361900000|2022-07-21 00:05:00|378.36|375.56|377.19|374.39|378.36|375.56|376.69|373.89|0
1658362200000|2022-07-21 00:10:00|377.02|374.22|377.52|374.72|377.69|374.89|376.19|373.39|0
1658362500000|2022-07-21 00:15:00|377.68|374.88|376.39|373.59|378.18|375.38|376.39|373.59|0
1658362800000|2022-07-21 00:20:00|376.55|373.75|377.3|374.5|377.3|374.5|375.72|372.92|0
1658363100000|2022-07-21 00:25:00|377.39|374.59|377.46|374.66|377.8|375|376.38|373.58|0
1658363400000|2022-07-21 00:30:00|377.38|374.58|377.13|374.33|378.05|375.25|376.71|373.91|0
1658363700000|2022-07-21 00:35:00|376.88|374.08|377.88|375.08|378.71|375.91|376.88|374.08|0
1658364000000|2022-07-21 00:40:00|377.96|375.16|377.54|374.74|378.21|375.41|377.12|374.32|0
1658364300000|2022-07-21 00:45:00|377.71|374.91|378.88|376.08|379.21|376.41|377.71|374.91|0
1658364600000|2022-07-21 00:50:00|378.71|375.91|379.12|376.32|379.54|376.74|378.54|375.74|0
1658364900000|2022-07-21 00:55:00|379.21|376.41|379.71|376.91|380.38|377.58|379.21|376.41|0
1658365200000|2022-07-21 01:00:00|379.54|376.74|377.94|375.14|379.54|376.74|377.94|375.14|0
1658365500000|2022-07-21 01:05:00|377.78|374.98|377.11|374.31|377.78|374.98|375.7|372.9|0
1658365800000|2022-07-21 01:10:00|377.19|374.39|377.27|374.47|377.86|375.06|376.36|373.56|0
1658366100000|2022-07-21 01:15:00|377.36|374.56|377.52|374.72|378.53|375.73|377.02|374.22|0
1658366400000|2022-07-21 01:20:00|377.44|374.64|376.85|374.05|377.69|374.89|376.35|373.55|0
1658366700000|2022-07-21 01:25:00|376.69|373.89|372.36|369.56|376.69|373.89|372.36|369.56|0
1658367000000|2022-07-21 01:30:00|372.53|369.73|375.35|372.55|375.35|372.55|372.2|369.4|0
1658367300000|2022-07-21 01:35:00|375.51|372.71|376.68|373.88|376.76|373.96|375.18|372.38|0
1658367600000|2022-07-21 01:40:00|376.42|373.62|376.67|373.87|377.68|374.88|376.34|373.54|0
1658367900000|2022-07-21 01:45:00|376.84|374.04|376.09|373.29|376.84|374.04|374.68|371.88|0
1658368200000|2022-07-21 01:50:00|376.17|373.37|375|372.2|376.17|373.37|374.67|371.87|0
1658368500000|2022-07-21 01:55:00|375.17|372.37|375.91|373.11|376.17|373.37|375|372.2|0
1658368800000|2022-07-21 02:00:00|375.83|373.03|377.16|374.36|377.16|374.36|375|372.2|0
1658369100000|2022-07-21 02:05:00|377.5|374.7|376.99|374.19|378.5|375.7|376.66|373.86|0
1658369400000|2022-07-21 02:10:00|377.16|374.36|377.83|375.03|378.33|375.53|376.99|374.19|0
1658369700000|2022-07-21 02:15:00|377.99|375.19|377.99|375.19|378.66|375.86|377.57|374.77|0
1658370000000|2022-07-21 02:20:00|378.16|375.36|378.07|375.27|379.16|376.36|377.99|375.19|0
1658370300000|2022-07-21 02:25:00|377.99|375.19|378.49|375.69|378.82|376.02|377.99|375.19|0
1658370600000|2022-07-21 02:30:00|378.4|375.6|378.65|375.85|378.9|376.1|377.73|374.93|0
1658370900000|2022-07-21 02:35:00|378.82|376.02|378.98|376.18|379.15|376.35|378.48|375.68|0
1658371200000|2022-07-21 02:40:00|378.89|376.09|378.64|375.84|379.15|376.35|378.64|375.84|0
1658371500000|2022-07-21 02:45:00|378.48|375.68|378.14|375.34|379.39|376.59|377.97|375.17|0
1658371800000|2022-07-21 02:50:00|377.97|375.17|377.97|375.17|378.47|375.67|377.3|374.5|0
1658372100000|2022-07-21 02:55:00|377.8|375|377.97|375.17|378.14|375.34|377.47|374.67|0
1658372400000|2022-07-21 03:00:00|378.05|375.25|378.47|375.67|378.47|375.67|377.3|374.5|0
1658372700000|2022-07-21 03:05:00|378.63|375.83|378.8|376|378.97|376.17|377.96|375.16|0
1658373000000|2022-07-21 03:10:00|378.97|376.17|380.47|377.67|380.64|377.84|378.63|375.83|0
1658373300000|2022-07-21 03:15:00|380.64|377.84|379.96|377.16|380.8|378|379.63|376.83|0
1658373600000|2022-07-21 03:20:00|379.88|377.08|379.29|376.49|380.13|377.33|378.96|376.16|0
1658373900000|2022-07-21 03:25:00|379.12|376.32|379.12|376.32|379.46|376.66|378.79|375.99|0
1658374200000|2022-07-21 03:30:00|379.2|376.4|378.62|375.82|379.96|377.16|378.45|375.65|0
1658374500000|2022-07-21 03:35:00|378.53|375.73|379.28|376.48|379.45|376.65|378.28|375.48|0
1658374800000|2022-07-21 03:40:00|379.12|376.32|379.11|376.31|379.45|376.65|378.61|375.81|0
1658375100000|2022-07-21 03:45:00|379.28|376.48|379.45|376.65|379.95|377.15|379.11|376.31|0
1658375400000|2022-07-21 03:50:00|379.28|376.48|380.45|377.65|380.45|377.65|379.28|376.48|0
1658375700000|2022-07-21 03:55:00|380.36|377.56|379.44|376.64|380.45|377.65|379.27|376.47|0
1658376000000|2022-07-21 04:00:00|379.61|376.81|379.44|376.64|380.95|378.15|379.44|376.64|0
1658376300000|2022-07-21 04:05:00|379.77|376.97|379.35|376.55|379.94|377.14|379.27|376.47|0
1658376600000|2022-07-21 04:10:00|379.43|376.63|379.1|376.3|379.43|376.63|378.6|375.8|0
1658376900000|2022-07-21 04:15:00|379.26|376.46|379.43|376.63|379.77|376.97|378.93|376.13|0
1658377200000|2022-07-21 04:20:00|379.26|376.46|377.92|375.12|379.26|376.46|377.92|375.12|0
1658377500000|2022-07-21 04:25:00|377.75|374.95|377.75|374.95|378.17|375.37|377.59|374.79|0
1658377800000|2022-07-21 04:30:00|377.92|375.12|379.59|376.79|380.09|377.29|377.75|374.95|0
1658378100000|2022-07-21 04:35:00|379.76|376.96|378.83|376.03|379.76|376.96|378.25|375.45|0
1658378400000|2022-07-21 04:40:00|378.92|376.12|380.25|377.45|380.25|377.45|378.75|375.95|0
1658378700000|2022-07-21 04:45:00|380.33|377.53|381.59|378.79|381.76|378.96|379.75|376.95|0
1658379000000|2022-07-21 04:50:00|381.76|378.96|382.76|379.96|383.52|380.72|381.76|378.96|0
1658379300000|2022-07-21 04:55:00|382.93|380.13|381.58|378.78|383.1|380.3|381.58|378.78|0
1658379600000|2022-07-21 05:00:00|381.42|378.62|380.91|378.11|381.92|379.12|380.41|377.61|0
1658379900000|2022-07-21 05:05:00|381.08|378.28|382.75|379.95|382.75|379.95|380.41|377.61|0
1658380200000|2022-07-21 05:10:00|382.92|380.12|382.33|379.53|383.59|380.79|382.08|379.28|0
1658380500000|2022-07-21 05:15:00|382.42|379.62|381.07|378.27|382.58|379.78|380.9|378.1|0
1658380800000|2022-07-21 05:20:00|381.24|378.44|382.07|379.27|382.41|379.61|380.9|378.1|0
1658381100000|2022-07-21 05:25:00|381.99|379.19|381.9|379.1|382.24|379.44|381.57|378.77|0
1658381400000|2022-07-21 05:30:00|382.07|379.27|381.98|379.18|383.25|380.45|381.9|379.1|0
1658381700000|2022-07-21 05:35:00|381.9|379.1|384.25|381.45|384.25|381.45|381.56|378.76|0
1658382000000|2022-07-21 05:40:00|384.42|381.62|384.75|381.95|385.6|382.8|384.08|381.28|0
1658382300000|2022-07-21 05:45:00|385|382.2|386.01|383.21|386.61|383.81|384.42|381.62|0
1658382600000|2022-07-21 05:50:00|386.1|383.3|388.12|385.32|390.5|387.7|385.93|383.13|0
1658382900000|2022-07-21 05:55:00|387.95|385.15|388.63|385.83|388.97|386.17|387.45|384.65|0
1658383200000|2022-07-21 06:00:00|388.8|386|387.95|385.15|389.47|386.67|387.61|384.81|0
1658383500000|2022-07-21 06:05:00|388.12|385.32|389.13|386.33|389.64|386.84|387.27|384.47|0
1658383800000|2022-07-21 06:10:00|389.3|386.5|390.06|387.26|390.15|387.35|388.62|385.82|0
1658384100000|2022-07-21 06:15:00|389.98|387.18|388.62|385.82|389.98|387.18|386.59|383.79|0
1658384400000|2022-07-21 06:20:00|388.79|385.99|386.59|383.79|388.96|386.16|386.42|383.62|0
1658384700000|2022-07-21 06:25:00|386.42|383.62|385.32|382.52|387.77|384.97|385.07|382.27|0
1658385000000|2022-07-21 06:30:00|384.9|382.1|382.28|379.48|385.23|382.43|382.2|379.4|0
1658385300000|2022-07-21 06:35:00|382.2|379.4|384.8|382|384.8|382|381.7|378.9|0
1658385600000|2022-07-21 06:40:00|384.64|381.84|384.05|381.25|384.89|382.09|383.88|381.08|0
1658385900000|2022-07-21 06:45:00|384.13|381.33|382.53|379.73|384.13|381.33|382.53|379.73|0
1658386200000|2022-07-21 06:50:00|382.7|379.9|383.11|380.31|383.87|381.07|381.52|378.72|0
1658386500000|2022-07-21 06:55:00|383.03|380.23|382.19|379.39|383.7|380.9|381.52|378.72|0
1658386800000|2022-07-21 07:00:00|382.36|379.56|382.88|379.52|383.31|379.97|381.35|378.44|0
1658387100000|2022-07-21 07:05:00|382.23|379.35|383.75|381.35|384.24|381.36|381.13|378.25|0
1658387400000|2022-07-21 07:10:00|383.83|381.43|384.83|382.43|386.09|383.69|383.33|380.93|0
1658387700000|2022-07-21 07:15:00|384.75|382.35|385.42|383.02|385.76|383.36|382.23|379.83|0
1658388000000|2022-07-21 07:20:00|385.59|383.19|385.75|383.35|387.35|384.95|384.58|382.18|0
1658388300000|2022-07-21 07:25:00|385.83|383.43|380.54|378.14|386.09|383.69|380.54|378.14|0
1658388600000|2022-07-21 07:30:00|380.88|378.48|378.54|376.14|381.38|378.98|377.37|374.97|0
1658388900000|2022-07-21 07:35:00|378.7|376.3|379.45|377.05|379.45|377.05|377.7|375.3|0
1658389200000|2022-07-21 07:40:00|379.87|377.47|378.2|375.8|380.28|377.88|377.86|375.46|0
1658389500000|2022-07-21 07:45:00|378.03|375.63|379.86|377.46|380.37|377.97|378.03|375.63|0
1658389800000|2022-07-21 07:50:00|380.03|377.63|380.44|378.04|380.53|378.13|378.69|376.29|0
1658390100000|2022-07-21 07:55:00|381.03|378.63|378.36|375.96|381.03|378.63|378.02|375.62|0
1658390400000|2022-07-21 08:00:00|378.6|376.2|377.19|374.79|379.19|376.79|376.85|374.45|0
1658390700000|2022-07-21 08:05:00|377.02|374.62|377.6|375.2|378.52|376.12|376.19|373.79|0
1658391000000|2022-07-21 08:10:00|377.35|374.95|377.35|374.95|378.68|376.28|376.76|374.36|0
1658391300000|2022-07-21 08:15:00|377.18|374.78|376.18|373.78|377.76|375.36|375.51|373.11|0
1658391600000|2022-07-21 08:20:00|376.01|373.61|373.19|370.79|376.84|374.44|372.85|370.45|0
1658391900000|2022-07-21 08:25:00|373.27|370.87|374.34|371.94|375.34|372.94|372.93|370.53|0
1658392200000|2022-07-21 08:30:00|374.51|372.11|376.84|374.44|377|374.6|373.76|371.36|0
1658392500000|2022-07-21 08:35:00|376.92|374.52|375.5|373.1|377.67|375.27|375|372.6|0
1658392800000|2022-07-21 08:40:00|375.67|373.27|372.87|370.47|376.33|373.93|371.95|369.55|0
1658393100000|2022-07-21 08:45:00|373.03|370.63|373.03|370.63|374.53|372.13|372.53|370.13|0
1658393400000|2022-07-21 08:50:00|373.2|370.8|373.36|370.96|374.36|371.96|372.86|370.46|0
1658393700000|2022-07-21 08:55:00|373.44|371.04|376.35|373.95|376.52|374.12|373.27|370.87|0
1658394000000|2022-07-21 09:00:00|376.52|374.12|375.02|372.62|376.52|374.12|374.19|371.79|0
1658394300000|2022-07-21 09:05:00|374.85|372.45|375.35|372.95|375.76|373.36|374.52|372.12|0
1658394600000|2022-07-21 09:10:00|375.43|373.03|376.85|374.45|376.85|374.45|375.43|373.03|0
1658394900000|2022-07-21 09:15:00|376.68|374.28|376.84|374.44|377.18|374.78|375.42|373.02|0
1658395200000|2022-07-21 09:20:00|376.92|374.52|377.34|374.94|378.01|375.61|376.76|374.36|0
1658395500000|2022-07-21 09:25:00|377.51|375.11|376.42|374.02|378.01|375.61|376.17|373.77|0
1658395800000|2022-07-21 09:30:00|376.25|373.85|376.33|373.93|376.67|374.27|375.5|373.1|0
1658396100000|2022-07-21 09:35:00|376.41|374.01|376.67|374.27|376.67|374.27|374.91|372.51|0
1658396400000|2022-07-21 09:40:00|376.58|374.18|377.33|374.93|378.08|375.68|376|373.6|0
1658396700000|2022-07-21 09:45:00|377.5|375.1|377.83|375.43|378.33|375.93|376.66|374.26|0
1658397000000|2022-07-21 09:50:00|378.16|375.76|379.25|376.85|379.58|377.18|377.16|374.76|0
1658397300000|2022-07-21 09:55:00|379.17|376.77|380.26|377.86|380.26|377.86|378.5|376.1|0
1658397600000|2022-07-21 10:00:00|380.42|378.02|381.09|378.69|381.76|379.36|379.5|377.1|0
1658397900000|2022-07-21 10:05:00|380.84|378.44|382.09|379.69|382.09|379.69|379.42|377.02|0
1658398200000|2022-07-21 10:10:00|382.26|379.86|381.84|379.44|382.43|380.03|381.09|378.69|0
1658398500000|2022-07-21 10:15:00|381.92|379.52|382.76|380.36|383.26|380.86|380.92|378.52|0
1658398800000|2022-07-21 10:20:00|382.93|380.53|382.42|380.02|383.94|381.54|382.42|380.02|0
1658399100000|2022-07-21 10:25:00|382.59|380.19|382.75|380.35|383.93|381.53|382.33|379.93|0
1658399400000|2022-07-21 10:30:00|382.92|380.52|383.34|380.94|383.43|381.03|382.25|379.85|0
1658399700000|2022-07-21 10:35:00|383.26|380.86|382.41|380.01|383.34|380.94|381.91|379.51|0
1658400000000|2022-07-21 10:40:00|382.58|380.18|379.56|377.16|382.58|380.18|379.14|376.74|0
1658400300000|2022-07-21 10:45:00|379.23|376.83|378.22|375.82|379.9|377.5|378.22|375.82|0
1658400600000|2022-07-21 10:50:00|378.3|375.9|377.72|375.32|378.89|376.49|377.63|375.23|0
1658400900000|2022-07-21 10:55:00|377.63|375.23|378.72|376.32|379.55|377.15|377.05|374.65|0
1658401200000|2022-07-21 11:00:00|378.88|376.48|378.71|376.31|379.39|376.99|378.21|375.81|0
1658401500000|2022-07-21 11:05:00|378.63|376.23|380.3|377.9|380.55|378.15|377.88|375.48|0
1658401800000|2022-07-21 11:10:00|380.22|377.82|379.88|377.48|380.22|377.82|378.71|376.31|0
1658402100000|2022-07-21 11:15:00|379.71|377.31|379.71|377.31|381.05|378.65|379.54|377.14|0
1658402400000|2022-07-21 11:20:00|379.79|377.39|377.37|374.97|380.21|377.81|377.37|374.97|0
1658402700000|2022-07-21 11:25:00|377.2|374.8|378.28|375.88|378.53|376.13|377.03|374.63|0
1658403000000|2022-07-21 11:30:00|378.03|375.63|379.03|376.63|379.54|377.14|377.7|375.3|0
1658403300000|2022-07-21 11:35:00|379.11|376.71|376.19|373.79|379.37|376.97|376.03|373.63|0
1658403600000|2022-07-21 11:40:00|376.27|373.87|375.19|372.79|377.52|375.12|374.86|372.46|0
1658403900000|2022-07-21 11:45:00|375.02|372.62|377.93|375.53|377.93|375.53|374.86|372.46|0
1658404200000|2022-07-21 11:50:00|378.02|375.62|379.02|376.62|379.02|376.62|377.19|374.79|0
1658404500000|2022-07-21 11:55:00|378.85|376.45|377.93|375.53|378.85|376.45|377.35|374.95|0
1658404800000|2022-07-21 12:00:00|377.85|375.45|379.68|377.28|380.19|377.79|377.68|375.28|0
1658405100000|2022-07-21 12:05:00|379.85|377.45|380.35|377.95|381.86|379.46|379.35|376.95|0
1658405400000|2022-07-21 12:10:00|380.52|378.12|378.84|376.44|381.02|378.62|378.84|376.44|0
1658405700000|2022-07-21 12:15:00|379.09|376.69|383.76|380.4|384.02|380.66|373.92|370.83|0
1658406000000|2022-07-21 12:20:00|383.68|380.32|385.02|381.66|388.06|384.7|383.68|380.32|0
1658406300000|2022-07-21 12:25:00|384.85|381.49|382.5|379.14|384.85|381.49|381.49|378.13|0
1658406600000|2022-07-21 12:30:00|382.58|379.22|386.7|383.34|386.78|383.42|381.32|377.96|0
1658406900000|2022-07-21 12:35:00|387.04|383.68|389.48|386.12|389.48|386.12|385.02|381.66|0
1658407200000|2022-07-21 12:40:00|389.4|386.04|393.81|390.45|394.32|390.96|388.56|385.2|0
1658407500000|2022-07-21 12:45:00|393.98|390.62|391.63|389.23|393.98|391.1|391.46|388.58|0
1658407800000|2022-07-21 12:50:00|391.2|388.8|387.9|385.5|392.48|390.08|387.73|385.33|0
1658408100000|2022-07-21 12:55:00|388.07|385.67|388.53|386.13|391.37|388.97|387.9|385.5|0
1658408400000|2022-07-21 13:00:00|388.87|386.47|385.83|383.43|389.04|386.64|385.49|383.09|0
1658408700000|2022-07-21 13:05:00|385.49|383.09|383.3|380.9|385.49|383.09|382.12|379.72|0
1658409000000|2022-07-21 13:10:00|383.13|380.73|381.78|379.38|384.64|382.24|381.61|379.21|0
1658409300000|2022-07-21 13:15:00|381.61|379.21|378.93|376.53|383.97|381.57|378.6|376.2|0
1658409600000|2022-07-21 13:20:00|379.1|376.7|377.76|375.36|380.44|378.04|376.92|374.52|0
1658409900000|2022-07-21 13:25:00|377.59|375.19|377.59|375.19|378.09|375.69|376.26|373.86|0
1658410200000|2022-07-21 13:30:00|378.92|376.52|373.09|370.69|379.6|377.2|373.09|370.69|0
1658410500000|2022-07-21 13:35:00|371.26|368.86|377.92|375.52|378.42|376.02|368.62|366.22|0
1658410800000|2022-07-21 13:40:00|377.42|375.02|374.91|372.51|380.43|378.03|374.42|372.02|0
1658411100000|2022-07-21 13:45:00|373.25|370.85|378.92|376.52|380.43|378.03|371.92|369.52|0
1658411400000|2022-07-21 13:50:00|378.25|375.85|385.41|383.01|385.41|383.01|375.67|373.27|0
1658411700000|2022-07-21 13:55:00|385.58|383.18|383.55|381.15|386.25|383.85|382.54|380.14|0
1658412000000|2022-07-21 14:00:00|383.04|380.64|374.4|372|389.17|386.77|374.4|372|0
1658412300000|2022-07-21 14:05:00|374.73|372.33|375.06|372.66|378.73|376.33|372.91|370.51|0
1658412600000|2022-07-21 14:10:00|375.4|373|367.85|365.45|376.56|374.16|366.46|364.06|0
1658412900000|2022-07-21 14:15:00|367.61|365.21|375.58|373.18|377.08|374.68|367.44|365.04|0
1658413200000|2022-07-21 14:20:00|376.08|373.68|368.36|365.96|377.08|374.68|367.79|365.39|0
1658413500000|2022-07-21 14:25:00|368.61|366.21|364.49|362.09|368.78|366.38|361.87|359.47|0
1658413800000|2022-07-21 14:30:00|364.74|362.34|363.83|361.43|366.96|364.56|363.18|360.78|0
1658414100000|2022-07-21 14:35:00|364.33|361.93|369.4|367|369.4|367|362.8|360.4|0
1658414400000|2022-07-21 14:40:00|369.48|367.08|371.56|369.16|371.73|369.33|367.58|365.18|0
1658414700000|2022-07-21 14:45:00|371.73|369.33|369.56|367.16|372.06|369.66|368.98|366.58|0
1658415000000|2022-07-21 14:50:00|370.23|367.83|373.41|371.01|373.41|371.01|369.4|367|0
1658415300000|2022-07-21 14:55:00|373.74|371.34|378.08|375.68|378.59|376.19|372.74|370.34|0
1658415600000|2022-07-21 15:00:00|377.92|375.52|381.44|379.04|381.44|379.04|376.24|373.84|0
1658415900000|2022-07-21 15:05:00|381.61|379.21|379.09|376.69|381.61|379.21|377.91|375.51|0
1658416200000|2022-07-21 15:10:00|379.42|377.02|378.75|376.35|380.68|378.28|377.08|374.68|0
1658416500000|2022-07-21 15:15:00|379.09|376.69|379.59|377.19|380.6|378.2|377.08|374.68|0
1658416800000|2022-07-21 15:20:00|379.25|376.85|376.91|374.51|380.6|378.2|375.65|373.25|0
1658417100000|2022-07-21 15:25:00|377.07|374.67|381.6|379.2|381.6|379.2|376.57|374.17|0
1658417400000|2022-07-21 15:30:00|382.78|380.38|388.52|386.12|388.52|386.12|379.58|377.18|0
1658417700000|2022-07-21 15:35:00|388.18|385.78|385.81|383.41|389.37|386.97|385.81|383.41|0
1658418000000|2022-07-21 15:40:00|385.98|383.58|386.32|383.92|387.84|385.44|385.72|383.32|0
1658418300000|2022-07-21 15:45:00|386.4|384|383.95|381.55|387.67|385.27|383.78|381.38|0
1658418600000|2022-07-21 15:50:00|384.03|381.63|385.3|382.9|386.48|384.08|383.44|381.04|0
1658418900000|2022-07-21 15:55:00|385.63|383.23|386.14|383.74|387.66|385.26|385.3|382.9|0
1658419200000|2022-07-21 16:00:00|385.63|383.23|391.14|388.74|391.57|389.17|385.46|383.06|0
1658419500000|2022-07-21 16:05:00|391.23|388.83|395.66|393.26|396|393.6|390.38|387.98|0
1658419800000|2022-07-21 16:10:00|395.83|393.43|392.92|390.52|396.17|393.77|390.54|388.14|0
1658420100000|2022-07-21 16:15:00|395.2|392.8|392.42|390.02|395.2|392.8|390.04|387.64|0
1658420400000|2022-07-21 16:20:00|392.77|390.37|394.13|391.73|394.13|391.73|391.23|388.83|0
1658420700000|2022-07-21 16:25:00|393.79|391.39|397.39|394.99|397.73|395.33|393.28|390.88|0
1658421000000|2022-07-21 16:30:00|397.05|394.65|398.36|395.96|399.46|397.06|396.21|393.81|0
1658421300000|2022-07-21 16:35:00|398.53|396.13|399.39|396.99|399.91|397.51|397.33|394.93|0
1658421600000|2022-07-21 16:40:00|399.22|396.82|397.16|394.76|399.73|397.33|397.16|394.76|0
1658421900000|2022-07-21 16:45:00|397.33|394.93|396.12|393.72|397.67|395.27|395.44|393.04|0
1658422200000|2022-07-21 16:50:00|396.29|393.89|397.32|394.92|398.35|395.95|396.29|393.89|0
1658422500000|2022-07-21 16:55:00|397.49|395.09|398.18|395.78|398.87|396.47|396.81|394.41|0
1658422800000|2022-07-21 17:00:00|398.35|395.95|398|395.6|399.04|396.64|396.29|393.89|0
1658423100000|2022-07-21 17:05:00|398.17|395.77|398.17|395.77|400.07|397.67|396.8|394.4|0
1658423400000|2022-07-21 17:10:00|397.83|395.43|394.57|392.17|398.51|396.11|394.4|392|0
1658423700000|2022-07-21 17:15:00|394.48|392.08|396.17|393.77|397.37|394.97|394.06|391.66|0
1658424000000|2022-07-21 17:20:00|395.83|393.43|392.4|390|397.54|395.14|392.4|390|0
1658424300000|2022-07-21 17:25:00|392.74|390.34|392.57|390.17|393.26|390.86|390.52|388.12|0
1658424600000|2022-07-21 17:30:00|392.74|390.34|388.14|385.74|393.08|390.68|386.78|384.38|0
1658424900000|2022-07-21 17:35:00|387.63|385.23|391.88|389.48|392.39|389.99|386.61|384.21|0
1658425200000|2022-07-21 17:40:00|392.22|389.82|393.59|391.19|394.44|392.04|391.71|389.31|0
1658425500000|2022-07-21 17:45:00|394.1|391.7|391.62|389.22|394.1|391.7|390.85|388.45|0
1658425800000|2022-07-21 17:50:00|391.36|388.96|387.79|385.39|391.53|389.13|387.62|385.22|0
1658426100000|2022-07-21 17:55:00|387.45|385.05|391.7|389.3|392.04|389.64|387.11|384.71|0
1658426400000|2022-07-21 18:00:00|391.87|389.47|392.21|389.81|393.06|390.66|390.51|388.11|0
1658426700000|2022-07-21 18:05:00|392.38|389.98|394.6|392.2|395.8|393.4|391.53|389.13|0
1658427000000|2022-07-21 18:10:00|394.43|392.03|396.83|394.43|396.83|394.43|393.92|391.52|0
1658427300000|2022-07-21 18:15:00|397|394.6|396.82|394.42|397.85|395.45|395.36|392.96|0
1658427600000|2022-07-21 18:20:00|396.65|394.25|397.16|394.76|398.2|395.8|396.31|393.91|0
1658427900000|2022-07-21 18:25:00|396.99|394.59|397.16|394.76|397.68|395.28|395.11|392.71|0
1658428200000|2022-07-21 18:30:00|396.99|394.59|393.9|391.5|397.16|394.76|393.9|391.5|0
1658428500000|2022-07-21 18:35:00|393.73|391.33|395.96|393.56|395.96|393.56|392.02|389.62|0
1658428800000|2022-07-21 18:40:00|396.13|393.73|392.19|389.79|396.3|393.9|392.02|389.62|0
1658429100000|2022-07-21 18:45:00|392.36|389.96|393.55|391.15|393.55|391.15|390.99|388.59|0
1658429400000|2022-07-21 18:50:00|393.72|391.32|394.06|391.66|394.75|392.35|392.35|389.95|0
1658429700000|2022-07-21 18:55:00|394.23|391.83|395.09|392.69|396.8|394.4|393.72|391.32|0
1658430000000|2022-07-21 19:00:00|394.74|392.34|398.52|396.12|398.52|396.12|394.74|392.34|0
1658430300000|2022-07-21 19:05:00|398.17|395.77|401.79|399.39|401.96|399.56|397.66|395.26|0
1658430600000|2022-07-21 19:10:00|401.96|399.56|398.42|396.02|401.96|399.56|397.48|395.08|0
1658430900000|2022-07-21 19:15:00|398.17|395.77|398.34|395.94|398.94|396.54|395.94|393.54|0
1658431200000|2022-07-21 19:20:00|397.99|395.59|397.48|395.08|398.34|395.94|396.45|394.05|0
1658431500000|2022-07-21 19:25:00|397.65|395.25|399.19|396.79|400.23|397.83|397.48|395.08|0
1658431800000|2022-07-21 19:30:00|399.02|396.62|400.22|397.82|400.92|398.52|397.82|395.42|0
1658432100000|2022-07-21 19:35:00|400.4|398|398.5|396.1|401.95|399.55|398.33|395.93|0
1658432400000|2022-07-21 19:40:00|398.33|395.93|400.91|398.51|401.08|398.68|398.33|395.93|0
1658432700000|2022-07-21 19:45:00|400.74|398.34|400.73|398.33|401.6|399.2|399.78|397.38|0
1658433000000|2022-07-21 19:50:00|402.98|400.58|404.36|401.96|404.71|402.31|402.81|400.41|0
1658433300000|2022-07-21 19:55:00|404.27|401.87|407.77|405.37|408.17|405.77|403.67|401.27|0
1658433600000|2022-07-21 20:00:00|407.94|405.54|407.42|405.02|409.68|407.28|407.25|404.85|0
1658433900000|2022-07-21 20:05:00|407.24|404.84|405.85|403.45|407.24|404.84|405.68|403.28|0
1658434200000|2022-07-21 20:10:00|405.68|403.28|399.63|397.23|405.68|403.28|399.63|397.23|0
1658434500000|2022-07-21 20:15:00|400|397.2|398.28|395.48|401.04|398.24|397.94|395.14|0
1658434800000|2022-07-21 20:20:00|398.62|395.82|399.14|396.34|400|397.2|397.25|394.45|0
1658435100000|2022-07-21 20:25:00|399.31|396.51|399.31|396.51|399.65|396.85|399.13|396.33|0
1658435400000|2022-07-21 20:30:00|399.48|396.68|399.99|397.19|400.34|397.54|399.3|396.5|0
1658435700000|2022-07-21 20:35:00|400.16|397.36|400.16|397.36|401.37|398.57|400.16|397.36|0
1658436000000|2022-07-21 20:40:00|400.33|397.53|399.3|396.5|400.68|397.88|399.13|396.33|0
1658436300000|2022-07-21 20:45:00|399.13|396.33|399.64|396.84|399.64|396.84|398.78|395.98|0
1658436600000|2022-07-21 20:50:00|399.12|396.32|398.95|396.15|399.64|396.84|398.78|395.98|0
1658436900000|2022-07-21 20:55:00|398.78|395.98|400.75|397.95|400.75|397.95|398.78|395.98|0
1658437200000|2022-07-21 21:00:00|400.61|397.81|400.26|397.46|400.71|397.91|400.16|397.36|0
1658437500000|2022-07-21 21:05:00|400.42|397.62|400.37|397.57|400.46|397.66|400.06|397.26|0
1658437800000|2022-07-21 21:10:00|400.19|397.39|400.71|397.91|400.86|398.06|400.18|397.38|0
1658438100000|2022-07-21 21:15:00|400.73|397.93|400.86|398.06|401.01|398.21|400.68|397.88|0
1658438400000|2022-07-21 21:20:00|400.88|398.08|400.23|397.43|400.88|398.08|400.03|397.23|0
1658438700000|2022-07-21 21:25:00|400.33|397.53|399.98|397.18|400.33|397.53|399.75|396.95|0
1658439000000|2022-07-21 21:30:00|400.05|397.25|400.15|397.35|400.15|397.35|399.69|396.89|0
1658439300000|2022-07-21 21:35:00|400.02|397.22|399.99|397.19|400.43|397.63|399.97|397.17|0
1658439600000|2022-07-21 21:40:00|399.94|397.14|399.94|397.14|399.99|397.19|399.84|397.04|0
1658439900000|2022-07-21 21:45:00|399.89|397.09|399.53|396.73|399.94|397.14|399.53|396.73|0
1658440200000|2022-07-21 21:50:00|399.66|396.86|399.68|396.88|400.01|397.21|399.21|396.41|0
1658440500000|2022-07-21 21:55:00|399.71|396.91|399.35|396.55|399.71|396.91|399.31|396.51|0
1658440800000|2022-07-21 22:00:00|398.82|396.02|396.76|393.96|399.43|396.63|396.51|393.71|0
1658441100000|2022-07-21 22:05:00|396.42|393.62|395.82|393.02|396.42|393.62|394.79|391.99|0
1658441400000|2022-07-21 22:10:00|395.99|393.19|395.81|393.01|396.16|393.36|394.79|391.99|0
1658441700000|2022-07-21 22:15:00|395.73|392.93|397.53|394.73|397.53|394.73|395.13|392.33|0
1658442000000|2022-07-21 22:20:00|397.36|394.56|397.35|394.55|399.15|396.35|397.35|394.55|0
1658442300000|2022-07-21 22:25:00|397.52|394.72|398.38|395.58|398.98|396.18|397.18|394.38|0
1658442600000|2022-07-21 22:30:00|398.55|395.75|398.72|395.92|399.58|396.78|397.86|395.06|0
1658442900000|2022-07-21 22:35:00|398.38|395.58|397.17|394.37|398.38|395.58|397|394.2|0
1658443200000|2022-07-21 22:40:00|397|394.2|397.34|394.54|397.69|394.89|397|394.2|0
1658443500000|2022-07-21 22:45:00|397.25|394.45|397.68|394.88|398.03|395.23|396.65|393.85|0
1658443800000|2022-07-21 22:50:00|397.85|395.05|397.17|394.37|397.85|395.05|396.65|393.85|0
1658444100000|2022-07-21 22:55:00|397.34|394.54|397.07|394.27|397.68|394.88|396.99|394.19|0
1658444400000|2022-07-21 23:00:00|397.24|394.44|397.07|394.27|397.33|394.53|396.65|393.85|0
1658444700000|2022-07-21 23:05:00|397.16|394.36|396.81|394.01|397.33|394.53|396.47|393.67|0
1658445000000|2022-07-21 23:10:00|396.64|393.84|396.64|393.84|397.16|394.36|396.64|393.84|0
1658445300000|2022-07-21 23:15:00|396.81|394.01|396.29|393.49|397.15|394.35|395.78|392.98|0
1658445600000|2022-07-21 23:20:00|396.2|393.4|396.37|393.57|396.46|393.66|395.78|392.98|0
1658445900000|2022-07-21 23:25:00|396.29|393.49|397.49|394.69|397.66|394.86|396.12|393.32|0
1658446200000|2022-07-21 23:30:00|397.32|394.52|397.66|394.86|398.18|395.38|396.63|393.83|0
1658446500000|2022-07-21 23:35:00|397.49|394.69|396.63|393.83|397.49|394.69|396.28|393.48|0
1658446800000|2022-07-21 23:40:00|396.8|394|397.31|394.51|397.48|394.68|396.71|393.91|0
1658447100000|2022-07-21 23:45:00|397.14|394.34|397.14|394.34|397.65|394.85|396.45|393.65|0
1658447400000|2022-07-21 23:50:00|397.05|394.25|395.59|392.79|397.14|394.34|395.42|392.62|0
1658447700000|2022-07-21 23:55:00|395.76|392.96|395.59|392.79|396.1|393.3|395.24|392.44|0
1658448000000|2022-07-22 00:00:00|395.24|392.44|394.9|392.1|395.24|392.44|393.19|390.39|0
1658448300000|2022-07-22 00:05:00|395.07|392.27|393.87|391.07|395.07|392.27|393.87|391.07|0
1658448600000|2022-07-22 00:10:00|393.78|390.98|394.21|391.41|394.38|391.58|393.19|390.39|0
1658448900000|2022-07-22 00:15:00|394.12|391.32|395.58|392.78|396.09|393.29|394.04|391.24|0
1658449200000|2022-07-22 00:20:00|395.75|392.95|396.09|393.29|396.6|393.8|395.57|392.77|0
1658449500000|2022-07-22 00:25:00|396.26|393.46|395.4|392.6|396.77|393.97|395.4|392.6|0
1658449800000|2022-07-22 00:30:00|395.48|392.68|395.91|393.11|396.77|393.97|395.4|392.6|0
1658450100000|2022-07-22 00:35:00|395.82|393.02|396.94|394.14|397.11|394.31|394.88|392.08|0
1658450400000|2022-07-22 00:40:00|397.11|394.31|395.73|392.93|397.11|394.31|395.56|392.76|0
1658450700000|2022-07-22 00:45:00|395.56|392.76|396.33|393.53|396.59|393.79|395.56|392.76|0
1658451000000|2022-07-22 00:50:00|396.25|393.45|396.93|394.13|397.1|394.3|396.25|393.45|0
1658451300000|2022-07-22 00:55:00|397.1|394.3|397.61|394.81|397.79|394.99|396.76|393.96|0
1658451600000|2022-07-22 01:00:00|397.52|394.72|395.46|392.66|397.61|394.81|395.04|392.24|0
1658451900000|2022-07-22 01:05:00|395.38|392.58|395.38|392.58|396.06|393.26|395.21|392.41|0
1658452200000|2022-07-22 01:10:00|395.21|392.41|395.2|392.4|395.38|392.58|394.52|391.72|0
1658452500000|2022-07-22 01:15:00|395.11|392.31|394.52|391.72|395.37|392.57|393.66|390.86|0
1658452800000|2022-07-22 01:20:00|394.69|391.89|394.94|392.14|395.54|392.74|394.34|391.54|0
1658453100000|2022-07-22 01:25:00|394.86|392.06|395.88|393.08|396.57|393.77|394.86|392.06|0
1658453400000|2022-07-22 01:30:00|396.05|393.25|397.42|394.62|397.42|394.62|396.05|393.25|0
1658453700000|2022-07-22 01:35:00|397.59|394.79|398.45|395.65|399.14|396.34|396.91|394.11|0
1658454000000|2022-07-22 01:40:00|398.62|395.82|399.39|396.59|400.34|397.54|398.53|395.73|0
1658454300000|2022-07-22 01:45:00|399.48|396.68|397.67|394.87|399.48|396.68|397.59|394.79|0
1658454600000|2022-07-22 01:50:00|397.59|394.79|397.76|394.96|398.27|395.47|396.9|394.1|0
1658454900000|2022-07-22 01:55:00|397.67|394.87|398.35|395.55|398.52|395.72|397.41|394.61|0
1658455200000|2022-07-22 02:00:00|398.27|395.47|398.69|395.89|398.96|396.16|397.75|394.95|0
1658455500000|2022-07-22 02:05:00|398.78|395.98|397.4|394.6|398.86|396.06|397.4|394.6|0
1658455800000|2022-07-22 02:10:00|397.58|394.78|396.54|393.74|397.58|394.78|396.54|393.74|0
1658456100000|2022-07-22 02:15:00|396.2|393.4|396.71|393.91|396.89|394.09|395.86|393.06|0
1658456400000|2022-07-22 02:20:00|396.62|393.82|396.02|393.22|397.05|394.25|396.02|393.22|0
1658456700000|2022-07-22 02:25:00|395.85|393.05|395.51|392.71|396.45|393.65|395.16|392.36|0
1658457000000|2022-07-22 02:30:00|395.33|392.53|395.33|392.53|396.02|393.22|395.16|392.36|0
1658457300000|2022-07-22 02:35:00|395.24|392.44|394.3|391.5|395.33|392.53|394.13|391.33|0
1658457600000|2022-07-22 02:40:00|394.47|391.67|395.67|392.87|395.67|392.87|394.47|391.67|0
1658457900000|2022-07-22 02:45:00|395.75|392.95|395.15|392.35|395.84|393.04|394.98|392.18|0
1658458200000|2022-07-22 02:50:00|395.06|392.26|395.57|392.77|396.01|393.21|394.81|392.01|0
1658458500000|2022-07-22 02:55:00|395.66|392.86|394.98|392.18|395.66|392.86|394.98|392.18|0
1658458800000|2022-07-22 03:00:00|395.06|392.26|395.66|392.86|396.35|393.55|395.06|392.26|0
1658459100000|2022-07-22 03:05:00|395.83|393.03|395.66|392.86|396|393.2|394.97|392.17|0
1658459400000|2022-07-22 03:10:00|395.48|392.68|396|393.2|396.34|393.54|395.48|392.68|0
1658459700000|2022-07-22 03:15:00|396.08|393.28|395.31|392.51|396.68|393.88|395.31|392.51|0
1658460000000|2022-07-22 03:20:00|395.14|392.34|394.79|391.99|395.39|392.59|394.28|391.48|0
1658460300000|2022-07-22 03:25:00|394.7|391.9|395.99|393.19|395.99|393.19|394.62|391.82|0
1658460600000|2022-07-22 03:30:00|396.07|393.27|396.5|393.7|396.76|393.96|395.9|393.1|0
1658460900000|2022-07-22 03:35:00|396.58|393.78|396.15|393.35|396.67|393.87|395.81|393.01|0
1658461200000|2022-07-22 03:40:00|396.33|393.53|396.67|393.87|396.67|393.87|395.98|393.18|0
1658461500000|2022-07-22 03:45:00|396.58|393.78|396.66|393.86|397.18|394.38|396.49|393.69|0
1658461800000|2022-07-22 03:50:00|396.75|393.95|396.06|393.26|396.83|394.03|395.97|393.17|0
1658462100000|2022-07-22 03:55:00|396.15|393.35|397|394.2|397|394.2|396.15|393.35|0
1658462400000|2022-07-22 04:00:00|397.17|394.37|397.51|394.71|397.51|394.71|397|394.2|0
1658462700000|2022-07-22 04:05:00|397.34|394.54|397.68|394.88|397.68|394.88|397.17|394.37|0
1658463000000|2022-07-22 04:10:00|397.85|395.05|397.16|394.36|397.85|395.05|397.16|394.36|0
1658463300000|2022-07-22 04:15:00|397.08|394.28|397.16|394.36|397.16|394.36|396.65|393.85|0
1658463600000|2022-07-22 04:20:00|397.07|394.27|397.5|394.7|397.68|394.88|397.07|394.27|0
1658463900000|2022-07-22 04:25:00|397.33|394.53|396.81|394.01|397.33|394.53|396.64|393.84|0
1658464200000|2022-07-22 04:30:00|396.99|394.19|395.95|393.15|396.99|394.19|395.95|393.15|0
1658464500000|2022-07-22 04:35:00|396.04|393.24|396.29|393.49|396.81|394.01|395.95|393.15|0
1658464800000|2022-07-22 04:40:00|396.12|393.32|396.12|393.32|396.46|393.66|395.95|393.15|0
1658465100000|2022-07-22 04:45:00|395.95|393.15|396.29|393.49|396.46|393.66|395.95|393.15|0
1658465400000|2022-07-22 04:50:00|396.12|393.32|395.94|393.14|396.12|393.32|395.77|392.97|0
1658465700000|2022-07-22 04:55:00|395.85|393.05|395.25|392.45|396.28|393.48|395.16|392.36|0
1658466000000|2022-07-22 05:00:00|395.08|392.28|396.62|393.82|396.62|393.82|394.57|391.77|0
1658466300000|2022-07-22 05:05:00|396.45|393.65|395.59|392.79|397.31|394.51|395.08|392.28|0
1658466600000|2022-07-22 05:10:00|395.42|392.62|394.22|391.42|395.84|393.04|392.68|389.88|0
1658466900000|2022-07-22 05:15:00|394.05|391.25|394.73|391.93|395.07|392.27|393.36|390.56|0
1658467200000|2022-07-22 05:20:00|394.9|392.1|394.73|391.93|395.07|392.27|394.39|391.59|0
1658467500000|2022-07-22 05:25:00|394.81|392.01|396.09|393.29|396.1|393.3|394.81|392.01|0
1658467800000|2022-07-22 05:30:00|395.92|393.12|393.95|391.15|396.09|393.29|393.09|390.29|0
1658468100000|2022-07-22 05:35:00|394.04|391.24|393.69|390.89|394.21|391.41|393.18|390.38|0
1658468400000|2022-07-22 05:40:00|393.52|390.72|393.18|390.38|394.03|391.23|393.18|390.38|0
1658468700000|2022-07-22 05:45:00|393.35|390.55|393.52|390.72|393.86|391.06|393.18|390.38|0
1658469000000|2022-07-22 05:50:00|393.69|390.89|393.51|390.71|393.85|391.05|393.17|390.37|0
1658469300000|2022-07-22 05:55:00|393.34|390.54|393.34|390.54|394.02|391.22|393.17|390.37|0
1658469600000|2022-07-22 06:00:00|393.59|390.79|393.68|390.88|395.39|392.59|393.51|390.71|0
1658469900000|2022-07-22 06:05:00|393.85|391.05|394.19|391.39|395.22|392.42|393.68|390.88|0
1658470200000|2022-07-22 06:10:00|394.02|391.22|395.12|392.32|395.56|392.76|393.67|390.87|0
1658470500000|2022-07-22 06:15:00|395.04|392.24|394.78|391.98|396.07|393.27|394.53|391.73|0
1658470800000|2022-07-22 06:20:00|394.87|392.07|395.72|392.92|395.72|392.92|394.61|391.81|0
1658471100000|2022-07-22 06:25:00|395.63|392.83|396.23|393.43|396.58|393.78|394.35|391.55|0
1658471400000|2022-07-22 06:30:00|396.41|393.61|396.4|393.6|397.43|394.63|395.89|393.09|0
1658471700000|2022-07-22 06:35:00|396.23|393.43|396.4|393.6|396.92|394.12|396.14|393.34|0
1658472000000|2022-07-22 06:40:00|396.57|393.77|397.6|394.8|398.12|395.32|396.23|393.43|0
1658472300000|2022-07-22 06:45:00|397.43|394.63|399.32|396.52|399.83|397.03|397.43|394.63|0
1658472600000|2022-07-22 06:50:00|399.23|396.43|398.11|395.31|399.23|396.43|397.42|394.62|0
1658472900000|2022-07-22 06:55:00|398.19|395.39|398.53|395.73|398.63|395.83|397.59|394.79|0
1658473200000|2022-07-22 07:00:00|398.45|395.65|399.75|396.95|399.92|397.12|395.71|392.91|0
1658473500000|2022-07-22 07:05:00|399.92|397.12|400.41|398.01|400.41|398.01|397.14|394.74|0
1658473800000|2022-07-22 07:10:00|400.14|397.74|402.13|399.73|402.13|399.73|399.55|397.15|0
1658474100000|2022-07-22 07:15:00|403.77|401.37|398.68|396.28|403.77|401.37|398.68|396.28|0
1658474400000|2022-07-22 07:20:00|399.02|396.62|401.09|398.69|401.78|399.38|399.02|396.62|0
1658474700000|2022-07-22 07:25:00|401.26|398.86|398.68|396.28|402.12|399.72|398.68|396.28|0
1658475000000|2022-07-22 07:30:00|399.02|396.62|397.13|394.73|399.71|397.31|395.84|393.44|0
1658475300000|2022-07-22 07:35:00|396.96|394.56|394.38|391.98|398.33|395.93|393.7|391.3|0
1658475600000|2022-07-22 07:40:00|394.21|391.81|394.04|391.64|395.24|392.84|393.19|390.79|0
1658475900000|2022-07-22 07:45:00|394.21|391.81|395.06|392.66|395.24|392.84|394.12|391.72|0
1658476200000|2022-07-22 07:50:00|395.14|392.74|395.57|393.17|395.66|393.26|393.6|391.2|0
1658476500000|2022-07-22 07:55:00|395.48|393.08|396.6|394.2|397.97|395.57|395.48|393.08|0
1658476800000|2022-07-22 08:00:00|397.29|394.89|395.23|392.83|397.46|395.06|394.2|391.8|0
1658477100000|2022-07-22 08:05:00|395.4|393|394.2|391.8|395.57|393.17|393.68|391.28|0
1658477400000|2022-07-22 08:10:00|394.11|391.71|397.7|395.3|397.7|395.3|394.02|391.62|0
1658477700000|2022-07-22 08:15:00|397.45|395.05|396.59|394.19|398.99|396.59|396.59|394.19|0
1658478000000|2022-07-22 08:20:00|396.67|394.27|396.32|393.92|396.93|394.53|395.22|392.82|0
1658478300000|2022-07-22 08:25:00|396.41|394.01|398.47|396.07|398.47|396.07|396.41|394.01|0
1658478600000|2022-07-22 08:30:00|398.64|396.24|397.61|395.21|399.16|396.76|396.58|394.18|0
1658478900000|2022-07-22 08:35:00|397.78|395.38|398.98|396.58|399.67|397.27|397.78|395.38|0
1658479200000|2022-07-22 08:40:00|399.15|396.75|399.32|396.92|401.39|398.99|398.98|396.58|0
1658479500000|2022-07-22 08:45:00|399.23|396.83|398.63|396.23|400.35|397.95|398.37|395.97|0
1658479800000|2022-07-22 08:50:00|398.71|396.31|398.97|396.57|399.66|397.26|398.54|396.14|0
1658480100000|2022-07-22 08:55:00|399.15|396.75|398.88|396.48|399.4|397|398.19|395.79|0
1658480400000|2022-07-22 09:00:00|398.8|396.4|399.66|397.26|400.52|398.12|398.37|395.97|0
1658480700000|2022-07-22 09:05:00|399.57|397.17|400.25|397.85|401.9|399.5|399.57|397.17|0
1658481000000|2022-07-22 09:10:00|400.34|397.94|400.86|398.46|402.24|399.84|400.34|397.94|0
1658481300000|2022-07-22 09:15:00|400.77|398.37|402.58|400.18|403.1|400.7|400.77|398.37|0
1658481600000|2022-07-22 09:20:00|402.66|400.26|401.71|399.31|402.92|400.52|401.2|398.8|0
1658481900000|2022-07-22 09:25:00|401.62|399.22|399.73|397.33|401.71|399.31|399.64|397.24|0
1658482200000|2022-07-22 09:30:00|399.81|397.41|398.78|396.38|400.16|397.76|398.78|396.38|0
1658482500000|2022-07-22 09:35:00|398.95|396.55|398.52|396.12|399.64|397.24|398.26|395.86|0
1658482800000|2022-07-22 09:40:00|398.43|396.03|399.2|396.8|399.64|397.24|398.43|396.03|0
1658483100000|2022-07-22 09:45:00|399.12|396.72|400.49|398.09|400.49|398.09|398.77|396.37|0
1658483400000|2022-07-22 09:50:00|400.58|398.18|400.49|398.09|401.35|398.95|400.23|397.83|0
1658483700000|2022-07-22 09:55:00|400.4|398|398.59|396.19|400.66|398.26|398.59|396.19|0
1658484000000|2022-07-22 10:00:00|398.77|396.37|401.69|399.29|401.86|399.46|398.59|396.19|0
1658484300000|2022-07-22 10:05:00|401.86|399.46|400.65|398.25|402.38|399.98|399.62|397.22|0
1658484600000|2022-07-22 10:10:00|400.56|398.16|399.53|397.13|400.74|398.34|398.76|396.36|0
1658484900000|2022-07-22 10:15:00|399.7|397.3|399.87|397.47|399.87|397.47|398.41|396.01|0
1658485200000|2022-07-22 10:20:00|399.96|397.56|399.18|396.78|400.13|397.73|398.75|396.35|0
1658485500000|2022-07-22 10:25:00|398.92|396.52|399.87|397.47|399.96|397.56|398.75|396.35|0
1658485800000|2022-07-22 10:30:00|399.95|397.55|401.59|399.19|401.68|399.28|399.44|397.04|0
1658486100000|2022-07-22 10:35:00|401.68|399.28|401.85|399.45|402.54|400.14|401.5|399.1|0
1658486400000|2022-07-22 10:40:00|401.93|399.53|403.22|400.82|403.4|401|401.33|398.93|0
1658486700000|2022-07-22 10:45:00|403.05|400.65|403.05|400.65|403.92|401.52|403.05|400.65|0
1658487000000|2022-07-22 10:50:00|403.22|400.82|402.18|399.78|403.91|401.51|401.84|399.44|0
1658487300000|2022-07-22 10:55:00|402.01|399.61|401.14|398.74|402.87|400.47|400.8|398.4|0
1658487600000|2022-07-22 11:00:00|400.97|398.57|400.28|397.88|401.49|399.09|399.08|396.68|0
1658487900000|2022-07-22 11:05:00|400.19|397.79|399.76|397.36|400.45|398.05|398.73|396.33|0
1658488200000|2022-07-22 11:10:00|399.93|397.53|398.86|396.46|400.11|397.71|398.51|396.11|0
1658488500000|2022-07-22 11:15:00|398.77|396.37|398.51|396.11|399.55|397.15|398|395.6|0
1658488800000|2022-07-22 11:20:00|398.68|396.28|398.85|396.45|399.2|396.8|398.34|395.94|0
1658489100000|2022-07-22 11:25:00|399.03|396.63|400.4|398|400.4|398|398.85|396.45|0
1658489400000|2022-07-22 11:30:00|400.58|398.18|399.45|397.05|400.75|398.35|398.68|396.28|0
1658489700000|2022-07-22 11:35:00|399.37|396.97|400.4|398|400.57|398.17|398.68|396.28|0
1658490000000|2022-07-22 11:40:00|400.22|397.82|401.43|399.03|402.3|399.9|400.22|397.82|0
1658490300000|2022-07-22 11:45:00|401.6|399.2|401.95|399.55|402.99|400.59|400.91|398.51|0
1658490600000|2022-07-22 11:50:00|401.77|399.37|402.98|400.58|402.98|400.58|401.6|399.2|0
1658490900000|2022-07-22 11:55:00|403.15|400.75|403.85|401.45|404.19|401.79|402.46|400.06|0
1658491200000|2022-07-22 12:00:00|403.67|401.27|401.77|399.37|403.67|401.27|401.33|398.93|0
1658491500000|2022-07-22 12:05:00|401.59|399.19|401.53|399.13|402.98|400.58|401.01|398.61|0
1658491800000|2022-07-22 12:10:00|401.36|398.96|402.57|400.17|402.57|400.17|401.01|398.61|0
1658492100000|2022-07-22 12:15:00|402.39|399.99|403.95|401.55|404.12|401.72|402.3|399.9|0
1658492400000|2022-07-22 12:20:00|403.78|401.38|404.12|401.72|404.47|402.07|403.08|400.68|0
1658492700000|2022-07-22 12:25:00|404.29|401.89|402.38|399.98|404.29|401.89|402.21|399.81|0
1658493000000|2022-07-22 12:30:00|402.21|399.81|402.73|400.33|403.77|401.37|402.04|399.64|0
1658493300000|2022-07-22 12:35:00|402.55|400.15|402.93|400.53|403.88|401.48|401.51|399.11|0
1658493600000|2022-07-22 12:40:00|402.76|400.36|403.27|400.87|403.62|401.22|401.8|399.4|0
1658493900000|2022-07-22 12:45:00|403.1|400.7|404.31|401.91|404.83|402.43|403.1|400.7|0
1658494200000|2022-07-22 12:50:00|404.13|401.73|403.96|401.56|404.48|402.08|403.27|400.87|0
1658494500000|2022-07-22 12:55:00|403.79|401.39|403.26|400.86|403.79|401.39|402.74|400.34|0
1658494800000|2022-07-22 13:00:00|403.44|401.04|404.13|401.73|404.82|402.42|402.92|400.52|0
1658495100000|2022-07-22 13:05:00|403.95|401.55|404.47|402.07|405.69|403.29|403.78|401.38|0
1658495400000|2022-07-22 13:10:00|404.64|402.24|406.55|404.15|406.9|404.5|404.47|402.07|0
1658495700000|2022-07-22 13:15:00|406.38|403.98|405.85|403.45|406.55|404.15|405.51|403.11|0
1658496000000|2022-07-22 13:20:00|406.03|403.63|407.85|405.45|408.28|405.88|405.85|403.45|0
1658496300000|2022-07-22 13:25:00|407.76|405.36|408.11|405.71|408.28|405.88|406.89|404.49|0
1658496600000|2022-07-22 13:30:00|407.41|405.01|404.6|402.2|412.97|410.57|404.43|402.03|0
1658496900000|2022-07-22 13:35:00|404.43|402.03|412.93|410.53|412.93|410.53|402.35|399.95|0
1658497200000|2022-07-22 13:40:00|413.28|410.88|411.9|409.5|414.87|412.47|411.03|408.63|0
1658497500000|2022-07-22 13:45:00|413.47|411.07|412.59|410.19|414.17|411.77|406.85|404.45|0
1658497800000|2022-07-22 13:50:00|412.07|409.67|408.23|405.83|417.15|414.75|406.84|404.44|0
1658498100000|2022-07-22 13:55:00|407.54|405.14|402.17|399.77|407.54|405.14|402.17|399.77|0
1658498400000|2022-07-22 14:00:00|402.34|399.94|402.36|399.96|404.09|401.69|398.55|396.15|0
1658498700000|2022-07-22 14:05:00|402.19|399.79|398.57|396.17|402.71|400.31|397.37|394.97|0
1658499000000|2022-07-22 14:10:00|398.22|395.82|405.99|403.59|406.34|403.94|398.22|395.82|0
1658499300000|2022-07-22 14:15:00|405.82|403.42|408.07|405.67|408.94|406.54|405.82|403.42|0
1658499600000|2022-07-22 14:20:00|407.9|405.5|403.74|401.34|407.9|405.5|402.53|400.13|0
1658499900000|2022-07-22 14:25:00|403.56|401.16|405.12|402.72|405.3|402.9|399.59|397.19|0
1658500200000|2022-07-22 14:30:00|404.95|402.55|403.39|400.99|407.11|404.71|403.04|400.64|0
1658500500000|2022-07-22 14:35:00|403.56|401.16|402.86|400.46|404.6|402.2|401.48|399.08|0
1658500800000|2022-07-22 14:40:00|402.52|400.12|403.73|401.33|406.68|404.28|401.31|398.91|0
1658501100000|2022-07-22 14:45:00|403.55|401.15|404.42|402.02|405.81|403.41|402.51|400.11|0
1658501400000|2022-07-22 14:50:00|404.59|402.19|408.58|406.18|409.46|407.06|403.38|400.98|0
1658501700000|2022-07-22 14:55:00|408.76|406.36|406.84|404.44|409.63|407.23|405.97|403.57|0
1658502000000|2022-07-22 15:00:00|406.67|404.27|398.5|396.1|407.19|404.79|398.5|396.1|0
1658502300000|2022-07-22 15:05:00|397.99|395.59|400.4|398|401.43|399.03|397.64|395.24|0
1658502600000|2022-07-22 15:10:00|400.22|397.82|402.47|400.07|402.99|400.59|400.05|397.65|0
1658502900000|2022-07-22 15:15:00|402.64|400.24|400.74|398.34|402.64|400.24|398.5|396.1|0
1658503200000|2022-07-22 15:20:00|400.56|398.16|392.65|390.25|400.74|398.34|392.65|390.25|0
1658503500000|2022-07-22 15:25:00|392.73|390.33|391.64|389.24|395.78|393.38|391.64|389.24|0
1658503800000|2022-07-22 15:30:00|391.47|389.07|388.26|385.86|392.84|390.44|387.71|385.31|0
1658504100000|2022-07-22 15:35:00|388.09|385.69|386.22|383.82|389.11|386.71|382.49|380.09|0
1658504400000|2022-07-22 15:40:00|385.88|383.48|385.35|382.95|388.77|386.37|382.99|380.59|0
1658504700000|2022-07-22 15:45:00|385.52|383.12|386.71|384.31|387.22|384.82|383.99|381.59|0
1658505000000|2022-07-22 15:50:00|386.54|384.14|388.92|386.52|389.51|387.11|385.35|382.95|0
1658505300000|2022-07-22 15:55:00|388.75|386.35|388.4|386|388.75|386.35|385.68|383.28|0
1658505600000|2022-07-22 16:00:00|388.06|385.66|386.02|383.62|390.45|388.05|385|382.6|0
1658505900000|2022-07-22 16:05:00|386.36|383.96|384.15|381.75|386.87|384.47|383.98|381.58|0
1658506200000|2022-07-22 16:10:00|383.81|381.41|381.1|378.7|383.81|381.41|379.75|377.35|0
1658506500000|2022-07-22 16:15:00|380.93|378.53|382.87|380.47|384.82|382.42|380.93|378.53|0
1658506800000|2022-07-22 16:20:00|383.12|380.72|381.26|378.86|383.46|381.06|380.92|378.52|0
1658507100000|2022-07-22 16:25:00|381.6|379.2|383.12|380.72|384.31|381.91|379.23|376.83|0
1658507400000|2022-07-22 16:30:00|383.29|380.89|388.04|385.64|388.39|385.99|382.95|380.55|0
1658507700000|2022-07-22 16:35:00|387.87|385.47|384.64|382.24|388.04|385.64|383.79|381.39|0
1658508000000|2022-07-22 16:40:00|384.81|382.41|382.09|379.69|385.83|383.43|381.67|379.27|0
1658508300000|2022-07-22 16:45:00|381.92|379.52|383.02|380.62|385.14|382.74|381.42|379.02|0
1658508600000|2022-07-22 16:50:00|382.77|380.37|383.27|380.87|384.8|382.4|382.77|380.37|0
1658508900000|2022-07-22 16:55:00|383.1|380.7|381.07|378.67|384.29|381.89|380.23|377.83|0
1658509200000|2022-07-22 17:00:00|380.9|378.5|377.53|375.13|381.07|378.67|377.02|374.62|0
1658509500000|2022-07-22 17:05:00|377.36|374.96|380.24|377.84|380.24|377.84|377.36|374.96|0
1658509800000|2022-07-22 17:10:00|380.08|377.68|375.94|373.54|380.58|378.18|375.94|373.54|0
1658510100000|2022-07-22 17:15:00|376.03|373.63|374.18|371.78|377.71|375.31|373.85|371.45|0
1658510400000|2022-07-22 17:20:00|374.52|372.12|373.22|370.82|375.86|373.46|373.22|370.82|0
1658510700000|2022-07-22 17:25:00|373.05|370.65|374.39|371.99|375.31|372.91|372.72|370.32|0
1658511000000|2022-07-22 17:30:00|374.06|371.66|370.54|368.14|374.06|371.66|370.54|368.14|0
1658511300000|2022-07-22 17:35:00|370.38|367.98|371.4|369|371.4|369|367.82|365.42|0
1658511600000|2022-07-22 17:40:00|371.23|368.83|371.81|369.41|372.23|369.83|368.73|366.33|0
1658511900000|2022-07-22 17:45:00|371.89|369.49|371.72|369.32|373.57|371.17|370.39|367.99|0
1658512200000|2022-07-22 17:50:00|371.39|368.99|370.55|368.15|371.56|369.16|369.06|366.66|0
1658512500000|2022-07-22 17:55:00|370.39|367.99|371.98|369.58|372.65|370.25|369.47|367.07|0
1658512800000|2022-07-22 18:00:00|371.81|369.41|366.3|363.9|372.48|370.08|365.97|363.57|0
1658513100000|2022-07-22 18:05:00|366.47|364.07|365.64|363.24|367.97|365.57|365.22|362.82|0
1658513400000|2022-07-22 18:10:00|365.47|363.07|364.69|362.29|365.8|363.4|364.03|361.63|0
1658513700000|2022-07-22 18:15:00|365.02|362.62|368.51|366.11|369.01|366.61|364.86|362.46|0
1658514000000|2022-07-22 18:20:00|368.59|366.19|366.84|364.44|368.67|366.27|366.68|364.28|0
1658514300000|2022-07-22 18:25:00|366.68|364.28|367.67|365.27|368.17|365.77|365.18|362.78|0
1658514600000|2022-07-22 18:30:00|367.34|364.94|368.83|366.43|370.42|368.02|364.35|361.95|0
1658514900000|2022-07-22 18:35:00|369|366.6|367.83|365.43|370.17|367.77|365.92|363.52|0
1658515200000|2022-07-22 18:40:00|367.67|365.27|366|363.6|367.67|365.27|365.67|363.27|0
1658515500000|2022-07-22 18:45:00|365.84|363.44|368.49|366.09|368.49|366.09|365.5|363.1|0
1658515800000|2022-07-22 18:50:00|368.16|365.76|369.74|367.34|370.49|368.09|367|364.6|0
1658516100000|2022-07-22 18:55:00|369.82|367.42|369.42|366.54|372.41|369.76|369.25|366.37|0
1658516400000|2022-07-22 19:00:00|369.25|366.37|370.18|367.78|371.33|368.61|367.91|365.03|0
1658516700000|2022-07-22 19:05:00|369.84|367.44|368|365.6|370.84|368.44|367.17|364.77|0
1658517000000|2022-07-22 19:10:00|368.67|366.27|374.53|372.13|374.53|372.13|367.5|365.1|0
1658517300000|2022-07-22 19:15:00|375.2|372.8|372.51|370.11|375.2|372.8|372.26|369.86|0
1658517600000|2022-07-22 19:20:00|372.34|369.94|376.54|374.14|376.54|374.14|372.34|369.94|0
1658517900000|2022-07-22 19:25:00|376.71|374.31|377.05|374.65|377.05|374.65|373.34|370.94|0
1658518200000|2022-07-22 19:30:00|377.38|374.98|373.84|371.44|377.38|374.98|373.84|371.44|0
1658518500000|2022-07-22 19:35:00|373.68|371.28|372.74|370.34|374.18|371.78|371.66|369.26|0
1658518800000|2022-07-22 19:40:00|372.91|370.51|372.4|370|375.09|372.69|372.4|370|0
1658519100000|2022-07-22 19:45:00|372.23|369.83|372.4|370|374.75|372.35|369.89|367.49|0
1658519400000|2022-07-22 19:50:00|373.91|371.51|374.41|372.01|376.09|373.69|372.06|369.66|0
1658519700000|2022-07-22 19:55:00|374.57|372.17|378.89|376.49|378.89|376.49|374.34|371.94|0
1658520000000|2022-07-22 20:00:00|378.38|375.98|375.68|373.28|378.38|375.98|374.17|371.77|0
1658520300000|2022-07-22 20:05:00|375.51|373.11|377.02|374.62|377.19|374.79|375|372.6|0
1658520600000|2022-07-22 20:10:00|376.86|374.46|376.68|374.28|376.86|374.46|375.5|373.1|0
1658708100000|2022-07-25 00:15:00|377.57|374.77|378.49|375.69|379.76|376.96|377.4|374.6|0
1658708400000|2022-07-25 00:20:00|378.58|375.78|379.59|376.79|379.93|377.13|378.24|375.44|0
1658708700000|2022-07-25 00:25:00|379.76|376.96|378.57|375.77|380.09|377.29|378.4|375.6|0
1658709000000|2022-07-25 00:30:00|378.74|375.94|377.56|374.76|379.25|376.45|377.56|374.76|0
1658709300000|2022-07-25 00:35:00|377.73|374.93|375.45|372.65|377.81|375.01|375.45|372.65|0
1658709600000|2022-07-25 00:40:00|375.37|372.57|375.53|372.73|375.95|373.15|374.02|371.22|0
1658709900000|2022-07-25 00:45:00|375.7|372.9|374.69|371.89|376.21|373.41|374.44|371.64|0
1658710200000|2022-07-25 00:50:00|374.52|371.72|374.69|371.89|375.19|372.39|373.93|371.13|0
1658710500000|2022-07-25 00:55:00|374.94|372.14|371.27|368.47|374.94|372.14|371.1|368.3|0
1658710800000|2022-07-25 01:00:00|371.18|368.38|370.43|367.63|371.93|369.13|369.92|367.12|0
1658711100000|2022-07-25 01:05:00|370.59|367.79|371.26|368.46|371.6|368.8|370.26|367.46|0
1658711400000|2022-07-25 01:10:00|371.17|368.37|371.42|368.62|371.76|368.96|370.93|368.13|0
1658711700000|2022-07-25 01:15:00|371.26|368.46|373.1|370.3|373.43|370.63|370.42|367.62|0
1658712000000|2022-07-25 01:20:00|373.27|370.47|372.09|369.29|373.43|370.63|372.09|369.29|0
1658712300000|2022-07-25 01:25:00|371.92|369.12|371.92|369.12|372.76|369.96|371.5|368.7|0
1658712600000|2022-07-25 01:30:00|371.66|368.86|370.91|368.11|372|369.2|370.08|367.28|0
1658712900000|2022-07-25 01:35:00|370.82|368.02|371.41|368.61|372.25|369.45|370.74|367.94|0
1658713200000|2022-07-25 01:40:00|371.58|368.78|371.24|368.44|371.58|368.78|369.9|367.1|0
1658713500000|2022-07-25 01:45:00|370.99|368.19|370.57|367.77|371.74|368.94|370.4|367.6|0
1658713800000|2022-07-25 01:50:00|370.48|367.68|370.9|368.1|370.98|368.18|369.56|366.76|0
1658714100000|2022-07-25 01:55:00|370.73|367.93|370.9|368.1|371.74|368.94|370.56|367.76|0
1658714400000|2022-07-25 02:00:00|370.81|368.01|372.24|369.44|373.07|370.27|370.56|367.76|0
1658714700000|2022-07-25 02:05:00|372.4|369.6|371.23|368.43|372.74|369.94|370.89|368.09|0
1658715000000|2022-07-25 02:10:00|371.06|368.26|372.4|369.6|372.48|369.68|370.73|367.93|0
1658715300000|2022-07-25 02:15:00|372.73|369.93|371.72|368.92|373.24|370.44|371.13|368.33|0
1658715600000|2022-07-25 02:20:00|371.89|369.09|371.72|368.92|372.56|369.76|371.56|368.76|0
1658715900000|2022-07-25 02:25:00|371.89|369.09|372.05|369.25|372.3|369.5|371.55|368.75|0
1658716200000|2022-07-25 02:30:00|372.13|369.33|371.63|368.83|372.56|369.76|371.38|368.58|0
1658716500000|2022-07-25 02:35:00|371.72|368.92|372.13|369.33|372.22|369.42|371.55|368.75|0
1658716800000|2022-07-25 02:40:00|372.05|369.25|373.39|370.59|373.39|370.59|371.88|369.08|0
1658717100000|2022-07-25 02:45:00|373.22|370.42|373.05|370.25|373.22|370.42|372.38|369.58|0
1658717400000|2022-07-25 02:50:00|373.13|370.33|374.22|371.42|375.07|372.27|373.05|370.25|0
1658717700000|2022-07-25 02:55:00|374.14|371.34|374.39|371.59|374.56|371.76|374.05|371.25|0
1658718000000|2022-07-25 03:00:00|374.47|371.67|373.71|370.91|374.56|371.76|373.71|370.91|0
1658718300000|2022-07-25 03:05:00|373.79|370.99|375.06|372.26|375.06|372.26|373.63|370.83|0
1658718600000|2022-07-25 03:10:00|375.14|372.34|374.21|371.41|375.22|372.42|374.04|371.24|0
1658718900000|2022-07-25 03:15:00|374.38|371.58|374.71|371.91|374.88|372.08|374.21|371.41|0
1658719200000|2022-07-25 03:20:00|374.79|371.99|373.03|370.23|374.79|371.99|372.86|370.06|0
1658719500000|2022-07-25 03:25:00|373.2|370.4|372.69|369.89|373.87|371.07|372.52|369.72|0
1658719800000|2022-07-25 03:30:00|372.86|370.06|373.7|370.9|374.03|371.23|372.69|369.89|0
1658720100000|2022-07-25 03:35:00|373.53|370.73|374.37|371.57|374.78|371.98|373.19|370.39|0
1658720400000|2022-07-25 03:40:00|374.2|371.4|374.36|371.56|374.37|371.57|373.52|370.72|0
1658720700000|2022-07-25 03:45:00|374.11|371.31|374.87|372.07|375.03|372.23|374.03|371.23|0
1658721000000|2022-07-25 03:50:00|374.78|371.98|376.04|373.24|376.04|373.24|374.7|371.9|0
1658721300000|2022-07-25 03:55:00|375.87|373.07|376.21|373.41|376.38|373.58|375.53|372.73|0
1658721600000|2022-07-25 04:00:00|376.04|373.24|375.53|372.73|376.12|373.32|375.19|372.39|0
1658721900000|2022-07-25 04:05:00|375.44|372.64|375.86|373.06|375.86|373.06|375.19|372.39|0
1658722200000|2022-07-25 04:10:00|375.7|372.9|375.36|372.56|375.86|373.06|375.19|372.39|0
1658722500000|2022-07-25 04:15:00|375.19|372.39|375.19|372.39|375.35|372.55|374.59|371.79|0
1658722800000|2022-07-25 04:20:00|375.35|372.55|375.52|372.72|375.52|372.72|375.35|372.55|0
1658723100000|2022-07-25 04:25:00|375.35|372.55|375.68|372.88|376.02|373.22|375.35|372.55|0
1658723400000|2022-07-25 04:30:00|375.6|372.8|376.94|374.14|377.03|374.23|375.52|372.72|0
1658723700000|2022-07-25 04:35:00|376.86|374.06|376.52|373.72|377.03|374.23|376.35|373.55|0
1658724000000|2022-07-25 04:40:00|376.43|373.63|376.35|373.55|376.69|373.89|376.18|373.38|0
1658724300000|2022-07-25 04:45:00|376.26|373.46|376.52|373.72|376.69|373.89|375.51|372.71|0
1658724600000|2022-07-25 04:50:00|376.18|373.38|375.84|373.04|376.18|373.38|375.17|372.37|0
1658724900000|2022-07-25 04:55:00|375.75|372.95|375.24|372.44|376.01|373.21|375.16|372.36|0
1658725200000|2022-07-25 05:00:00|375|372.2|374.82|372.02|375.67|372.87|374.66|371.86|0
1658725500000|2022-07-25 05:05:00|374.66|371.86|375.83|373.03|376|373.2|374.32|371.52|0
1658725800000|2022-07-25 05:10:00|375.66|372.86|374.65|371.85|375.66|372.86|374.31|371.51|0
1658726100000|2022-07-25 05:15:00|374.48|371.68|373.81|371.01|374.56|371.76|373.47|370.67|0
1658726400000|2022-07-25 05:20:00|373.72|370.92|374.14|371.34|374.31|371.51|373.64|370.84|0
1658726700000|2022-07-25 05:25:00|373.97|371.17|374.14|371.34|374.14|371.34|373.3|370.5|0
1658727000000|2022-07-25 05:30:00|373.97|371.17|373.46|370.66|373.97|371.17|372.96|370.16|0
1658727300000|2022-07-25 05:35:00|373.38|370.58|374.38|371.58|374.97|372.17|373.29|370.49|0
1658727600000|2022-07-25 05:40:00|374.47|371.67|373.86|371.06|374.47|371.67|373.29|370.49|0
1658727900000|2022-07-25 05:45:00|374.02|371.22|373.52|370.72|374.36|371.56|373.35|370.55|0
1658728200000|2022-07-25 05:50:00|373.35|370.55|373.43|370.63|373.69|370.89|372.68|369.88|0
1658728500000|2022-07-25 05:55:00|373.35|370.55|374.52|371.72|375.36|372.56|373.18|370.38|0
1658728800000|2022-07-25 06:00:00|374.6|371.8|375.86|373.06|375.86|373.06|374.35|371.55|0
1658729100000|2022-07-25 06:05:00|376.03|373.23|376.53|373.73|376.53|373.73|375.52|372.72|0
1658729400000|2022-07-25 06:10:00|376.61|373.81|377.71|374.91|377.88|375.08|376.03|373.23|0
1658729700000|2022-07-25 06:15:00|377.54|374.74|375.85|373.05|377.88|375.08|375.69|372.89|0
1658730000000|2022-07-25 06:20:00|375.77|372.97|374.51|371.71|375.77|372.97|374.34|371.54|0
1658730300000|2022-07-25 06:25:00|374.34|371.54|373.66|370.86|374.67|371.87|373.16|370.36|0
1658730600000|2022-07-25 06:30:00|373.58|370.78|375|372.2|375.68|372.88|373.33|370.53|0
1658730900000|2022-07-25 06:35:00|374.84|372.04|374.67|371.87|375.42|372.62|373.91|371.11|0
1658731200000|2022-07-25 06:40:00|374.5|371.7|374.5|371.7|374.67|371.87|373.83|371.03|0
1658731500000|2022-07-25 06:45:00|374.66|371.86|375.41|372.61|375.41|372.61|374.49|371.69|0
1658731800000|2022-07-25 06:50:00|375.58|372.78|376.17|373.37|376.25|373.45|375.41|372.61|0
1658732100000|2022-07-25 06:55:00|376.08|373.28|376.92|374.12|377.18|374.38|375.5|372.7|0
1658732400000|2022-07-25 07:00:00|377.01|374.21|378.69|375.89|379.2|376.4|375.49|372.69|0
1658732700000|2022-07-25 07:05:00|378.32|375.92|378.9|376.5|379.06|376.66|376.81|374.41|0
1658733000000|2022-07-25 07:10:00|379.06|376.66|379.23|376.83|379.82|377.42|378.13|375.73|0
1658733300000|2022-07-25 07:15:00|379.06|376.66|376.44|374.04|379.74|377.34|376.2|373.8|0
1658733600000|2022-07-25 07:20:00|376.36|373.96|375.43|373.03|376.36|373.96|371.24|368.84|0
1658733900000|2022-07-25 07:25:00|375.26|372.86|375.68|373.28|376.95|374.55|374.93|372.53|0
1658734200000|2022-07-25 07:30:00|375.35|372.95|376.1|373.7|376.44|374.04|373.84|371.44|0
1658734500000|2022-07-25 07:35:00|376.19|373.79|375.68|373.28|376.52|374.12|374.42|372.02|0
1658734800000|2022-07-25 07:40:00|375.85|373.45|377.53|375.13|378.2|375.8|374.58|372.18|0
1658735100000|2022-07-25 07:45:00|377.36|374.96|377.52|375.12|378.79|376.39|377.36|374.96|0
1658735400000|2022-07-25 07:50:00|377.69|375.29|376.51|374.11|378.03|375.63|376.18|373.78|0
1658735700000|2022-07-25 07:55:00|376.59|374.19|376|373.6|377.52|375.12|375.84|373.44|0
1658736000000|2022-07-25 08:00:00|376.17|373.77|377.35|374.95|378.36|375.96|375.75|373.35|0
1658736300000|2022-07-25 08:05:00|377.18|374.78|380.04|377.64|380.55|378.15|377.01|374.61|0
1658736600000|2022-07-25 08:10:00|379.88|377.48|378.19|375.79|380.55|378.15|377.42|375.02|0
1658736900000|2022-07-25 08:15:00|377.85|375.45|379.87|377.47|381.05|378.65|377.85|375.45|0
1658737200000|2022-07-25 08:20:00|379.7|377.3|381.56|379.16|381.73|379.33|379.36|376.96|0
1658737500000|2022-07-25 08:25:00|381.39|378.99|380.45|378.05|381.73|379.33|380.2|377.8|0
1658737800000|2022-07-25 08:30:00|380.54|378.14|381.47|379.07|381.55|379.15|379.86|377.46|0
1658738100000|2022-07-25 08:35:00|381.13|378.73|385.45|383.05|385.79|383.39|381.05|378.65|0
1658738400000|2022-07-25 08:40:00|385.62|383.22|384.26|381.86|386.3|383.9|384.26|381.86|0
1658738700000|2022-07-25 08:45:00|384.43|382.03|384.77|382.37|385.96|383.56|384.26|381.86|0
1658739000000|2022-07-25 08:50:00|384.94|382.54|385.02|382.62|385.7|383.3|384.43|382.03|0
1658739300000|2022-07-25 08:55:00|384.94|382.54|384.76|382.36|385.11|382.71|384.42|382.02|0
1658739600000|2022-07-25 09:00:00|384.67|382.27|385.18|382.78|385.35|382.95|384.25|381.85|0
1658739900000|2022-07-25 09:05:00|385.1|382.7|386.63|384.23|388.17|385.77|385.1|382.7|0
1658740200000|2022-07-25 09:10:00|386.71|384.31|386.88|384.48|387.48|385.08|386.12|383.72|0
1658740500000|2022-07-25 09:15:00|386.8|384.4|387.65|385.25|387.65|385.25|386.12|383.72|0
1658740800000|2022-07-25 09:20:00|387.48|385.08|389.01|386.61|389.35|386.95|387.05|384.65|0
1658741100000|2022-07-25 09:25:00|388.84|386.44|387.55|385.15|389.01|386.61|387.47|385.07|0
1658741400000|2022-07-25 09:30:00|387.64|385.24|389.16|386.76|389.92|387.52|387.47|385.07|0
1658741700000|2022-07-25 09:35:00|389.07|386.67|389.32|386.92|390.69|388.29|388.81|386.41|0
1658742000000|2022-07-25 09:40:00|389.41|387.01|389.66|387.26|390.35|387.95|389.32|386.92|0
1658742300000|2022-07-25 09:45:00|389.83|387.43|390.94|388.54|391.03|388.63|388.98|386.58|0
1658742600000|2022-07-25 09:50:00|390.69|388.29|391.37|388.97|391.71|389.31|389.83|387.43|0
1658742900000|2022-07-25 09:55:00|391.62|389.22|393.08|390.68|393.08|390.68|391.54|389.14|0
1658743200000|2022-07-25 10:00:00|392.91|390.51|391.19|388.79|392.91|390.51|391.02|388.62|0
1658743500000|2022-07-25 10:05:00|391.36|388.96|391.02|388.62|391.36|388.96|390.68|388.28|0
1658743800000|2022-07-25 10:10:00|390.93|388.53|392.56|390.16|392.56|390.16|390.93|388.53|0
1658744100000|2022-07-25 10:15:00|392.47|390.07|392.64|390.24|393.58|391.18|392.47|390.07|0
1658744400000|2022-07-25 10:20:00|392.73|390.33|393.07|390.67|393.15|390.75|392.04|389.64|0
1658744700000|2022-07-25 10:25:00|392.89|390.49|392.72|390.32|393.24|390.84|392.29|389.89|0
1658745000000|2022-07-25 10:30:00|392.55|390.15|391.6|389.2|392.8|390.4|391.35|388.95|0
1658745300000|2022-07-25 10:35:00|391.52|389.12|392.37|389.97|392.37|389.97|391.52|389.12|0
1658745600000|2022-07-25 10:40:00|392.28|389.88|391.51|389.11|392.54|390.14|391.17|388.77|0
1658745900000|2022-07-25 10:45:00|391.68|389.28|392.54|390.14|392.88|390.48|391.68|389.28|0
1658746200000|2022-07-25 10:50:00|392.45|390.05|393.56|391.16|393.74|391.34|392.36|389.96|0
1658746500000|2022-07-25 10:55:00|393.22|390.82|394.16|391.76|394.25|391.85|393.05|390.65|0
1658746800000|2022-07-25 11:00:00|393.73|391.33|391.84|389.44|393.73|391.33|391.5|389.1|0
1658747100000|2022-07-25 11:05:00|392.01|389.61|392.87|390.47|392.95|390.55|391.84|389.44|0
1658747400000|2022-07-25 11:10:00|392.7|390.3|393.21|390.81|393.73|391.33|392.35|389.95|0
1658747700000|2022-07-25 11:15:00|393.04|390.64|393.21|390.81|393.38|390.98|392.87|390.47|0
1658748000000|2022-07-25 11:20:00|393.29|390.89|395.27|392.87|395.78|393.38|393.29|390.89|0
1658748300000|2022-07-25 11:25:00|395.18|392.78|394.4|392|395.78|393.38|393.89|391.49|0
1658748600000|2022-07-25 11:30:00|394.23|391.83|394.57|392.17|395.95|393.55|393.89|391.49|0
1658748900000|2022-07-25 11:35:00|394.75|392.35|393.79|391.39|394.75|392.35|393.54|391.14|0
1658749200000|2022-07-25 11:40:00|393.71|391.31|392.16|389.76|394.4|392|392.16|389.76|0
1658749500000|2022-07-25 11:45:00|392.34|389.94|390.62|388.22|392.85|390.45|389.94|387.54|0
1658749800000|2022-07-25 11:50:00|390.79|388.39|391.38|388.98|392.68|390.28|390.79|388.39|0
1658750100000|2022-07-25 11:55:00|391.3|388.9|391.64|389.24|391.99|389.59|390.7|388.3|0
1658750400000|2022-07-25 12:00:00|391.81|389.41|392.24|389.84|392.84|390.44|391.72|389.32|0
1658750700000|2022-07-25 12:05:00|392.41|390.01|392.84|390.44|393.01|390.61|391.3|388.9|0
1658751000000|2022-07-25 12:10:00|392.75|390.35|392.32|389.92|393.35|390.95|392.15|389.75|0
1658751300000|2022-07-25 12:15:00|392.66|390.26|392.49|390.09|392.83|390.43|391.12|388.72|0
1658751600000|2022-07-25 12:20:00|392.57|390.17|393.52|391.12|393.52|391.12|392.32|389.92|0
1658751900000|2022-07-25 12:25:00|393.43|391.03|391.63|389.23|393.69|391.29|391.45|389.05|0
1658752200000|2022-07-25 12:30:00|391.71|389.31|391.79|389.39|392.14|389.74|390.77|388.37|0
1658752500000|2022-07-25 12:35:00|391.45|389.05|388.37|385.97|391.45|389.05|388.03|385.63|0
1658752800000|2022-07-25 12:40:00|388.2|385.8|389.22|386.82|389.74|387.34|387.35|384.95|0
1658753100000|2022-07-25 12:45:00|389.05|386.65|388.02|385.62|389.22|386.82|387.85|385.45|0
1658753400000|2022-07-25 12:50:00|388.2|385.8|387.68|385.28|388.54|386.14|387|384.6|0
1658753700000|2022-07-25 12:55:00|387.85|385.45|388.7|386.3|389.73|387.33|387.85|385.45|0
1658754000000|2022-07-25 13:00:00|388.87|386.47|389.38|386.98|389.9|387.5|388.53|386.13|0
1658754300000|2022-07-25 13:05:00|389.21|386.81|387.84|385.44|389.38|386.98|387.84|385.44|0
1658754600000|2022-07-25 13:10:00|388.01|385.61|385.63|383.23|388.35|385.95|385.29|382.89|0
1658754900000|2022-07-25 13:15:00|385.8|383.4|387.33|384.93|387.33|384.93|385.63|383.23|0
1658755200000|2022-07-25 13:20:00|387.5|385.1|386.3|383.9|387.67|385.27|386.3|383.9|0
1658755500000|2022-07-25 13:25:00|386.47|384.07|383.92|381.52|386.64|384.24|383.92|381.52|0
1658755800000|2022-07-25 13:30:00|384.09|381.69|378.84|376.44|385.11|382.71|378.33|375.93|0
1658756100000|2022-07-25 13:35:00|378.67|376.27|373|370.6|378.67|376.27|371.15|368.75|0
1658756400000|2022-07-25 13:40:00|373.33|370.93|380.37|377.97|381.39|378.99|373|370.6|0
1658756700000|2022-07-25 13:45:00|380.2|377.8|377.15|374.75|380.88|378.48|375.63|373.23|0
1658757000000|2022-07-25 13:50:00|376.98|374.58|380.73|378.33|381.39|378.99|376.64|374.24|0
1658757300000|2022-07-25 13:55:00|380.9|378.5|379.83|377.43|383.57|381.17|379.15|376.75|0
1658757600000|2022-07-25 14:00:00|380|377.6|380|377.6|382.38|379.98|379.49|377.09|0
1658757900000|2022-07-25 14:05:00|380.34|377.94|378.81|376.41|380.84|378.44|374.92|372.52|0
1658758200000|2022-07-25 14:10:00|378.64|376.24|378.29|375.89|381.43|379.03|378.29|375.89|0
1658758500000|2022-07-25 14:15:00|377.79|375.39|374.24|371.84|378.29|375.89|373.06|370.66|0
1658758800000|2022-07-25 14:20:00|374.41|372.01|375.58|373.18|377.61|375.21|373.9|371.5|0
1658759100000|2022-07-25 14:25:00|376.26|373.86|373.9|371.5|377.27|374.87|368.36|365.96|0
1658759400000|2022-07-25 14:30:00|373.64|371.24|371.71|369.31|375.24|372.84|370.87|368.47|0
1658759700000|2022-07-25 14:35:00|371.87|369.47|373.05|370.65|373.55|371.15|369.19|366.79|0
1658760000000|2022-07-25 14:40:00|372.29|369.89|377.63|375.23|378.3|375.9|370.66|368.26|0
1658760300000|2022-07-25 14:45:00|377.29|374.89|378.3|375.9|379.49|377.09|376.78|374.38|0
1658760600000|2022-07-25 14:50:00|378.13|375.73|377.96|375.56|379.83|377.43|376.95|374.55|0
1658760900000|2022-07-25 14:55:00|377.79|375.39|379.17|376.77|380.84|378.44|376.77|374.37|0
1658761200000|2022-07-25 15:00:00|378.83|376.43|378.1|375.7|379.96|377.56|376.58|374.18|0
1658761500000|2022-07-25 15:05:00|378.18|375.78|379.28|376.88|380.64|378.24|377.08|374.68|0
1658761800000|2022-07-25 15:10:00|379.45|377.05|373.39|370.99|380.3|377.9|372.32|369.92|0
1658762100000|2022-07-25 15:15:00|373.05|370.65|374.57|372.17|375.07|372.67|371.71|369.31|0
1658762400000|2022-07-25 15:20:00|374.74|372.34|376.93|374.53|377.61|375.21|374.74|372.34|0
1658762700000|2022-07-25 15:25:00|376.76|374.36|381.51|379.11|381.85|379.45|376.43|374.03|0
1658763000000|2022-07-25 15:30:00|381.6|379.2|384.31|381.91|384.59|382.19|380.67|378.27|0
1658763300000|2022-07-25 15:35:00|384.48|382.08|383.12|380.72|385.51|383.11|382.78|380.38|0
1658763600000|2022-07-25 15:40:00|383.29|380.89|383.63|381.23|384.14|381.74|382.61|380.21|0
1658763900000|2022-07-25 15:45:00|383.29|380.89|384.31|381.91|386.35|383.95|383.29|380.89|0
1658764200000|2022-07-25 15:50:00|383.97|381.57|384.47|382.07|384.48|382.08|382.09|379.69|0
1658764500000|2022-07-25 15:55:00|384.3|381.9|383.96|381.56|384.81|382.41|382.6|380.2|0
1658764800000|2022-07-25 16:00:00|383.79|381.39|385.15|382.75|385.32|382.92|381.41|379.01|0
1658765100000|2022-07-25 16:05:00|384.98|382.58|382.25|379.85|385.15|382.75|382.25|379.85|0
1658765400000|2022-07-25 16:10:00|381.57|379.17|377.68|375.28|382.25|379.85|377.17|374.77|0
1658765700000|2022-07-25 16:15:00|377.85|375.45|377.67|375.27|378.69|376.29|375.82|373.42|0
1658766000000|2022-07-25 16:20:00|377.51|375.11|377.5|375.1|378.18|375.78|375.99|373.59|0
1658766300000|2022-07-25 16:25:00|377.33|374.93|379.53|377.13|379.87|377.47|377|374.6|0
1658766600000|2022-07-25 16:30:00|379.36|376.96|383.09|380.69|383.09|380.69|379.36|376.96|0
1658766900000|2022-07-25 16:35:00|383.26|380.86|382.07|379.67|383.43|381.03|381.9|379.5|0
1658767200000|2022-07-25 16:40:00|382.41|380.01|383.77|381.37|385.47|383.07|382.24|379.84|0
1658767500000|2022-07-25 16:45:00|384.28|381.88|386.83|384.43|387.52|385.12|383.77|381.37|0
1658767800000|2022-07-25 16:50:00|386.66|384.26|384.95|382.55|386.66|384.26|383.93|381.53|0
1658768100000|2022-07-25 16:55:00|385.12|382.72|383.08|380.68|385.12|382.72|382.91|380.51|0
1658768400000|2022-07-25 17:00:00|382.91|380.51|384.61|382.21|385.29|382.89|382.74|380.34|0
1658768700000|2022-07-25 17:05:00|384.78|382.38|385.8|383.4|385.97|383.57|383.07|380.67|0
1658769000000|2022-07-25 17:10:00|385.97|383.57|384.43|382.03|386.31|383.91|384.26|381.86|0
1658769300000|2022-07-25 17:15:00|384.6|382.2|383.92|381.52|384.6|382.2|383.07|380.67|0
1658769600000|2022-07-25 17:20:00|384.09|381.69|382.38|379.98|384.43|382.03|382.04|379.64|0
1658769900000|2022-07-25 17:25:00|382.72|380.32|380.51|378.11|382.72|380.32|380.51|378.11|0
1658770200000|2022-07-25 17:30:00|380.68|378.28|381.02|378.62|381.53|379.13|379.83|377.43|0
1658770500000|2022-07-25 17:35:00|380.76|378.36|376.79|374.39|380.76|378.36|376.62|374.22|0
1658770800000|2022-07-25 17:40:00|376.95|374.55|377.29|374.89|377.97|375.57|375.94|373.54|0
1658771100000|2022-07-25 17:45:00|377.12|374.72|376.95|374.55|378.13|375.73|376.61|374.21|0
1658771400000|2022-07-25 17:50:00|376.78|374.38|374.61|372.21|376.95|374.55|374.11|371.71|0
1658771700000|2022-07-25 17:55:00|374.44|372.04|373.94|371.54|374.61|372.21|373.94|371.54|0
1658772000000|2022-07-25 18:00:00|373.77|371.37|372.76|370.36|374.27|371.87|372.76|370.36|0
1658772300000|2022-07-25 18:05:00|372.59|370.19|373.43|371.03|375.11|372.71|372.42|370.02|0
1658772600000|2022-07-25 18:10:00|373.26|370.86|374.77|372.37|375.44|373.04|373.26|370.86|0
1658772900000|2022-07-25 18:15:00|374.6|372.2|372.16|369.76|374.94|372.54|371.91|369.51|0
1658773200000|2022-07-25 18:20:00|372.08|369.68|373.08|370.68|373.59|371.19|371.15|368.75|0
1658773500000|2022-07-25 18:25:00|372.91|370.51|372.41|370.01|373.42|371.02|371.4|369|0
1658773800000|2022-07-25 18:30:00|372.57|370.17|372.4|370|373.24|370.84|370.9|368.5|0
1658774100000|2022-07-25 18:35:00|372.57|370.17|373.58|371.18|374.76|372.36|372.4|370|0
1658774400000|2022-07-25 18:40:00|373.75|371.35|374.42|372.02|375.43|373.03|373.24|370.84|0
1658774700000|2022-07-25 18:45:00|374.58|372.18|371.05|368.65|374.58|372.18|369.71|367.31|0
1658775000000|2022-07-25 18:50:00|371.22|368.82|370.38|367.98|371.89|369.49|369.54|367.14|0
1658775300000|2022-07-25 18:55:00|370.55|368.15|367.94|365.54|371.89|369.49|367.66|365.26|0
1658775600000|2022-07-25 19:00:00|368.61|366.21|366.6|364.2|370.95|368.55|366.1|363.7|0
1658775900000|2022-07-25 19:05:00|366.1|363.7|367.6|365.2|367.77|365.37|364.93|362.53|0
1658776200000|2022-07-25 19:10:00|367.43|365.03|367.26|364.86|368.27|365.87|366.1|363.7|0
1658776500000|2022-07-25 19:15:00|367.43|365.03|368.01|365.61|368.77|366.37|365.6|363.2|0
1658776800000|2022-07-25 19:20:00|367.93|365.53|370.94|368.54|371.11|368.71|367.43|365.03|0
1658777100000|2022-07-25 19:25:00|371.11|368.71|368.34|365.94|371.44|369.04|367.93|365.53|0
1658777400000|2022-07-25 19:30:00|367.42|365.02|367.42|365.02|369.76|367.36|366.75|364.35|0
1658777700000|2022-07-25 19:35:00|367.59|365.19|372.28|369.88|372.61|370.21|367.59|365.19|0
1658778000000|2022-07-25 19:40:00|372.11|369.71|372.27|369.87|373.62|371.22|370.6|368.2|0
1658778300000|2022-07-25 19:45:00|372.11|369.71|373.58|371.18|374.29|371.89|371.6|369.2|0
1658778600000|2022-07-25 19:50:00|373.74|371.34|377.63|375.23|377.8|375.4|373.58|371.18|0
1658778900000|2022-07-25 19:55:00|378.14|375.74|379.66|377.26|381.7|379.3|377.8|375.4|0
1658779200000|2022-07-25 20:00:00|381.02|378.62|384.25|381.85|384.25|381.85|381.02|378.62|0
1658779500000|2022-07-25 20:05:00|383.91|381.51|383.72|381.32|385.12|382.72|382.89|380.49|0
1658779800000|2022-07-25 20:10:00|383.89|381.49|383.54|381.14|384.4|382|383.03|380.63|0
1658780100000|2022-07-25 20:15:00|384.09|381.29|377.12|374.32|384.6|381.8|376.45|373.65|0
1658780400000|2022-07-25 20:20:00|377.04|374.24|376.95|374.15|379.32|376.52|376.11|373.31|0
1658780700000|2022-07-25 20:25:00|376.78|373.98|376.36|373.56|377.63|374.83|376.11|373.31|0
1658781000000|2022-07-25 20:30:00|376.27|373.47|376.1|373.3|376.61|373.81|375.34|372.54|0
1658781300000|2022-07-25 20:35:00|376.27|373.47|376.44|373.64|376.61|373.81|375.93|373.13|0
1658781600000|2022-07-25 20:40:00|376.35|373.55|377.02|374.22|377.11|374.31|376.27|373.47|0
1658781900000|2022-07-25 20:45:00|377.11|374.31|377.11|374.31|377.45|374.65|377.11|374.31|0
1658782200000|2022-07-25 20:50:00|376.94|374.14|376.26|373.46|377.45|374.65|375.76|372.96|0
1658782500000|2022-07-25 20:55:00|376.09|373.29|375.66|372.86|376.68|373.88|375.58|372.78|0
1658782800000|2022-07-25 21:00:00|375.77|372.97|375.77|372.97|375.82|373.02|375.59|372.79|0
1658783100000|2022-07-25 21:05:00|375.8|373|374.39|371.59|375.8|373|374.32|371.52|0
1658783400000|2022-07-25 21:10:00|374.19|371.39|373.47|370.67|374.5|371.7|373.4|370.6|0
1658783700000|2022-07-25 21:15:00|373.33|370.53|373.01|370.21|373.33|370.53|372.79|369.99|0
1658784000000|2022-07-25 21:20:00|372.84|370.04|373.19|370.39|373.33|370.53|372.7|369.9|0
1658784300000|2022-07-25 21:25:00|373.21|370.41|373.17|370.37|373.31|370.51|372.69|369.89|0
1658784600000|2022-07-25 21:30:00|373.2|370.4|372.42|369.62|373.2|370.4|372.42|369.62|0
1658784900000|2022-07-25 21:35:00|372.49|369.69|371.79|368.99|372.49|369.69|371.66|368.86|0
1658785200000|2022-07-25 21:40:00|371.71|368.91|371.51|368.71|371.81|369.01|371.07|368.27|0
1658785500000|2022-07-25 21:45:00|371.66|368.86|371.03|368.23|371.66|368.86|370.72|367.92|0
1658785800000|2022-07-25 21:50:00|371.24|368.44|371.54|368.74|371.79|368.99|371.08|368.28|0
1658786100000|2022-07-25 21:55:00|371.5|368.7|371.71|368.91|372.13|369.33|371.39|368.59|0
1658786400000|2022-07-25 22:00:00|373.27|370.47|372.18|369.38|373.87|371.07|371.51|368.71|0
1658786700000|2022-07-25 22:05:00|372.09|369.29|372.52|369.72|372.85|370.05|372.09|369.29|0
1658787000000|2022-07-25 22:10:00|372.68|369.88|372.51|369.71|373.02|370.22|371.67|368.87|0
1658787300000|2022-07-25 22:15:00|372.68|369.88|373.35|370.55|373.69|370.89|372.68|369.88|0
1658787600000|2022-07-25 22:20:00|373.18|370.38|372.51|369.71|373.18|370.38|372.51|369.71|0
1658787900000|2022-07-25 22:25:00|372.34|369.54|372|369.2|372.34|369.54|371.83|369.03|0
1658788200000|2022-07-25 22:30:00|371.83|369.03|373.01|370.21|373.51|370.71|371.5|368.7|0
1658788500000|2022-07-25 22:35:00|373.17|370.37|373.34|370.54|374.18|371.38|373.09|370.29|0
1658788800000|2022-07-25 22:40:00|373.51|370.71|373.17|370.37|373.51|370.71|372.83|370.03|0
1658789100000|2022-07-25 22:45:00|373.34|370.54|372.66|369.86|373.34|370.54|372.49|369.69|0
1658789400000|2022-07-25 22:50:00|372.57|369.77|372.32|369.52|372.57|369.77|372.07|369.27|0
1658789700000|2022-07-25 22:55:00|372.15|369.35|373.5|370.7|373.58|370.78|371.99|369.19|0
1658790000000|2022-07-25 23:00:00|373.33|370.53|373.24|370.44|373.33|370.53|372.82|370.02|0
1658790300000|2022-07-25 23:05:00|373.49|370.69|372.65|369.85|373.57|370.77|372.65|369.85|0
1658790600000|2022-07-25 23:10:00|372.82|370.02|372.65|369.85|372.99|370.19|372.31|369.51|0
1658790900000|2022-07-25 23:15:00|372.48|369.68|372.48|369.68|372.48|369.68|372.14|369.34|0
1658791200000|2022-07-25 23:20:00|372.56|369.76|372.47|369.67|372.56|369.76|372.14|369.34|0
1658791500000|2022-07-25 23:25:00|372.31|369.51|370.79|367.99|372.31|369.51|370.63|367.83|0
1658791800000|2022-07-25 23:30:00|370.63|367.83|371.46|368.66|371.46|368.66|370.2|367.4|0
1658792100000|2022-07-25 23:35:00|371.29|368.49|370.62|367.82|371.29|368.49|370.29|367.49|0
1658792400000|2022-07-25 23:40:00|370.53|367.73|370.45|367.65|370.62|367.82|369.95|367.15|0
1658792700000|2022-07-25 23:45:00|370.95|368.15|371.12|368.32|371.45|368.65|370.62|367.82|0
1658793000000|2022-07-25 23:50:00|370.95|368.15|371.11|368.31|371.45|368.65|370.53|367.73|0
1658793300000|2022-07-25 23:55:00|370.95|368.15|371.78|368.98|371.95|369.15|370.95|368.15|0
1658793600000|2022-07-26 00:00:00|371.62|368.82|372.45|369.65|372.62|369.82|371.28|368.48|0
1658793900000|2022-07-26 00:05:00|372.62|369.82|372.19|369.39|373.12|370.32|371.19|368.39|0
1658794200000|2022-07-26 00:10:00|372.11|369.31|371.27|368.47|372.45|369.65|370.94|368.14|0
1658794500000|2022-07-26 00:15:00|371.1|368.3|371.27|368.47|371.94|369.14|369.43|366.63|0
1658794800000|2022-07-26 00:20:00|371.35|368.55|369.42|366.62|371.6|368.8|369.42|366.62|0
1658795100000|2022-07-26 00:25:00|369.5|366.7|370.93|368.13|371.26|368.46|369.5|366.7|0
1658795400000|2022-07-26 00:30:00|371.01|368.21|369.42|366.62|371.26|368.46|369.08|366.28|0
1658795700000|2022-07-26 00:35:00|369.25|366.45|369.92|367.12|370.25|367.45|368.58|365.78|0
1658796000000|2022-07-26 00:40:00|370.08|367.28|369.49|366.69|370.42|367.62|369.41|366.61|0
1658796300000|2022-07-26 00:45:00|369.41|366.61|368.57|365.77|369.41|366.61|367.74|364.94|0
1658796600000|2022-07-26 00:50:00|368.65|365.85|368.57|365.77|369.07|366.27|367.98|365.18|0
1658796900000|2022-07-26 00:55:00|368.48|365.68|369.4|366.6|369.57|366.77|368.07|365.27|0
1658797200000|2022-07-26 01:00:00|369.32|366.52|369.9|367.1|370.41|367.61|369.07|366.27|0
1658797500000|2022-07-26 01:05:00|370.15|367.35|370.4|367.6|370.41|367.61|369.4|366.6|0
1658797800000|2022-07-26 01:10:00|370.65|367.85|370.9|368.1|371.24|368.44|370.23|367.43|0
1658798100000|2022-07-26 01:15:00|371.07|368.27|371.65|368.85|371.91|369.11|370.73|367.93|0
1658798400000|2022-07-26 01:20:00|371.57|368.77|372.24|369.44|373.08|370.28|371.57|368.77|0
1658798700000|2022-07-26 01:25:00|372.41|369.61|373.75|370.95|374.09|371.29|371.9|369.1|0
1658799000000|2022-07-26 01:30:00|373.92|371.12|372.91|370.11|374.25|371.45|372.48|369.68|0
1658799300000|2022-07-26 01:35:00|372.99|370.19|373.3|370.5|373.97|371.17|372.74|369.94|0
1658799600000|2022-07-26 01:40:00|373.21|370.41|374.47|371.67|374.81|372.01|372.8|370|0
1658799900000|2022-07-26 01:45:00|374.39|371.59|372.96|370.16|374.39|371.59|372.62|369.82|0
1658800200000|2022-07-26 01:50:00|373.04|370.24|372.79|369.99|373.29|370.49|372.45|369.65|0
1658800500000|2022-07-26 01:55:00|372.87|370.07|372.45|369.65|372.96|370.16|371.78|368.98|0
1658800800000|2022-07-26 02:00:00|372.36|369.56|371.19|368.39|372.45|369.65|370.94|368.14|0
1658801100000|2022-07-26 02:05:00|371.02|368.22|372.61|369.81|372.78|369.98|370.94|368.14|0
1658801400000|2022-07-26 02:10:00|372.95|370.15|373.28|370.48|373.28|370.48|372.28|369.48|0
1658801700000|2022-07-26 02:15:00|373.11|370.31|372.61|369.81|373.28|370.48|372.27|369.47|0
1658802000000|2022-07-26 02:20:00|372.52|369.72|373.19|370.39|373.44|370.64|372.1|369.3|0
1658802300000|2022-07-26 02:25:00|373.11|370.31|373.27|370.47|373.61|370.81|372.94|370.14|0
1658802600000|2022-07-26 02:30:00|373.1|370.3|373.61|370.81|373.94|371.14|372.6|369.8|0
1658802900000|2022-07-26 02:35:00|373.77|370.97|374.95|372.15|375.96|373.16|373.77|370.97|0
1658803200000|2022-07-26 02:40:00|375.03|372.23|375.11|372.31|376.13|373.33|374.95|372.15|0
1658803500000|2022-07-26 02:45:00|375.45|372.65|376.46|373.66|376.46|373.66|375.28|372.48|0
1658803800000|2022-07-26 02:50:00|376.37|373.57|375.86|373.06|376.63|373.83|375.86|373.06|0
1658804100000|2022-07-26 02:55:00|375.78|372.98|374.85|372.05|375.86|373.06|374.6|371.8|0
1658804400000|2022-07-26 03:00:00|374.94|372.14|375.1|372.3|375.61|372.81|374.6|371.8|0
1658804700000|2022-07-26 03:05:00|375.27|372.47|375.44|372.64|375.94|373.14|375.27|372.47|0
1658805000000|2022-07-26 03:10:00|375.52|372.72|376.02|373.22|376.28|373.48|375.52|372.72|0
1658805300000|2022-07-26 03:15:00|375.85|373.05|375.6|372.8|376.11|373.31|375.43|372.63|0
1658805600000|2022-07-26 03:20:00|375.43|372.63|375.43|372.63|375.94|373.14|375.26|372.46|0
1658805900000|2022-07-26 03:25:00|375.6|372.8|375.59|372.79|375.6|372.8|374.92|372.12|0
1658806200000|2022-07-26 03:30:00|375.76|372.96|375.5|372.7|375.93|373.13|375.34|372.54|0
1658806500000|2022-07-26 03:35:00|375.59|372.79|374.83|372.03|375.93|373.13|374.75|371.95|0
1658806800000|2022-07-26 03:40:00|374.92|372.12|374.74|371.94|375|372.2|373.9|371.1|0
1658807100000|2022-07-26 03:45:00|374.58|371.78|373.9|371.1|374.58|371.78|373.9|371.1|0
1658807400000|2022-07-26 03:50:00|373.81|371.01|374.07|371.27|374.24|371.44|373.73|370.93|0
1658807700000|2022-07-26 03:55:00|374.15|371.35|374.74|371.94|374.74|371.94|374.07|371.27|0
1658808000000|2022-07-26 04:00:00|374.9|372.1|374.23|371.43|374.98|372.18|374.23|371.43|0
1658808300000|2022-07-26 04:05:00|374.31|371.51|374.06|371.26|374.48|371.68|373.89|371.09|0
1658808600000|2022-07-26 04:10:00|374.14|371.34|374.06|371.26|374.39|371.59|374.06|371.26|0
1658808900000|2022-07-26 04:15:00|374.14|371.34|373.55|370.75|374.22|371.42|373.55|370.75|0
1658809200000|2022-07-26 04:20:00|373.38|370.58|373.55|370.75|373.71|370.91|373.04|370.24|0
1658809500000|2022-07-26 04:25:00|373.38|370.58|372.87|370.07|373.38|370.58|372.7|369.9|0
1658809800000|2022-07-26 04:30:00|373.04|370.24|373.37|370.57|373.54|370.74|373.04|370.24|0
1658810100000|2022-07-26 04:35:00|373.2|370.4|373.03|370.23|373.37|370.57|373.03|370.23|0
1658810400000|2022-07-26 04:40:00|373.11|370.31|373.37|370.57|373.37|370.57|373.03|370.23|0
1658810700000|2022-07-26 04:45:00|373.53|370.73|373.7|370.9|373.87|371.07|373.53|370.73|0
1658811000000|2022-07-26 04:50:00|373.87|371.07|374.2|371.4|374.54|371.74|373.87|371.07|0
1658811300000|2022-07-26 04:55:00|374.37|371.57|374.37|371.57|374.79|371.99|374.2|371.4|0
1658811600000|2022-07-26 05:00:00|374.28|371.48|375.21|372.41|375.54|372.74|374.2|371.4|0
1658811900000|2022-07-26 05:05:00|375.37|372.57|373.86|371.06|375.37|372.57|373.6|370.8|0
1658812200000|2022-07-26 05:10:00|374.02|371.22|374.02|371.22|374.53|371.73|373.35|370.55|0
1658812500000|2022-07-26 05:15:00|374.19|371.39|372.14|369.34|374.36|371.56|371.89|369.09|0
1658812800000|2022-07-26 05:20:00|372.23|369.43|372.73|369.93|373.06|370.26|371.89|369.09|0
1658813100000|2022-07-26 05:25:00|372.89|370.09|373.23|370.43|373.57|370.77|372.72|369.92|0
1658813400000|2022-07-26 05:30:00|373.56|370.76|373.47|370.67|373.56|370.76|372.64|369.84|0
1658813700000|2022-07-26 05:35:00|373.56|370.76|372.55|369.75|373.9|371.1|372.55|369.75|0
1658814000000|2022-07-26 05:40:00|372.72|369.92|373.22|370.42|373.22|370.42|372.38|369.58|0
1658814300000|2022-07-26 05:45:00|373.05|370.25|373.47|370.67|373.72|370.92|372.88|370.08|0
1658814600000|2022-07-26 05:50:00|373.39|370.59|374.06|371.26|374.23|371.43|373.22|370.42|0
1658814900000|2022-07-26 05:55:00|374.22|371.42|374.05|371.25|374.81|372.01|373.63|370.83|0
1658815200000|2022-07-26 06:00:00|373.72|370.92|374.72|371.92|375.9|373.1|373.55|370.75|0
1658815500000|2022-07-26 06:05:00|374.55|371.75|373.45|370.65|374.72|371.92|373.45|370.65|0
1658815800000|2022-07-26 06:10:00|373.37|370.57|373.2|370.4|373.88|371.08|372.87|370.07|0
1658816100000|2022-07-26 06:15:00|373.12|370.32|372.44|369.64|373.45|370.65|372.19|369.39|0
1658816400000|2022-07-26 06:20:00|372.53|369.73|372.65|369.85|372.82|370.02|371.04|368.24|0
1658816700000|2022-07-26 06:25:00|372.81|370.01|373.82|371.02|373.9|371.1|372.64|369.84|0
1658817000000|2022-07-26 06:30:00|373.65|370.85|372.55|369.75|374.16|371.36|372.3|369.5|0
1658817300000|2022-07-26 06:35:00|372.38|369.58|373.48|370.68|373.81|371.01|371.13|368.33|0
1658817600000|2022-07-26 06:40:00|373.31|370.51|373.56|370.76|373.98|371.18|372.97|370.17|0
1658817900000|2022-07-26 06:45:00|373.64|370.84|372.63|369.83|373.81|371.01|372.38|369.58|0
1658818200000|2022-07-26 06:50:00|372.3|369.5|372.46|369.66|373.05|370.25|372.13|369.33|0
1658818500000|2022-07-26 06:55:00|372.21|369.41|372.79|369.99|372.96|370.16|371.7|368.9|0
1658818800000|2022-07-26 07:00:00|372.96|370.16|373.8|371|375.23|372.43|372.46|369.66|0
1658819100000|2022-07-26 07:05:00|373.77|371.37|372.76|370.36|374.27|371.87|372.42|370.02|0
1658819400000|2022-07-26 07:10:00|372.67|370.27|371.58|369.18|373.43|371.03|371.58|369.18|0
1658819700000|2022-07-26 07:15:00|371.41|369.01|374.18|371.78|374.18|371.78|370.74|368.34|0
1658820000000|2022-07-26 07:20:00|374.27|371.87|373.5|371.1|374.94|372.54|373.09|370.69|0
1658820300000|2022-07-26 07:25:00|373.42|371.02|374.09|371.69|375.44|373.04|373.42|371.02|0
1658820600000|2022-07-26 07:30:00|374|371.6|374.09|371.69|375.44|373.04|373.42|371.02|0
1658820900000|2022-07-26 07:35:00|373.92|371.52|373.25|370.85|374.34|371.94|372.57|370.17|0
1658821200000|2022-07-26 07:40:00|373.41|371.01|372.82|370.42|374.17|371.77|372.74|370.34|0
1658821500000|2022-07-26 07:45:00|372.91|370.51|374.59|372.19|374.76|372.36|372.74|370.34|0
1658821800000|2022-07-26 07:50:00|374.76|372.36|375.43|373.03|375.6|373.2|374.76|372.36|0
1658822100000|2022-07-26 07:55:00|375.26|372.86|375.59|373.19|376.61|374.21|374.92|372.52|0
1658822400000|2022-07-26 08:00:00|375.76|373.36|374.58|372.18|375.93|373.53|374.41|372.01|0
1658822700000|2022-07-26 08:05:00|374.75|372.35|373.4|371|374.75|372.35|372.89|370.49|0
1658823000000|2022-07-26 08:10:00|373.23|370.83|372.22|369.82|373.73|371.33|371.88|369.48|0
1658823300000|2022-07-26 08:15:00|372.05|369.65|372.89|370.49|372.89|370.49|371.38|368.98|0
1658823600000|2022-07-26 08:20:00|372.8|370.4|373.22|370.82|373.56|371.16|372.55|370.15|0
1658823900000|2022-07-26 08:25:00|373.3|370.9|373.72|371.32|374.06|371.66|372.88|370.48|0
1658824200000|2022-07-26 08:30:00|373.55|371.15|374.56|372.16|375.24|372.84|373.39|370.99|0
1658824500000|2022-07-26 08:35:00|374.39|371.99|374.05|371.65|374.56|372.16|373.38|370.98|0
1658824800000|2022-07-26 08:40:00|374.22|371.82|374.3|371.9|374.56|372.16|373.8|371.4|0
1658825100000|2022-07-26 08:45:00|374.22|371.82|373.71|371.31|374.56|372.16|373.21|370.81|0
1658825400000|2022-07-26 08:50:00|373.79|371.39|374.55|372.15|374.55|372.15|373.71|371.31|0
1658825700000|2022-07-26 08:55:00|374.63|372.23|373.96|371.56|375.06|372.66|373.87|371.47|0
1658826000000|2022-07-26 09:00:00|374.04|371.64|376.4|374|376.4|374|374.04|371.64|0
1658826300000|2022-07-26 09:05:00|376.31|373.91|375.72|373.32|377.08|374.68|375.13|372.73|0
1658826600000|2022-07-26 09:10:00|375.55|373.15|375.13|372.73|376.06|373.66|374.54|372.14|0
1658826900000|2022-07-26 09:15:00|375.05|372.65|374.2|371.8|375.3|372.9|373.86|371.46|0
1658827200000|2022-07-26 09:20:00|374.03|371.63|374.03|371.63|374.62|372.22|373.53|371.13|0
1658827500000|2022-07-26 09:25:00|373.86|371.46|373.02|370.62|374.03|371.63|372.76|370.36|0
1658827800000|2022-07-26 09:30:00|372.85|370.45|372.42|370.02|373.18|370.78|372.01|369.61|0
1658828100000|2022-07-26 09:35:00|372.51|370.11|372.84|370.44|373.18|370.78|371.5|369.1|0
1658828400000|2022-07-26 09:40:00|372.92|370.52|373.51|371.11|373.68|371.28|372.67|370.27|0
1658828700000|2022-07-26 09:45:00|373.43|371.03|374.35|371.95|375.2|372.8|373.43|371.03|0
1658829000000|2022-07-26 09:50:00|374.18|371.78|375.02|372.62|375.19|372.79|374.18|371.78|0
1658829300000|2022-07-26 09:55:00|374.86|372.46|374.76|372.36|375.02|372.62|374.52|372.12|0
1658829600000|2022-07-26 10:00:00|374.6|372.2|374.76|372.36|375.19|372.79|374.18|371.78|0
1658829900000|2022-07-26 10:05:00|374.68|372.28|374.34|371.94|375.94|373.54|373.5|371.1|0
1658830200000|2022-07-26 10:10:00|374.68|372.28|373.07|370.67|375.35|372.95|373.07|370.67|0
1658830500000|2022-07-26 10:15:00|373.16|370.76|371.48|369.08|373.66|371.26|371.48|369.08|0
1658830800000|2022-07-26 10:20:00|371.31|368.91|368.87|366.47|371.31|368.91|368.63|366.23|0
1658831100000|2022-07-26 10:25:00|368.79|366.39|369.79|367.39|370.13|367.73|367.79|365.39|0
1658831400000|2022-07-26 10:30:00|369.63|367.23|368.79|366.39|370.97|368.57|368.29|365.89|0
1658831700000|2022-07-26 10:35:00|368.62|366.22|368.45|366.05|368.79|366.39|367.62|365.22|0
1658832000000|2022-07-26 10:40:00|368.62|366.22|369.53|367.13|369.62|367.22|367.61|365.21|0
1658832300000|2022-07-26 10:45:00|369.62|367.22|370.62|368.22|370.96|368.56|369.62|367.22|0
1658832600000|2022-07-26 10:50:00|370.45|368.05|371.63|369.23|371.96|369.56|369.53|367.13|0
1658832900000|2022-07-26 10:55:00|371.46|369.06|370.78|368.38|371.63|369.23|370.45|368.05|0
1658833200000|2022-07-26 11:00:00|370.86|368.46|371.96|369.56|372.12|369.72|368.94|366.54|0
1658833500000|2022-07-26 11:05:00|371.62|369.22|370.95|368.55|372.29|369.89|370.61|368.21|0
1658833800000|2022-07-26 11:10:00|370.78|368.38|369.6|367.2|371.28|368.88|368.6|366.2|0
1658834100000|2022-07-26 11:15:00|369.77|367.37|369.1|366.7|370.77|368.37|369.1|366.7|0
1658834400000|2022-07-26 11:20:00|368.93|366.53|369.6|367.2|370.27|367.87|368.93|366.53|0
1658834700000|2022-07-26 11:25:00|369.76|367.36|371.27|368.87|371.94|369.54|369.6|367.2|0
1658835000000|2022-07-26 11:30:00|371.44|369.04|371.77|369.37|372.45|370.05|371.44|369.04|0
1658835300000|2022-07-26 11:35:00|371.6|369.2|371.85|369.45|372.11|369.71|371.1|368.7|0
1658835600000|2022-07-26 11:40:00|371.94|369.54|371.26|368.86|372.1|369.7|370.59|368.19|0
1658835900000|2022-07-26 11:45:00|371.43|369.03|372.27|369.87|372.27|369.87|371.26|368.86|0
1658836200000|2022-07-26 11:50:00|372.35|369.95|371.76|369.36|373.11|370.71|371.51|369.11|0
1658836500000|2022-07-26 11:55:00|371.59|369.19|370.08|367.68|371.76|369.36|369.83|367.43|0
1658836800000|2022-07-26 12:00:00|369.91|367.51|370.92|368.52|370.92|368.52|369.74|367.34|0
1658837100000|2022-07-26 12:05:00|371.08|368.68|371.58|369.18|371.92|369.52|370.92|368.52|0
1658837400000|2022-07-26 12:10:00|371.75|369.35|371.41|369.01|372.42|370.02|371.41|369.01|0
1658837700000|2022-07-26 12:15:00|371.33|368.93|369.23|366.83|371.75|369.35|368.9|366.5|0
1658838000000|2022-07-26 12:20:00|369.06|366.66|371.24|368.84|371.32|368.92|369.06|366.66|0
1658838300000|2022-07-26 12:25:00|371.41|369.01|371.57|369.17|372.25|369.85|371.07|368.67|0
1658838600000|2022-07-26 12:30:00|371.41|369.01|372.41|370.01|372.58|370.18|371.4|369|0
1658838900000|2022-07-26 12:35:00|372.58|370.18|372.74|370.34|373.5|371.1|372.07|369.67|0
1658839200000|2022-07-26 12:40:00|372.58|370.18|370.39|367.99|372.74|370.34|370.39|367.99|0
1658839500000|2022-07-26 12:45:00|370.56|368.16|368.38|365.98|370.73|368.33|368.04|365.64|0
1658839800000|2022-07-26 12:50:00|368.21|365.81|368.88|366.48|369.55|367.15|367.37|364.97|0
1658840100000|2022-07-26 12:55:00|368.71|366.31|370.05|367.65|370.05|367.65|368.37|365.97|0
1658840400000|2022-07-26 13:00:00|369.88|367.48|370.88|368.48|370.88|368.48|364.37|361.97|0
1658840700000|2022-07-26 13:05:00|371.22|368.82|368.7|366.3|371.55|369.15|368.7|366.3|0
1658841000000|2022-07-26 13:10:00|368.53|366.13|366.86|364.46|369.2|366.8|366.53|364.13|0
1658841300000|2022-07-26 13:15:00|366.69|364.29|366.36|363.96|366.86|364.46|365.86|363.46|0
1658841600000|2022-07-26 13:20:00|366.44|364.04|366.52|364.12|367.52|365.12|366.35|363.95|0
1658841900000|2022-07-26 13:25:00|366.85|364.45|369.11|366.71|369.7|367.3|365.19|362.79|0
1658842200000|2022-07-26 13:30:00|368.52|366.12|363.87|361.47|370.36|367.96|360.93|358.53|0
1658842500000|2022-07-26 13:35:00|363.7|361.3|366.37|363.97|367.04|364.64|362.37|359.97|0
1658842800000|2022-07-26 13:40:00|366.54|364.14|363.36|360.96|368.04|365.64|363.36|360.96|0
1658843100000|2022-07-26 13:45:00|363.2|360.8|362.6|360.2|363.36|360.96|359.71|357.31|0
1658843400000|2022-07-26 13:50:00|362.77|360.37|364.93|362.53|367.43|365.03|362.6|360.2|0
1658843700000|2022-07-26 13:55:00|365.09|362.69|365.09|362.69|366.26|363.86|363.43|361.03|0
1658844000000|2022-07-26 14:00:00|363.67|361.27|366.92|364.52|368.26|365.86|359.95|357.55|0
1658844300000|2022-07-26 14:05:00|367.09|364.69|365.75|363.35|367.76|365.36|365.26|362.86|0
1658844600000|2022-07-26 14:10:00|365.59|363.19|362.26|359.86|367.42|365.02|361.43|359.03|0
1658844900000|2022-07-26 14:15:00|362.59|360.19|362.42|360.02|364.25|361.85|361.43|359.03|0
1658845200000|2022-07-26 14:20:00|362.59|360.19|359.11|356.71|362.92|360.52|358.94|356.54|0
1658845500000|2022-07-26 14:25:00|359.27|356.87|360.26|357.86|361.09|358.69|358.78|356.38|0
1658845800000|2022-07-26 14:30:00|360.1|357.7|358.85|356.45|360.59|358.19|357.78|355.38|0
1658846100000|2022-07-26 14:35:00|359.1|356.7|359.43|357.03|360.59|358.19|357.78|355.38|0
1658846400000|2022-07-26 14:40:00|359.1|356.7|360.09|357.69|361.25|358.85|358.44|356.04|0
1658846700000|2022-07-26 14:45:00|360.25|357.85|360.75|358.35|361.74|359.34|360.09|357.69|0
1658847000000|2022-07-26 14:50:00|360.58|358.18|358.59|356.19|361.57|359.17|358.59|356.19|0
1658847300000|2022-07-26 14:55:00|358.1|355.7|362.73|360.33|362.73|360.33|357.6|355.2|0
1658847600000|2022-07-26 15:00:00|362.4|360|360.08|357.68|363.89|361.49|360.08|357.68|0
1658847900000|2022-07-26 15:05:00|359.91|357.51|357.1|354.7|359.91|357.51|356.28|353.88|0
1658848200000|2022-07-26 15:10:00|356.94|354.54|359.14|356.74|359.14|356.74|356.84|354.44|0
1658848500000|2022-07-26 15:15:00|358.98|356.58|358.48|356.08|359.97|357.57|357.82|355.42|0
1658848800000|2022-07-26 15:20:00|358.32|355.92|356.01|353.61|358.81|356.41|355.68|353.28|0
1658849100000|2022-07-26 15:25:00|356.17|353.77|354.49|352.09|356.34|353.94|352.57|350.17|0
1658849400000|2022-07-26 15:30:00|354.33|351.93|354.65|352.25|354.82|352.42|352.21|349.81|0
1658849700000|2022-07-26 15:35:00|354.41|352.01|352.85|350.45|354.73|352.33|351.88|349.48|0
1658850000000|2022-07-26 15:40:00|352.69|350.29|354.16|351.76|355.3|352.9|352.36|349.96|0
1658850300000|2022-07-26 15:45:00|354.32|351.92|352.2|349.8|354.32|351.92|352.03|349.63|0
1658850600000|2022-07-26 15:50:00|351.87|349.47|349.43|347.03|353.5|351.1|348.78|346.38|0
1658850900000|2022-07-26 15:55:00|349.26|346.86|349.42|347.02|351.21|348.81|348.94|346.54|0
1658851200000|2022-07-26 16:00:00|349.26|346.86|351.21|348.81|351.21|348.81|348.29|345.89|0
1658851500000|2022-07-26 16:05:00|351.05|348.65|350.39|347.99|351.86|349.46|349.09|346.69|0
1658851800000|2022-07-26 16:10:00|350.56|348.16|349.58|347.18|350.56|348.16|348.44|346.04|0
1658852100000|2022-07-26 16:15:00|349.74|347.34|351.44|349.04|352.51|350.11|349.74|347.34|0
1658852400000|2022-07-26 16:20:00|351.36|348.96|352.99|350.59|353.48|351.08|349.9|347.5|0
1658852700000|2022-07-26 16:25:00|353.32|350.92|353.32|350.92|353.97|351.57|351.69|349.29|0
1658853000000|2022-07-26 16:30:00|353.48|351.08|355.93|353.53|355.93|353.53|353.48|351.08|0
1658853300000|2022-07-26 16:35:00|356.09|353.69|354.13|351.73|356.42|354.02|354.13|351.73|0
1658853600000|2022-07-26 16:40:00|353.96|351.56|352|349.6|353.96|351.56|351.84|349.44|0
1658853900000|2022-07-26 16:45:00|352.17|349.77|352.88|350.48|353.54|351.14|350.44|348.04|0
1658854200000|2022-07-26 16:50:00|353.05|350.65|354.18|351.78|354.52|352.12|352.88|350.48|0
1658854500000|2022-07-26 16:55:00|354.01|351.61|353.84|351.44|354.99|352.59|353.35|350.95|0
1658854800000|2022-07-26 17:00:00|354.01|351.61|356.31|353.91|356.31|353.91|353.02|350.62|0
1658855100000|2022-07-26 17:05:00|356.47|354.07|357|354.6|357.17|354.77|354.54|352.14|0
1658855400000|2022-07-26 17:10:00|357.33|354.93|355.35|352.95|358.32|355.92|355.19|352.79|0
1658855700000|2022-07-26 17:15:00|355.52|353.12|353.87|351.47|355.52|353.12|353.71|351.31|0
1658856000000|2022-07-26 17:20:00|354.04|351.64|355.84|353.44|357|354.6|353.54|351.14|0
1658856300000|2022-07-26 17:25:00|355.51|353.11|357.32|354.92|357.82|355.42|354.85|352.45|0
1658856600000|2022-07-26 17:30:00|357.49|355.09|353.04|350.64|357.82|355.42|353.04|350.64|0
1658856900000|2022-07-26 17:35:00|352.88|350.48|352.88|350.48|354.19|351.79|352.55|350.15|0
1658857200000|2022-07-26 17:40:00|352.71|350.31|353.53|351.13|353.86|351.46|352.22|349.82|0
1658857500000|2022-07-26 17:45:00|353.69|351.29|351.89|349.49|353.69|351.29|351.4|349|0
1658857800000|2022-07-26 17:50:00|352.05|349.65|352.87|350.47|353.69|351.29|351.56|349.16|0
1658858100000|2022-07-26 17:55:00|353.03|350.63|351.23|348.83|353.52|351.12|351.23|348.83|0
1658858400000|2022-07-26 18:00:00|351.39|348.99|356.15|353.75|356.64|354.24|351.23|348.83|0
1658858700000|2022-07-26 18:05:00|356.31|353.91|351.71|349.31|358.13|355.73|351.38|348.98|0
1658859000000|2022-07-26 18:10:00|352.2|349.8|352.04|349.64|353.19|350.79|350.89|348.49|0
1658859300000|2022-07-26 18:15:00|351.87|349.47|349.42|347.02|352.04|349.64|349.09|346.69|0
1658859600000|2022-07-26 18:20:00|349.25|346.85|349.58|347.18|350.23|347.83|348.27|345.87|0
1658859900000|2022-07-26 18:25:00|349.41|347.01|346.48|344.08|349.74|347.34|346.32|343.92|0
1658860200000|2022-07-26 18:30:00|346.32|343.92|345.34|342.94|346.64|344.24|345.02|342.62|0
1658860500000|2022-07-26 18:35:00|345.5|343.1|344.53|342.13|346.64|344.24|344.53|342.13|0
1658860800000|2022-07-26 18:40:00|344.69|342.29|345.66|343.26|345.98|343.58|344.36|341.96|0
1658861100000|2022-07-26 18:45:00|345.5|343.1|344.68|342.28|346.63|344.23|344.68|342.28|0
1658861400000|2022-07-26 18:50:00|344.84|342.44|346.95|344.55|347.93|345.53|344.36|341.96|0
1658861700000|2022-07-26 18:55:00|346.79|344.39|347.6|345.2|347.76|345.36|345.65|343.25|0
1658862000000|2022-07-26 19:00:00|347.28|344.88|344.51|342.11|348.09|345.69|344.35|341.95|0
1658862300000|2022-07-26 19:05:00|344.67|342.27|343.86|341.46|345.16|342.76|342.57|340.17|0
1658862600000|2022-07-26 19:10:00|343.7|341.3|346.78|344.38|347.92|345.52|343.21|340.81|0
1658862900000|2022-07-26 19:15:00|347.1|344.7|347.26|344.86|348.57|346.17|346.61|344.21|0
1658863200000|2022-07-26 19:20:00|347.1|344.7|347.26|344.86|349.06|346.66|346.29|343.89|0
1658863500000|2022-07-26 19:25:00|347.42|345.02|347.91|345.51|348.07|345.67|345.8|343.4|0
1658863800000|2022-07-26 19:30:00|348.4|346|348.72|346.32|349.54|347.14|346.61|344.21|0
1658864100000|2022-07-26 19:35:00|348.89|346.49|350.03|347.63|350.19|347.79|347.26|344.86|0
1658864400000|2022-07-26 19:40:00|350.19|347.79|347.41|345.01|350.68|348.28|346.76|344.36|0
1658864700000|2022-07-26 19:45:00|347.58|345.18|347.67|345.27|348.06|345.66|344.97|342.57|0
1658865000000|2022-07-26 19:50:00|348|345.6|352.07|349.67|352.07|349.67|346.21|343.81|0
1658865300000|2022-07-26 19:55:00|352.56|350.16|349.62|347.22|353.54|351.14|348.32|345.92|0
1658865600000|2022-07-26 20:00:00|349.46|347.06|349.94|347.54|359.14|356.74|345.23|342.83|0
1658865900000|2022-07-26 20:05:00|349.86|347.46|356.49|354.09|357.32|354.92|349.69|347.29|0
1658866200000|2022-07-26 20:10:00|356.33|353.93|355.34|352.94|357.97|355.57|355.17|352.77|0
1658866500000|2022-07-26 20:15:00|356.03|353.23|354.96|352.16|357.1|354.3|353.97|351.17|0
1658866800000|2022-07-26 20:20:00|354.79|351.99|354.87|352.07|355.12|352.32|353.89|351.09|0
1658867100000|2022-07-26 20:25:00|355.12|352.32|355.36|352.56|355.45|352.65|354.05|351.25|0
1658867400000|2022-07-26 20:30:00|355.28|352.48|355.77|352.97|355.94|353.14|355.11|352.31|0
1658867700000|2022-07-26 20:35:00|355.94|353.14|356.84|354.04|357.75|354.95|355.77|352.97|0
1658868000000|2022-07-26 20:40:00|357.25|354.45|356.34|353.54|357.42|354.62|355.77|352.97|0
1658868300000|2022-07-26 20:45:00|356.26|353.46|357.74|354.94|357.99|355.19|356.17|353.37|0
1658868600000|2022-07-26 20:50:00|357.66|354.86|357.57|354.77|358.07|355.27|356.92|354.12|0
1658868900000|2022-07-26 20:55:00|357.24|354.44|359.47|356.67|359.8|357|356.91|354.11|0
1658869200000|2022-07-26 21:00:00|359.72|356.92|358.65|355.85|359.85|357.05|357.79|354.99|0
1658869500000|2022-07-26 21:05:00|358.85|356.05|359.99|357.19|359.99|357.19|358.71|355.91|0
1658869800000|2022-07-26 21:10:00|359.82|357.02|359.86|357.06|360.06|357.26|359.82|357.02|0
1658870100000|2022-07-26 21:15:00|359.82|357.02|360.15|357.35|360.33|357.53|359.79|356.99|0
1658870400000|2022-07-26 21:20:00|360.13|357.33|359.61|356.81|360.52|357.72|359.52|356.72|0
1658870700000|2022-07-26 21:25:00|360.22|357.42|360.56|357.76|360.77|357.97|359.98|357.18|0
1658871000000|2022-07-26 21:30:00|360.25|357.45|360.41|357.61|360.75|357.95|360.12|357.32|0
1658871300000|2022-07-26 21:35:00|360.61|357.81|359.95|357.15|360.61|357.81|359.63|356.83|0
1658871600000|2022-07-26 21:40:00|359.9|357.1|358.51|355.71|359.92|357.12|358.08|355.28|0
1658871900000|2022-07-26 21:45:00|358.48|355.68|358.63|355.83|358.8|356|358.34|355.54|0
1658872200000|2022-07-26 21:50:00|358.61|355.81|358.65|355.85|358.65|355.85|358.43|355.63|0
1658872500000|2022-07-26 21:55:00|358.68|355.88|359.95|357.15|360.24|357.44|358.68|355.88|0
1658872800000|2022-07-26 22:00:00|359.77|356.97|363.67|360.87|363.67|360.87|359.77|356.97|0
1658873100000|2022-07-26 22:05:00|364.5|361.7|370.02|367.22|370.02|367.22|364.17|361.37|0
1658873400000|2022-07-26 22:10:00|371.53|368.73|369.7|366.9|372.7|369.9|369.12|366.32|0
1658873700000|2022-07-26 22:15:00|369.62|366.82|367.35|364.55|369.62|366.82|367.27|364.47|0
1658874000000|2022-07-26 22:20:00|367.27|364.47|367.6|364.8|367.94|365.14|366.76|363.96|0
1658874300000|2022-07-26 22:25:00|367.68|364.88|366.26|363.46|367.68|364.88|366.26|363.46|0
1658874600000|2022-07-26 22:30:00|366.59|363.79|367.93|365.13|367.93|365.13|366.42|363.62|0
1658874900000|2022-07-26 22:35:00|367.76|364.96|364.41|361.61|367.93|365.13|364.41|361.61|0
1658875200000|2022-07-26 22:40:00|364.49|361.69|363.74|360.94|364.75|361.95|363.08|360.28|0
1658875500000|2022-07-26 22:45:00|363.91|361.11|362.74|359.94|364.41|361.61|362.58|359.78|0
1658875800000|2022-07-26 22:50:00|362.91|360.11|362.24|359.44|363.07|360.27|361.91|359.11|0
1658876100000|2022-07-26 22:55:00|362.32|359.52|363.24|360.44|363.4|360.6|362.24|359.44|0
1658876400000|2022-07-26 23:00:00|363.57|360.77|363.07|360.27|364.57|361.77|362.98|360.18|0
1658876700000|2022-07-26 23:05:00|363.23|360.43|364.06|361.26|364.4|361.6|362.57|359.77|0
1658877000000|2022-07-26 23:10:00|363.9|361.1|365.06|362.26|365.56|362.76|363.56|360.76|0
1658877300000|2022-07-26 23:15:00|365.14|362.34|364.89|362.09|365.56|362.76|364.39|361.59|0
1658877600000|2022-07-26 23:20:00|364.97|362.17|364.64|361.84|365.06|362.26|364.06|361.26|0
1658877900000|2022-07-26 23:25:00|364.72|361.92|365.8|363|365.89|363.09|364.56|361.76|0
1658878200000|2022-07-26 23:30:00|365.89|363.09|366.22|363.42|366.89|364.09|365.89|363.09|0
1658878500000|2022-07-26 23:35:00|366.39|363.59|367.56|364.76|367.89|365.09|366.39|363.59|0
1658878800000|2022-07-26 23:40:00|367.73|364.93|367.97|365.17|368.56|365.76|367.39|364.59|0
1658879100000|2022-07-26 23:45:00|368.06|365.26|369.06|366.26|369.06|366.26|367.64|364.84|0
1658879400000|2022-07-26 23:50:00|369.23|366.43|369.9|367.1|370.07|367.27|369.06|366.26|0
1658879700000|2022-07-26 23:55:00|370.07|367.27|368.39|365.59|370.07|367.27|368.22|365.42|0
1658880000000|2022-07-27 00:00:00|368.55|365.75|366.21|363.41|369.06|366.26|365.87|363.07|0
1658880300000|2022-07-27 00:05:00|366.37|363.57|368.55|365.75|368.88|366.08|366.37|363.57|0
1658880600000|2022-07-27 00:10:00|368.38|365.58|368.29|365.49|368.72|365.92|367.71|364.91|0
1658880900000|2022-07-27 00:15:00|368.71|365.91|369.38|366.58|369.89|367.09|368.71|365.91|0
1658881200000|2022-07-27 00:20:00|369.55|366.75|369.04|366.24|370.05|367.25|368.21|365.41|0
1658881500000|2022-07-27 00:25:00|368.71|365.91|368.71|365.91|369.21|366.41|368.37|365.57|0
1658881800000|2022-07-27 00:30:00|368.62|365.82|368.59|365.79|368.76|365.96|367.36|364.56|0
1658882100000|2022-07-27 00:35:00|368.68|365.88|368.42|365.62|368.76|365.96|367.92|365.12|0
1658882400000|2022-07-27 00:40:00|368.5|365.7|369.26|366.46|369.26|366.46|367.92|365.12|0
1658882700000|2022-07-27 00:45:00|369.34|366.54|368.42|365.62|369.93|367.13|367.92|365.12|0
1658883000000|2022-07-27 00:50:00|368.59|365.79|368.25|365.45|369|366.2|368.16|365.36|0
1658883300000|2022-07-27 00:55:00|368.42|365.62|368.41|365.61|369.25|366.45|368.41|365.61|0
1658883600000|2022-07-27 01:00:00|368.33|365.53|368.83|366.03|369.25|366.45|368.24|365.44|0
1658883900000|2022-07-27 01:05:00|368.75|365.95|368.41|365.61|368.75|365.95|368.07|365.27|0
1658884200000|2022-07-27 01:10:00|368.32|365.52|367.74|364.94|368.57|365.77|367.74|364.94|0
1658884500000|2022-07-27 01:15:00|367.82|365.02|366.56|363.76|367.9|365.1|366.23|363.43|0
1658884800000|2022-07-27 01:20:00|366.73|363.93|365.97|363.17|367.06|364.26|365.72|362.92|0
1658885100000|2022-07-27 01:25:00|366.06|363.26|365.39|362.59|366.06|363.26|364.89|362.09|0
1658885400000|2022-07-27 01:30:00|365.22|362.42|366.97|364.17|367.56|364.76|364.89|362.09|0
1658885700000|2022-07-27 01:35:00|367.06|364.26|366.38|363.58|367.22|364.42|366.05|363.25|0
1658886000000|2022-07-27 01:40:00|366.55|363.75|365.55|362.75|366.55|363.75|365.38|362.58|0
1658886300000|2022-07-27 01:45:00|365.63|362.83|367.05|364.25|367.05|364.25|365.55|362.75|0
1658886600000|2022-07-27 01:50:00|366.88|364.08|366.88|364.08|366.88|364.08|366.04|363.24|0
1658886900000|2022-07-27 01:55:00|366.79|363.99|366.79|363.99|367.21|364.41|366.37|363.57|0
1658887200000|2022-07-27 02:00:00|366.87|364.07|367.54|364.74|368.21|365.41|366.87|364.07|0
1658887500000|2022-07-27 02:05:00|367.37|364.57|367.28|364.48|367.45|364.65|366.87|364.07|0
1658887800000|2022-07-27 02:10:00|367.2|364.4|366.36|363.56|367.2|364.4|365.86|363.06|0
1658888100000|2022-07-27 02:15:00|366.53|363.73|366.53|363.73|366.53|363.73|365.94|363.14|0
1658888400000|2022-07-27 02:20:00|366.7|363.9|367.03|364.23|367.2|364.4|366.53|363.73|0
1658888700000|2022-07-27 02:25:00|367.19|364.39|366.36|363.56|367.36|364.56|366.36|363.56|0
1658889000000|2022-07-27 02:30:00|366.52|363.72|366.52|363.72|367.19|364.39|366.44|363.64|0
1658889300000|2022-07-27 02:35:00|366.43|363.63|366.69|363.89|366.85|364.05|366.35|363.55|0
1658889600000|2022-07-27 02:40:00|366.52|363.72|366.43|363.63|366.68|363.88|366.35|363.55|0
1658889900000|2022-07-27 02:45:00|366.52|363.72|366.68|363.88|367.01|364.21|366.35|363.55|0
1658890200000|2022-07-27 02:50:00|366.85|364.05|367.85|365.05|368.18|365.38|366.85|364.05|0
1658890500000|2022-07-27 02:55:00|367.68|364.88|367.68|364.88|367.93|365.13|367.34|364.54|0
1658890800000|2022-07-27 03:00:00|367.84|365.04|368.01|365.21|368.18|365.38|367.34|364.54|0
1658891100000|2022-07-27 03:05:00|368.18|365.38|368.68|365.88|368.85|366.05|367.84|365.04|0
1658891400000|2022-07-27 03:10:00|368.76|365.96|369.26|366.46|369.35|366.55|368.68|365.88|0
1658891700000|2022-07-27 03:15:00|369.18|366.38|368.84|366.04|369.68|366.88|368.67|365.87|0
1658892000000|2022-07-27 03:20:00|369.01|366.21|368.84|366.04|369.01|366.21|368.33|365.53|0
1658892300000|2022-07-27 03:25:00|368.92|366.12|368.5|365.7|369|366.2|368.33|365.53|0
1658892600000|2022-07-27 03:30:00|368.67|365.87|368.33|365.53|368.67|365.87|368.16|365.36|0
1658892900000|2022-07-27 03:35:00|368.5|365.7|368.16|365.36|368.66|365.86|367.99|365.19|0
1658893200000|2022-07-27 03:40:00|367.99|365.19|367.99|365.19|368.16|365.36|367.82|365.02|0
1658893500000|2022-07-27 03:45:00|368.16|365.36|367.98|365.18|368.49|365.69|367.98|365.18|0
1658893800000|2022-07-27 03:50:00|368.07|365.27|368.15|365.35|368.15|365.35|367.82|365.02|0
1658894100000|2022-07-27 03:55:00|368.32|365.52|368.15|365.35|368.48|365.68|368.15|365.35|0
1658894400000|2022-07-27 04:00:00|368.31|365.51|368.31|365.51|368.48|365.68|368.15|365.35|0
1658894700000|2022-07-27 04:05:00|368.14|365.34|368.81|366.01|368.81|366.01|368.14|365.34|0
1658895000000|2022-07-27 04:10:00|368.98|366.18|369.14|366.34|369.15|366.35|368.81|366.01|0
1658895300000|2022-07-27 04:15:00|369.31|366.51|368.97|366.17|369.81|367.01|368.81|366.01|0
1658895600000|2022-07-27 04:20:00|369.14|366.34|369.47|366.67|369.47|366.67|369.14|366.34|0
1658895900000|2022-07-27 04:25:00|369.55|366.75|369.3|366.5|369.64|366.84|369.3|366.5|0
1658896200000|2022-07-27 04:30:00|369.47|366.67|368.88|366.08|369.47|366.67|368.8|366|0
1658896500000|2022-07-27 04:35:00|368.97|366.17|369.13|366.33|369.3|366.5|368.8|366|0
1658896800000|2022-07-27 04:40:00|369.38|366.58|370.3|367.5|370.3|367.5|369.3|366.5|0
1658897100000|2022-07-27 04:45:00|370.38|367.58|372.49|369.69|372.49|369.69|370.13|367.33|0
1658897400000|2022-07-27 04:50:00|372.65|369.85|372.65|369.85|373.67|370.87|372.15|369.35|0
1658897700000|2022-07-27 04:55:00|372.48|369.68|372.82|370.02|372.99|370.19|372.31|369.51|0
1658898000000|2022-07-27 05:00:00|372.99|370.19|372.05|369.25|373.15|370.35|371.97|369.17|0
1658898300000|2022-07-27 05:05:00|371.97|369.17|372.31|369.51|372.31|369.51|371.64|368.84|0
1658898600000|2022-07-27 05:10:00|372.22|369.42|373.15|370.35|373.4|370.6|372.14|369.34|0
1658898900000|2022-07-27 05:15:00|373.31|370.51|372.47|369.67|373.82|371.02|372.47|369.67|0
1658899200000|2022-07-27 05:20:00|372.55|369.75|371.96|369.16|372.55|369.75|371.79|368.99|0
1658899500000|2022-07-27 05:25:00|371.79|368.99|373.47|370.67|373.47|370.67|371.62|368.82|0
1658899800000|2022-07-27 05:30:00|373.56|370.76|373.47|370.67|374.49|371.69|373.14|370.34|0
1658900100000|2022-07-27 05:35:00|373.3|370.5|372.63|369.83|373.98|371.18|372.63|369.83|0
1658900400000|2022-07-27 05:40:00|372.46|369.66|372.87|370.07|372.96|370.16|372.29|369.49|0
1658900700000|2022-07-27 05:45:00|372.79|369.99|371.95|369.15|372.96|370.16|371.61|368.81|0
1658901000000|2022-07-27 05:50:00|372.12|369.32|370.94|368.14|372.12|369.32|370.77|367.97|0
1658901300000|2022-07-27 05:55:00|371.1|368.3|371.85|369.05|372.11|369.31|370.94|368.14|0
1658901600000|2022-07-27 06:00:00|371.27|368.47|373.62|370.82|373.62|370.82|370.93|368.13|0
1658901900000|2022-07-27 06:05:00|373.71|370.91|372.78|369.98|373.71|370.91|372.44|369.64|0
1658902200000|2022-07-27 06:10:00|372.86|370.06|372.61|369.81|373.28|370.48|372.44|369.64|0
1658902500000|2022-07-27 06:15:00|372.78|369.98|371.09|368.29|372.94|370.14|371.09|368.29|0
1658902800000|2022-07-27 06:20:00|370.92|368.12|371.59|368.79|372.1|369.3|370.92|368.12|0
1658903100000|2022-07-27 06:25:00|371.42|368.62|371.59|368.79|372.43|369.63|370.92|368.12|0
1658903400000|2022-07-27 06:30:00|371.25|368.45|371.5|368.7|372.6|369.8|371|368.2|0
1658903700000|2022-07-27 06:35:00|371.59|368.79|371.08|368.28|372.26|369.46|371.08|368.28|0
1658904000000|2022-07-27 06:40:00|371.16|368.36|371.33|368.53|371.92|369.12|371.08|368.28|0
1658904300000|2022-07-27 06:45:00|371.41|368.61|369.98|367.18|371.58|368.78|369.98|367.18|0
1658904600000|2022-07-27 06:50:00|369.9|367.1|370.73|367.93|370.74|367.94|369.23|366.43|0
1658904900000|2022-07-27 06:55:00|370.57|367.77|369.89|367.09|370.9|368.1|369.89|367.09|0
1658905200000|2022-07-27 07:00:00|370.06|367.26|371.57|368.77|371.65|368.85|369.72|366.92|0
1658905500000|2022-07-27 07:05:00|371.37|368.97|371.37|368.97|372.38|369.98|371.03|368.63|0
1658905800000|2022-07-27 07:10:00|371.2|368.8|371.2|368.8|372.71|370.31|371.03|368.63|0
1658906100000|2022-07-27 07:15:00|371.11|368.71|372.41|370.01|376.16|373.76|371.03|368.63|0
1658906400000|2022-07-27 07:20:00|372.32|369.92|373.93|371.53|374.6|372.2|371.82|369.42|0
1658906700000|2022-07-27 07:25:00|373.76|371.36|374.18|371.78|374.43|372.03|373.08|370.68|0
1658907000000|2022-07-27 07:30:00|374.26|371.86|373.08|370.68|374.6|372.2|372.99|370.59|0
1658907300000|2022-07-27 07:35:00|373.25|370.85|373.75|371.35|373.75|371.35|373.08|370.68|0
1658907600000|2022-07-27 07:40:00|373.92|371.52|372.57|370.17|374.09|371.69|372.23|369.83|0
1658907900000|2022-07-27 07:45:00|372.48|370.08|373.75|371.35|374.42|372.02|372.23|369.83|0
1658908200000|2022-07-27 07:50:00|373.91|371.51|370.96|368.56|373.91|371.51|370.79|368.39|0
1658908500000|2022-07-27 07:55:00|371.05|368.65|372.05|369.65|372.05|369.65|370.71|368.31|0
1658908800000|2022-07-27 08:00:00|371.88|369.48|373.82|371.42|373.82|371.42|371.72|369.32|0
1658909100000|2022-07-27 08:05:00|373.74|371.34|376.35|373.95|377.97|375.57|373.48|371.08|0
1658909400000|2022-07-27 08:10:00|376.44|374.04|376.18|373.78|377.29|374.89|376.1|373.7|0
1658909700000|2022-07-27 08:15:00|376.27|373.87|374.65|372.25|376.79|374.39|374.65|372.25|0
1658910000000|2022-07-27 08:20:00|374.73|372.33|373.97|371.57|374.98|372.58|373.63|371.23|0
1658910300000|2022-07-27 08:25:00|373.8|371.4|373.88|371.48|374.3|371.9|373.29|370.89|0
1658910600000|2022-07-27 08:30:00|373.8|371.4|374.98|372.58|375.65|373.25|373.8|371.4|0
1658910900000|2022-07-27 08:35:00|374.89|372.49|374.3|371.9|375.48|373.08|374.13|371.73|0
1658911200000|2022-07-27 08:40:00|374.47|372.07|374.97|372.57|375.22|372.82|373.45|371.05|0
1658911500000|2022-07-27 08:45:00|375.05|372.65|374.97|372.57|375.14|372.74|374.29|371.89|0
1658911800000|2022-07-27 08:50:00|374.88|372.48|375.13|372.73|375.98|373.58|374.29|371.89|0
1658912100000|2022-07-27 08:55:00|375.3|372.9|374.29|371.89|375.3|372.9|374.29|371.89|0
1658912400000|2022-07-27 09:00:00|374.12|371.72|374.96|372.56|375.21|372.81|373.61|371.21|0
1658912700000|2022-07-27 09:05:00|375.04|372.64|375.46|373.06|375.64|373.24|374.96|372.56|0
1658913000000|2022-07-27 09:10:00|375.29|372.89|373.77|371.37|375.46|373.06|373.77|371.37|0
1658913300000|2022-07-27 09:15:00|373.85|371.45|374.27|371.87|374.61|372.21|373.77|371.37|0
1658913600000|2022-07-27 09:20:00|374.44|372.04|373.6|371.2|374.61|372.21|373.51|371.11|0
1658913900000|2022-07-27 09:25:00|373.68|371.28|375.52|373.12|375.52|373.12|373.26|370.86|0
1658914200000|2022-07-27 09:30:00|375.61|373.21|376.28|373.88|376.62|374.22|375.1|372.7|0
1658914500000|2022-07-27 09:35:00|376.45|374.05|376.11|373.71|377.47|375.07|375.27|372.87|0
1658914800000|2022-07-27 09:40:00|376.19|373.79|375.94|373.54|376.62|374.22|375.43|373.03|0
1658915100000|2022-07-27 09:45:00|375.77|373.37|374.25|371.85|375.94|373.54|373.91|371.51|0
1658915400000|2022-07-27 09:50:00|374.5|372.1|372.34|369.94|374.5|372.1|371.84|369.44|0
1658915700000|2022-07-27 09:55:00|372.51|370.11|373.01|370.61|373.01|370.61|371.83|369.43|0
1658916000000|2022-07-27 10:00:00|373.18|370.78|371.83|369.43|373.18|370.78|371.32|368.92|0
1658916300000|2022-07-27 10:05:00|372|369.6|372.24|369.84|372.5|370.1|371.16|368.76|0
1658916600000|2022-07-27 10:10:00|372.16|369.76|371.66|369.26|372.16|369.76|371.15|368.75|0
1658916900000|2022-07-27 10:15:00|371.57|369.17|371.06|368.66|371.66|369.26|370.81|368.41|0
1658917200000|2022-07-27 10:20:00|370.98|368.58|370.22|367.82|371.32|368.92|369.97|367.57|0
1658917500000|2022-07-27 10:25:00|370.3|367.9|370.13|367.73|371.82|369.42|370.13|367.73|0
1658917800000|2022-07-27 10:30:00|370.21|367.81|370.88|368.48|371.14|368.74|368.79|366.39|0
1658918100000|2022-07-27 10:35:00|370.97|368.57|371.31|368.91|371.81|369.41|370.8|368.4|0
1658918400000|2022-07-27 10:40:00|371.47|369.07|371.47|369.07|372.14|369.74|371.3|368.9|0
1658918700000|2022-07-27 10:45:00|370.97|368.57|370.88|368.48|371.64|369.24|370.12|367.72|0
1658919000000|2022-07-27 10:50:00|370.8|368.4|370.79|368.39|371.63|369.23|370.46|368.06|0
1658919300000|2022-07-27 10:55:00|370.87|368.47|371.63|369.23|372.05|369.65|370.7|368.3|0
1658919600000|2022-07-27 11:00:00|371.8|369.4|369.78|367.38|371.8|369.4|369.61|367.21|0
1658919900000|2022-07-27 11:05:00|369.95|367.55|368.6|366.2|370.28|367.88|368.43|366.03|0
1658920200000|2022-07-27 11:10:00|368.51|366.11|369.61|367.21|369.77|367.37|368.1|365.7|0
1658920500000|2022-07-27 11:15:00|369.44|367.04|369.43|367.03|369.77|367.37|369.1|366.7|0
1658920800000|2022-07-27 11:20:00|369.6|367.2|369.94|367.54|370.1|367.7|369.27|366.87|0
1658921100000|2022-07-27 11:25:00|370.1|367.7|370.18|367.78|371.11|368.71|370.1|367.7|0
1658921400000|2022-07-27 11:30:00|370.1|367.7|370.27|367.87|371.28|368.88|370.1|367.7|0
1658921700000|2022-07-27 11:35:00|370.43|368.03|369.59|367.19|370.6|368.2|368.75|366.35|0
1658922000000|2022-07-27 11:40:00|369.42|367.02|370.43|368.03|370.85|368.45|369.42|367.02|0
1658922300000|2022-07-27 11:45:00|370.51|368.11|369.25|366.85|370.93|368.53|369.25|366.85|0
1658922600000|2022-07-27 11:50:00|369.42|367.02|370.09|367.69|370.59|368.19|369.08|366.68|0
1658922900000|2022-07-27 11:55:00|370|367.6|368.91|366.51|370.76|368.36|368.57|366.17|0
1658923200000|2022-07-27 12:00:00|369.75|367.35|369.75|367.35|370.08|367.68|368.74|366.34|0
1658923500000|2022-07-27 12:05:00|370.08|367.68|369.91|367.51|370.75|368.35|369.74|367.34|0
1658923800000|2022-07-27 12:10:00|369.74|367.34|370.92|368.52|370.92|368.52|369.74|367.34|0
1658924100000|2022-07-27 12:15:00|371.08|368.68|372.43|370.03|372.43|370.03|370.41|368.01|0
1658924400000|2022-07-27 12:20:00|372.26|369.86|371.25|368.85|372.76|370.36|371.25|368.85|0
1658924700000|2022-07-27 12:25:00|371.42|369.02|370.13|367.73|372.09|369.69|370.13|367.73|0
1658925000000|2022-07-27 12:30:00|370.05|367.65|370.55|368.15|371.23|368.83|368.2|365.8|0
1658925300000|2022-07-27 12:35:00|370.72|368.32|370.63|368.23|371.06|368.66|369.71|367.31|0
1658925600000|2022-07-27 12:40:00|370.55|368.15|370.63|368.23|370.72|368.32|369.04|366.64|0
1658925900000|2022-07-27 12:45:00|370.72|368.32|371.73|369.33|371.73|369.33|370.38|367.98|0
1658926200000|2022-07-27 12:50:00|371.56|369.16|372.23|369.83|372.74|370.34|371.39|368.99|0
1658926500000|2022-07-27 12:55:00|372.4|370|372.23|369.83|373.24|370.84|371.89|369.49|0
1658926800000|2022-07-27 13:00:00|372.39|369.99|372.05|369.65|372.9|370.5|371.72|369.32|0
1658927100000|2022-07-27 13:05:00|372.14|369.74|372.05|369.65|372.9|370.5|371.88|369.48|0
1658927400000|2022-07-27 13:10:00|372.22|369.82|373.91|371.51|373.91|371.51|372.05|369.65|0
1658927700000|2022-07-27 13:15:00|373.74|371.34|374.07|371.67|374.24|371.84|373.4|371|0
1658928000000|2022-07-27 13:20:00|373.9|371.5|373.06|370.66|374.41|372.01|371.2|368.8|0
1658928300000|2022-07-27 13:25:00|373.14|370.74|370.86|368.46|373.73|371.33|370.53|368.13|0
1658928600000|2022-07-27 13:30:00|371.87|369.47|369.51|367.11|373.73|371.33|368.67|366.27|0
1658928900000|2022-07-27 13:35:00|369.85|367.45|374.74|372.34|375.08|372.68|369.68|367.28|0
1658929200000|2022-07-27 13:40:00|375.25|372.85|377.28|374.88|378.13|375.73|374.4|372|0
1658929500000|2022-07-27 13:45:00|376.94|374.54|378.97|376.57|379.48|377.08|375.92|373.52|0
1658929800000|2022-07-27 13:50:00|378.8|376.4|377.78|375.38|379.14|376.74|377.27|374.87|0
1658930100000|2022-07-27 13:55:00|378.12|375.72|377.27|374.87|379.48|377.08|377.27|374.87|0
1658930400000|2022-07-27 14:00:00|377.61|375.21|378.25|375.85|378.25|375.85|373.72|371.32|0
1658930700000|2022-07-27 14:05:00|378.59|376.19|375.19|372.79|379.95|377.55|374.35|371.95|0
1658931000000|2022-07-27 14:10:00|375.53|373.13|378.25|375.85|378.59|376.19|375.53|373.13|0
1658931300000|2022-07-27 14:15:00|378.59|376.19|379.95|377.55|380.8|378.4|378.25|375.85|0
1658931600000|2022-07-27 14:20:00|380.12|377.72|378.75|376.35|381.31|378.91|378.58|376.18|0
1658931900000|2022-07-27 14:25:00|378.92|376.52|380.42|378.02|380.42|378.02|377.73|375.33|0
1658932200000|2022-07-27 14:30:00|380.59|378.19|377.73|375.33|380.59|378.19|377.05|374.65|0
1658932500000|2022-07-27 14:35:00|377.56|375.16|379.43|377.03|379.94|377.54|377.56|375.16|0
1658932800000|2022-07-27 14:40:00|379.6|377.2|377.89|375.49|379.94|377.54|376.02|373.62|0
1658933100000|2022-07-27 14:45:00|377.72|375.32|378.74|376.34|379.25|376.85|377.38|374.98|0
1658933400000|2022-07-27 14:50:00|378.91|376.51|380.27|377.87|380.27|377.87|377.89|375.49|0
1658933700000|2022-07-27 14:55:00|380.44|378.04|381.84|379.44|382.18|379.78|379.42|377.02|0
1658934000000|2022-07-27 15:00:00|382.18|379.78|384.23|381.83|386.47|384.07|382.01|379.61|0
1658934300000|2022-07-27 15:05:00|384.06|381.66|381.49|379.09|384.75|382.35|381.15|378.75|0
1658934600000|2022-07-27 15:10:00|381.66|379.26|382.17|379.77|382.86|380.46|381.32|378.92|0
1658934900000|2022-07-27 15:15:00|382.35|379.95|382.51|380.11|383.71|381.31|382.34|379.94|0
1658935200000|2022-07-27 15:20:00|382.68|380.28|380.46|378.06|383.2|380.8|380.29|377.89|0
1658935500000|2022-07-27 15:25:00|380.29|377.89|382|379.6|382.51|380.11|379.61|377.21|0
1658935800000|2022-07-27 15:30:00|382.17|379.77|383.19|380.79|384.9|382.5|382.17|379.77|0
1658936100000|2022-07-27 15:35:00|383.36|380.96|383.02|380.62|384.56|382.16|382.5|380.1|0
1658936400000|2022-07-27 15:40:00|382.85|380.45|383.87|381.47|385.24|382.84|382.85|380.45|0
1658936700000|2022-07-27 15:45:00|384.04|381.64|384.21|381.81|385.07|382.67|382.84|380.44|0
1658937000000|2022-07-27 15:50:00|384.38|381.98|384.38|381.98|386.27|383.87|383.86|381.46|0
1658937300000|2022-07-27 15:55:00|384.55|382.15|385.41|383.01|386.78|384.38|384.21|381.81|0
1658937600000|2022-07-27 16:00:00|385.75|383.35|385.75|383.35|387.12|384.72|384.89|382.49|0
1658937900000|2022-07-27 16:05:00|385.92|383.52|386.26|383.86|386.95|384.55|385.06|382.66|0
1658938200000|2022-07-27 16:10:00|386.43|384.03|386.26|383.86|386.43|384.03|384.88|382.48|0
1658938500000|2022-07-27 16:15:00|386.43|384.03|386.43|384.03|386.77|384.37|385.4|383|0
1658938800000|2022-07-27 16:20:00|386.25|383.85|386.59|384.19|387.11|384.71|385.57|383.17|0
1658939100000|2022-07-27 16:25:00|386.77|384.37|386.59|384.19|388.14|385.74|386.25|383.85|0
1658939400000|2022-07-27 16:30:00|386.67|384.27|385.73|383.33|387.11|384.71|385.04|382.64|0
1658939700000|2022-07-27 16:35:00|385.9|383.5|384.35|381.95|386.25|383.85|384.18|381.78|0
1658940000000|2022-07-27 16:40:00|384.18|381.78|384.01|381.61|385.21|382.81|383.67|381.27|0
1658940300000|2022-07-27 16:45:00|384.18|381.78|382.98|380.58|384.69|382.29|382.98|380.58|0
1658940600000|2022-07-27 16:50:00|383.15|380.75|383.83|381.43|384.69|382.29|382.98|380.58|0
1658940900000|2022-07-27 16:55:00|383.49|381.09|381.09|378.69|383.83|381.43|380.92|378.52|0
1658941200000|2022-07-27 17:00:00|380.92|378.52|381.6|379.2|382.12|379.72|380.41|378.01|0
1658941500000|2022-07-27 17:05:00|381.43|379.03|380.4|378|381.77|379.37|379.04|376.64|0
1658941800000|2022-07-27 17:10:00|380.23|377.83|381.6|379.2|381.77|379.37|379.72|377.32|0
1658942100000|2022-07-27 17:15:00|381.25|378.85|380.57|378.17|382.11|379.71|380.57|378.17|0
1658942400000|2022-07-27 17:20:00|380.4|378|380.57|378.17|381.76|379.36|379.54|377.14|0
1658942700000|2022-07-27 17:25:00|380.74|378.34|382.1|379.7|382.1|379.7|380.22|377.82|0
1658943000000|2022-07-27 17:30:00|382.27|379.87|382.78|380.38|384.15|381.75|381.08|378.68|0
1658943300000|2022-07-27 17:35:00|382.61|380.21|382.44|380.04|383.47|381.07|381.93|379.53|0
1658943600000|2022-07-27 17:40:00|382.61|380.21|382.26|379.86|383.64|381.24|381.92|379.52|0
1658943900000|2022-07-27 17:45:00|382.09|379.69|383.46|381.06|384.15|381.75|381.24|378.84|0
1658944200000|2022-07-27 17:50:00|383.29|380.89|383.97|381.57|383.97|381.57|382|379.6|0
1658944500000|2022-07-27 17:55:00|383.88|381.48|382.77|380.37|384.66|382.26|380.72|378.32|0
1658944800000|2022-07-27 18:00:00|383.02|380.62|385.02|382.62|391.02|388.62|380.89|378.49|0
1658945100000|2022-07-27 18:05:00|385.54|383.14|377.3|374.9|385.54|383.14|375.94|373.54|0
1658945400000|2022-07-27 18:10:00|377.82|375.42|380.21|377.81|383.64|381.24|376.96|374.56|0
1658945700000|2022-07-27 18:15:00|380.04|377.64|382.43|380.03|384.32|381.92|380.04|377.64|0
1658946000000|2022-07-27 18:20:00|382.6|380.2|379.86|377.46|383.98|381.58|379.69|377.29|0
1658946300000|2022-07-27 18:25:00|379.69|377.29|383.29|380.89|385.18|382.78|379.69|377.29|0
1658946600000|2022-07-27 18:30:00|383.11|380.71|377.29|374.89|385.01|382.61|375.59|373.19|0
1658946900000|2022-07-27 18:35:00|377.12|374.72|396.27|393.87|396.44|394.04|377.12|374.72|0
1658947200000|2022-07-27 18:40:00|398.36|395.96|406.27|403.87|406.45|404.05|397.32|394.92|0
1658947500000|2022-07-27 18:45:00|406.97|404.57|404.33|401.93|408.39|405.99|403.45|401.05|0
1658947800000|2022-07-27 18:50:00|404.15|401.75|412|409.6|415.58|413.18|402.04|399.64|0
1658948100000|2022-07-27 18:55:00|412.36|409.96|407.76|405.36|414.3|411.9|404.25|401.85|0
1658948400000|2022-07-27 19:00:00|407.67|405.27|416.25|413.85|416.25|413.85|406|403.6|0
1658948700000|2022-07-27 19:05:00|415.54|413.14|415.36|412.96|417.67|415.27|412.17|409.77|0
1658949000000|2022-07-27 19:10:00|415.54|413.14|414.38|411.98|417.32|414.92|413.05|410.65|0
1658949300000|2022-07-27 19:15:00|414.47|412.07|415.18|412.78|418.56|416.16|413.49|411.09|0
1658949600000|2022-07-27 19:20:00|415.36|412.96|420.52|418.12|420.7|418.3|414.29|411.89|0
1658949900000|2022-07-27 19:25:00|420.34|417.94|427.69|425.29|427.69|425.29|420.34|417.94|0
1658950200000|2022-07-27 19:30:00|428.77|426.37|428.04|425.64|428.77|426.37|424.99|422.59|0
1658950500000|2022-07-27 19:35:00|427.86|425.46|423.01|420.61|428.22|425.82|422.66|420.26|0
1658950800000|2022-07-27 19:40:00|423.37|420.97|425.52|423.12|427.14|424.74|422.3|419.9|0
1658951100000|2022-07-27 19:45:00|424.98|422.58|423.01|420.61|426.42|424.02|422.83|420.43|0
1658951400000|2022-07-27 19:50:00|423.27|420.87|421.04|418.64|423.27|420.87|417.47|415.07|0
1658951700000|2022-07-27 19:55:00|421.57|419.17|415.83|413.43|422.29|419.89|415.83|413.43|0
1658952000000|2022-07-27 20:00:00|416.36|413.96|413.52|411.12|416.36|413.96|412.46|410.06|0
1658952300000|2022-07-27 20:05:00|413.34|410.94|412.61|410.21|413.7|411.3|410.14|407.74|0
1658952600000|2022-07-27 20:10:00|412.7|410.3|411.37|408.97|412.7|410.3|410.67|408.27|0
1658952900000|2022-07-27 20:15:00|412.1|409.3|411.92|409.12|413.51|410.71|411.39|408.59|0
1658953200000|2022-07-27 20:20:00|411.75|408.95|415.28|412.48|416.88|414.08|411.39|408.59|0
1658953500000|2022-07-27 20:25:00|415.19|412.39|414.57|411.77|416.25|413.45|414.39|411.59|0
1658953800000|2022-07-27 20:30:00|414.39|411.59|415.1|412.3|415.1|412.3|414.39|411.59|0
1658954100000|2022-07-27 20:35:00|415.27|412.47|414.74|411.94|416.16|413.36|414.39|411.59|0
1658954400000|2022-07-27 20:40:00|414.56|411.76|414.56|411.76|415.09|412.29|414.38|411.58|0
1658954700000|2022-07-27 20:45:00|414.74|411.94|414.91|412.11|414.91|412.11|414.38|411.58|0
1658955000000|2022-07-27 20:50:00|414.74|411.94|414.38|411.58|414.74|411.94|414.38|411.58|0
1658955300000|2022-07-27 20:55:00|414.55|411.75|414.64|411.84|414.82|412.02|414.38|411.58|0
1658955600000|2022-07-27 21:00:00|414.53|411.73|414.3|411.5|414.53|411.73|413.96|411.16|0
1658955900000|2022-07-27 21:05:00|414.06|411.26|414.42|411.62|414.68|411.88|413.81|411.01|0
1658956200000|2022-07-27 21:10:00|414.65|411.85|414.81|412.01|415.17|412.37|414.4|411.6|0
1658956500000|2022-07-27 21:15:00|414.73|411.93|414.83|412.03|415.02|412.22|414.47|411.67|0
1658956800000|2022-07-27 21:20:00|415.14|412.34|414.96|412.16|415.14|412.34|414.83|412.03|0
1658957100000|2022-07-27 21:25:00|414.99|412.19|415.03|412.23|415.16|412.36|414.86|412.06|0
1658957400000|2022-07-27 21:30:00|415.08|412.28|415.28|412.48|415.28|412.48|415.08|412.28|0
1658957700000|2022-07-27 21:35:00|415.22|412.42|414.81|412.01|415.25|412.45|414.62|411.82|0
1658958000000|2022-07-27 21:40:00|414.84|412.04|414.76|411.96|414.84|412.04|414.57|411.77|0
1658958300000|2022-07-27 21:45:00|414.6|411.8|414.46|411.66|414.76|411.96|414.41|411.61|0
1658958600000|2022-07-27 21:50:00|414.44|411.64|414.62|411.82|414.91|412.11|414.36|411.56|0
1658958900000|2022-07-27 21:55:00|414.57|411.77|414.59|411.79|414.98|412.18|414.3|411.5|0
1658959200000|2022-07-27 22:00:00|414.78|411.98|414.52|411.72|415.31|412.51|412.75|409.95|0
1658959500000|2022-07-27 22:05:00|414.7|411.9|413.28|410.48|414.7|411.9|412.75|409.95|0
1658959800000|2022-07-27 22:10:00|413.54|410.74|413.27|410.47|413.81|411.01|412.92|410.12|0
1658960100000|2022-07-27 22:15:00|413.18|410.38|413.8|411|413.8|411|412.92|410.12|0
1658960400000|2022-07-27 22:20:00|413.63|410.83|413.09|410.29|413.63|410.83|413.09|410.29|0
1658960700000|2022-07-27 22:25:00|412.92|410.12|413.27|410.47|413.44|410.64|412.92|410.12|0
1658961000000|2022-07-27 22:30:00|413.44|410.64|414.59|411.79|415.03|412.23|413.09|410.29|0
1658961300000|2022-07-27 22:35:00|414.5|411.7|413.97|411.17|414.5|411.7|413.17|410.37|0
1658961600000|2022-07-27 22:40:00|413.79|410.99|413.26|410.46|413.88|411.08|412.99|410.19|0
1658961900000|2022-07-27 22:45:00|413.44|410.64|413.96|411.16|414.32|411.52|413.44|410.64|0
1658962200000|2022-07-27 22:50:00|413.79|410.99|413.96|411.16|414.32|411.52|413.61|410.81|0
1658962500000|2022-07-27 22:55:00|413.87|411.07|413.96|411.16|414.05|411.25|413.43|410.63|0
1658962800000|2022-07-27 23:00:00|414.14|411.34|414.49|411.69|414.66|411.86|413.78|410.98|0
1658963100000|2022-07-27 23:05:00|414.66|411.86|415.19|412.39|415.9|413.1|414.31|411.51|0
1658963400000|2022-07-27 23:10:00|415.02|412.22|415.37|412.57|415.54|412.74|414.66|411.86|0
1658963700000|2022-07-27 23:15:00|415.45|412.65|414.48|411.68|415.72|412.92|414.48|411.68|0
1658964000000|2022-07-27 23:20:00|414.3|411.5|414.65|411.85|414.74|411.94|414.12|411.32|0
1658964300000|2022-07-27 23:25:00|414.48|411.68|414.74|411.94|415.01|412.21|414.12|411.32|0
1658964600000|2022-07-27 23:30:00|414.65|411.85|415|412.2|415|412.2|413.76|410.96|0
1658964900000|2022-07-27 23:35:00|415.18|412.38|413.84|411.04|415.18|412.38|413.58|410.78|0
1658965200000|2022-07-27 23:40:00|413.94|411.14|413.93|411.13|414.29|411.49|413.76|410.96|0
1658965500000|2022-07-27 23:45:00|413.76|410.96|415.17|412.37|415.17|412.37|413.4|410.6|0
1658965800000|2022-07-27 23:50:00|414.99|412.19|413.84|411.04|415.7|412.9|413.84|411.04|0
1658966100000|2022-07-27 23:55:00|413.75|410.95|413.57|410.77|414.11|411.31|412.69|409.89|0
1658966400000|2022-07-28 00:00:00|413.4|410.6|412.69|409.89|415.07|412.27|412.51|409.71|0
1658966700000|2022-07-28 00:05:00|412.86|410.06|412.15|409.35|414.1|411.3|411.98|409.18|0
1658967000000|2022-07-28 00:10:00|412.33|409.53|411.62|408.82|412.51|409.71|411.27|408.47|0
1658967300000|2022-07-28 00:15:00|411.44|408.64|411.09|408.29|411.62|408.82|410.91|408.11|0
1658967600000|2022-07-28 00:20:00|411.26|408.46|410.56|407.76|411.44|408.64|410.56|407.76|0
1658967900000|2022-07-28 00:25:00|410.73|407.93|409.32|406.52|411.44|408.64|409.32|406.52|0
1658968200000|2022-07-28 00:30:00|409.5|406.7|410.99|408.19|410.99|408.19|409.32|406.52|0
1658968500000|2022-07-28 00:35:00|410.9|408.1|410.55|407.75|411.08|408.28|410.2|407.4|0
1658968800000|2022-07-28 00:40:00|410.46|407.66|410.02|407.22|410.72|407.92|409.84|407.04|0
1658969100000|2022-07-28 00:45:00|409.84|407.04|410.54|407.74|410.72|407.92|409.14|406.34|0
1658969400000|2022-07-28 00:50:00|410.37|407.57|410.8|408|411.42|408.62|410.37|407.57|0
1658969700000|2022-07-28 00:55:00|410.89|408.09|411.07|408.27|411.24|408.44|410.62|407.82|0
1658970000000|2022-07-28 01:00:00|411.24|408.44|411.15|408.35|411.6|408.8|409.83|407.03|0
1658970300000|2022-07-28 01:05:00|411.24|408.44|411.77|408.97|412.12|409.32|411.06|408.26|0
1658970600000|2022-07-28 01:10:00|411.85|409.05|411.24|408.44|412.12|409.32|411.14|408.34|0
1658970900000|2022-07-28 01:15:00|411.41|408.61|412.12|409.32|412.29|409.49|410.71|407.91|0
1658971200000|2022-07-28 01:20:00|411.94|409.14|410.35|407.55|411.94|409.14|410.17|407.37|0
1658971500000|2022-07-28 01:25:00|410.26|407.46|410.52|407.72|410.88|408.08|410.17|407.37|0
1658971800000|2022-07-28 01:30:00|410.35|407.55|412.46|409.66|412.64|409.84|410.25|407.45|0
1658972100000|2022-07-28 01:35:00|412.28|409.48|411.93|409.13|412.72|409.92|411.05|408.25|0
1658972400000|2022-07-28 01:40:00|412.1|409.3|410.87|408.07|412.1|409.3|410.69|407.89|0
1658972700000|2022-07-28 01:45:00|411.04|408.24|411.57|408.77|411.92|409.12|410.69|407.89|0
1658973000000|2022-07-28 01:50:00|411.65|408.85|411.92|409.12|412.1|409.3|411.39|408.59|0
1658973300000|2022-07-28 01:55:00|412.1|409.3|413.06|410.26|413.33|410.53|411.74|408.94|0
1658973600000|2022-07-28 02:00:00|413.15|410.35|412.44|409.64|413.15|410.35|412.09|409.29|0
1658973900000|2022-07-28 02:05:00|412.71|409.91|412.27|409.47|412.97|410.17|412.09|409.29|0
1658974200000|2022-07-28 02:10:00|412.35|409.55|412.62|409.82|413.05|410.25|412.27|409.47|0
1658974500000|2022-07-28 02:15:00|412.7|409.9|412.7|409.9|412.97|410.17|412.44|409.64|0
1658974800000|2022-07-28 02:20:00|412.79|409.99|412.26|409.46|412.97|410.17|412.08|409.28|0
1658975100000|2022-07-28 02:25:00|412.43|409.63|412.61|409.81|412.78|409.98|412.25|409.45|0
1658975400000|2022-07-28 02:30:00|412.69|409.89|413.49|410.69|413.67|410.87|412.25|409.45|0
1658975700000|2022-07-28 02:35:00|413.57|410.77|414.63|411.83|414.9|412.1|413.49|410.69|0
1658976000000|2022-07-28 02:40:00|414.73|411.93|414.55|411.75|415.08|412.28|414.28|411.48|0
1658976300000|2022-07-28 02:45:00|414.45|411.65|415.46|412.66|415.82|413.02|414.19|411.39|0
1658976600000|2022-07-28 02:50:00|415.64|412.84|415.11|412.31|415.64|412.84|414.75|411.95|0
1658976900000|2022-07-28 02:55:00|415.01|412.21|415.19|412.39|415.28|412.48|414.75|411.95|0
1658977200000|2022-07-28 03:00:00|415.28|412.48|414.75|411.95|415.28|412.48|414.4|411.6|0
1658977500000|2022-07-28 03:05:00|414.92|412.12|414.75|411.95|414.92|412.12|414.57|411.77|0
1658977800000|2022-07-28 03:10:00|414.92|412.12|414.92|412.12|415.1|412.3|414.74|411.94|0
1658978100000|2022-07-28 03:15:00|414.74|411.94|414.03|411.23|414.74|411.94|413.86|411.06|0
1658978400000|2022-07-28 03:20:00|413.86|411.06|414.03|411.23|414.03|411.23|413.33|410.53|0
1658978700000|2022-07-28 03:25:00|413.94|411.14|413.68|410.88|414.03|411.23|413.5|410.7|0
1658979000000|2022-07-28 03:30:00|413.85|411.05|413.4|410.6|413.85|411.05|412.97|410.17|0
1658979300000|2022-07-28 03:35:00|413.5|410.7|413.75|410.95|413.85|411.05|413.14|410.34|0
1658979600000|2022-07-28 03:40:00|413.85|411.05|414.02|411.22|414.02|411.22|413.32|410.52|0
1658979900000|2022-07-28 03:45:00|414.1|411.3|412.96|410.16|414.1|411.3|412.78|409.98|0
1658980200000|2022-07-28 03:50:00|413.04|410.24|411.9|409.1|413.14|410.34|411.55|408.75|0
1658980500000|2022-07-28 03:55:00|412.07|409.27|412.07|409.27|412.78|409.98|411.81|409.01|0
1658980800000|2022-07-28 04:00:00|412.25|409.45|412.25|409.45|412.78|409.98|412.07|409.27|0
1658981100000|2022-07-28 04:05:00|412.07|409.27|412.42|409.62|412.42|409.62|412.07|409.27|0
1658981400000|2022-07-28 04:10:00|412.24|409.44|412.24|409.44|412.42|409.62|411.89|409.09|0
1658981700000|2022-07-28 04:15:00|412.06|409.26|412.06|409.26|412.32|409.52|411.89|409.09|0
1658982000000|2022-07-28 04:20:00|412.24|409.44|412.23|409.43|412.41|409.61|412.06|409.26|0
1658982300000|2022-07-28 04:25:00|412.41|409.61|412.41|409.61|412.41|409.61|412.06|409.26|0
1658982600000|2022-07-28 04:30:00|411.7|408.9|412.05|409.25|412.41|409.61|411.17|408.37|0
1658982900000|2022-07-28 04:35:00|411.96|409.16|412.4|409.6|412.76|409.96|411.88|409.08|0
1658983200000|2022-07-28 04:40:00|412.49|409.69|412.58|409.78|412.75|409.95|412.22|409.42|0
1658983500000|2022-07-28 04:45:00|412.75|409.95|412.75|409.95|412.93|410.13|412.4|409.6|0
1658983800000|2022-07-28 04:50:00|412.93|410.13|412.57|409.77|412.93|410.13|412.4|409.6|0
1658984100000|2022-07-28 04:55:00|412.75|409.95|412.39|409.59|412.75|409.95|412.39|409.59|0
1658984400000|2022-07-28 05:00:00|412.57|409.77|412.57|409.77|412.57|409.77|412.04|409.24|0
1658984700000|2022-07-28 05:05:00|412.47|409.67|411.33|408.53|412.57|409.77|411.33|408.53|0
1658985000000|2022-07-28 05:10:00|411.41|408.61|411.15|408.35|411.68|408.88|411.15|408.35|0
1658985300000|2022-07-28 05:15:00|411.33|408.53|411.15|408.35|411.33|408.53|411.15|408.35|0
1658985600000|2022-07-28 05:20:00|410.97|408.17|411.15|408.35|411.32|408.52|410.97|408.17|0
1658985900000|2022-07-28 05:25:00|411.32|408.52|411.14|408.34|411.5|408.7|410.97|408.17|0
1658986200000|2022-07-28 05:30:00|411.32|408.52|412.37|409.57|412.55|409.75|411.32|408.52|0
1658986500000|2022-07-28 05:35:00|412.55|409.75|412.02|409.22|412.55|409.75|411.84|409.04|0
1658986800000|2022-07-28 05:40:00|412.19|409.39|412.9|410.1|412.9|410.1|412.02|409.22|0
1658987100000|2022-07-28 05:45:00|412.72|409.92|413.68|410.88|413.78|410.98|412.54|409.74|0
1658987400000|2022-07-28 05:50:00|413.42|410.62|413.42|410.62|413.6|410.8|413.24|410.44|0
1658987700000|2022-07-28 05:55:00|413.33|410.53|413.59|410.79|413.95|411.15|412.89|410.09|0
1658988000000|2022-07-28 06:00:00|413.77|410.97|415.18|412.38|415.36|412.56|413.59|410.79|0
1658988300000|2022-07-28 06:05:00|415|412.2|414.65|411.85|415.18|412.38|413.77|410.97|0
1658988600000|2022-07-28 06:10:00|414.73|411.93|414.82|412.02|415.18|412.38|414.29|411.49|0
1658988900000|2022-07-28 06:15:00|415|412.2|415.88|413.08|416.14|413.34|414.82|412.02|0
1658989200000|2022-07-28 06:20:00|415.7|412.9|416.06|413.26|416.94|414.14|415|412.2|0
1658989500000|2022-07-28 06:25:00|416.23|413.43|415.34|412.54|416.23|413.43|414.82|412.02|0
1658989800000|2022-07-28 06:30:00|415.25|412.45|414.81|412.01|416.05|413.25|414.64|411.84|0
1658990100000|2022-07-28 06:35:00|414.99|412.19|416.4|413.6|416.4|413.6|414.54|411.74|0
1658990400000|2022-07-28 06:40:00|416.58|413.78|415.69|412.89|416.58|413.78|415.51|412.71|0
1658990700000|2022-07-28 06:45:00|415.51|412.71|414.8|412|415.51|412.71|414.1|411.3|0
1658991000000|2022-07-28 06:50:00|414.71|411.91|413.74|410.94|414.8|412|413.57|410.77|0
1658991300000|2022-07-28 06:55:00|413.56|410.76|414.09|411.29|414.45|411.65|413.56|410.76|0
1658991600000|2022-07-28 07:00:00|413.74|410.94|412.41|409.61|414.27|411.47|411.44|408.64|0
1658991900000|2022-07-28 07:05:00|412.48|410.08|412.65|410.25|412.83|410.43|411.77|409.37|0
1658992200000|2022-07-28 07:10:00|412.83|410.43|414.5|412.1|414.77|412.37|412.83|410.43|0
1658992500000|2022-07-28 07:15:00|414.41|412.01|415.65|413.25|415.65|413.25|413.26|410.86|0
1658992800000|2022-07-28 07:20:00|415.56|413.16|413.43|411.03|416.71|414.31|413.43|411.03|0
1658993100000|2022-07-28 07:25:00|413.53|411.13|412.82|410.42|414.58|412.18|412.82|410.42|0
1658993400000|2022-07-28 07:30:00|412.99|410.59|412.28|409.88|413.08|410.68|410.7|408.3|0
1658993700000|2022-07-28 07:35:00|412.11|409.71|411.4|409|413.17|410.77|411.4|409|0
1658994000000|2022-07-28 07:40:00|411.58|409.18|412.1|409.7|413.52|411.12|411.58|409.18|0
1658994300000|2022-07-28 07:45:00|412.28|409.88|412.54|410.14|413.42|411.02|412.1|409.7|0
1658994600000|2022-07-28 07:50:00|412.63|410.23|412.8|410.4|412.98|410.58|412.1|409.7|0
1658994900000|2022-07-28 07:55:00|412.45|410.05|411.83|409.43|412.63|410.23|411.21|408.81|0
1658995200000|2022-07-28 08:00:00|411.57|409.17|411.56|409.16|412.62|410.22|410.51|408.11|0
1658995500000|2022-07-28 08:05:00|411.39|408.99|409.45|407.05|411.56|409.16|406.84|404.44|0
1658995800000|2022-07-28 08:10:00|409.63|407.23|410.68|408.28|411.21|408.81|409.1|406.7|0
1658996100000|2022-07-28 08:15:00|410.51|408.11|410.86|408.46|412.09|409.69|409.98|407.58|0
1658996400000|2022-07-28 08:20:00|410.68|408.28|411.29|408.89|411.38|408.98|410.5|408.1|0
1658996700000|2022-07-28 08:25:00|410.85|408.45|409.7|407.3|411.03|408.63|409.44|407.04|0
1658997000000|2022-07-28 08:30:00|409.8|407.4|408.56|406.16|409.8|407.4|408.56|406.16|0
1658997300000|2022-07-28 08:35:00|408.65|406.25|408.21|405.81|409.09|406.69|408.21|405.81|0
1658997600000|2022-07-28 08:40:00|408.38|405.98|408.91|406.51|409.26|406.86|407.86|405.46|0
1658997900000|2022-07-28 08:45:00|409.08|406.68|408.91|406.51|409.61|407.21|408.55|406.15|0
1658998200000|2022-07-28 08:50:00|408.81|406.41|406.97|404.57|409.26|406.86|406.45|404.05|0
1658998500000|2022-07-28 08:55:00|407.15|404.75|406.97|404.57|407.5|405.1|406.53|404.13|0
1658998800000|2022-07-28 09:00:00|407.14|404.74|407.49|405.09|408.02|405.62|406.97|404.57|0
1658999100000|2022-07-28 09:05:00|407.32|404.92|405.56|403.16|407.58|405.18|405.56|403.16|0
1658999400000|2022-07-28 09:10:00|405.74|403.34|404.86|402.46|406.35|403.95|404.51|402.11|0
1658999700000|2022-07-28 09:15:00|404.68|402.28|405.38|402.98|405.56|403.16|404.51|402.11|0
1659000000000|2022-07-28 09:20:00|405.21|402.81|404.33|401.93|405.38|402.98|403.98|401.58|0
1659000300000|2022-07-28 09:25:00|404.5|402.1|405.03|402.63|405.9|403.5|404.33|401.93|0
1659000600000|2022-07-28 09:30:00|405.2|402.8|405.55|403.15|405.72|403.32|404.76|402.36|0
1659000900000|2022-07-28 09:35:00|405.37|402.97|407.65|405.25|407.82|405.42|405.28|402.88|0
1659001200000|2022-07-28 09:40:00|407.73|405.33|408.17|405.77|408.35|405.95|407.3|404.9|0
1659001500000|2022-07-28 09:45:00|408.26|405.86|408.25|405.85|409.58|407.18|408.17|405.77|0
1659001800000|2022-07-28 09:50:00|408.35|405.95|407.64|405.24|408.87|406.47|407.47|405.07|0
1659002100000|2022-07-28 09:55:00|407.82|405.42|409.4|407|409.48|407.08|407.82|405.42|0
1659002400000|2022-07-28 10:00:00|409.57|407.17|409.57|407.17|410.45|408.05|408.69|406.29|0
1659002700000|2022-07-28 10:05:00|409.74|407.34|409.04|406.64|410.09|407.69|409.04|406.64|0
1659003000000|2022-07-28 10:10:00|409.21|406.81|407.81|405.41|409.21|406.81|407.81|405.41|0
1659003300000|2022-07-28 10:15:00|407.98|405.58|409.03|406.63|409.39|406.99|407.98|405.58|0
1659003600000|2022-07-28 10:20:00|408.86|406.46|409.38|406.98|409.56|407.16|408.33|405.93|0
1659003900000|2022-07-28 10:25:00|409.29|406.89|410.61|408.21|410.79|408.39|408.85|406.45|0
1659004200000|2022-07-28 10:30:00|410.96|408.56|410.26|407.86|411.14|408.74|410.08|407.68|0
1659004500000|2022-07-28 10:35:00|410.08|407.68|411.31|408.91|411.4|409|409.38|406.98|0
1659004800000|2022-07-28 10:40:00|411.39|408.99|410.78|408.38|411.49|409.09|410.69|408.29|0
1659005100000|2022-07-28 10:45:00|410.69|408.29|410.07|407.67|410.69|408.29|409.55|407.15|0
1659005400000|2022-07-28 10:50:00|410.25|407.85|410.07|407.67|410.25|407.85|409.54|407.14|0
1659005700000|2022-07-28 10:55:00|410.25|407.85|409.89|407.49|410.33|407.93|408.48|406.08|0
1659006000000|2022-07-28 11:00:00|410.07|407.67|411.47|409.07|411.47|409.07|410.07|407.67|0
1659006300000|2022-07-28 11:05:00|411.38|408.98|411.82|409.42|412|409.6|411.12|408.72|0
1659006600000|2022-07-28 11:10:00|412|409.6|412|409.6|412.17|409.77|410.94|408.54|0
1659006900000|2022-07-28 11:15:00|411.82|409.42|412.52|410.12|412.7|410.3|411.55|409.15|0
1659007200000|2022-07-28 11:20:00|412.35|409.95|411.82|409.42|412.35|409.95|411.11|408.71|0
1659007500000|2022-07-28 11:25:00|411.64|409.24|411.64|409.24|412.52|410.12|410.93|408.53|0
1659007800000|2022-07-28 11:30:00|411.81|409.41|411.28|408.88|411.81|409.41|410.93|408.53|0
1659008100000|2022-07-28 11:35:00|411.46|409.06|411.28|408.88|411.81|409.41|411.1|408.7|0
1659008400000|2022-07-28 11:40:00|411.1|408.7|410.57|408.17|411.1|408.7|410.22|407.82|0
1659008700000|2022-07-28 11:45:00|410.75|408.35|410.39|407.99|411.1|408.7|410.39|407.99|0
1659009000000|2022-07-28 11:50:00|410.57|408.17|410.74|408.34|410.92|408.52|410.12|407.72|0
1659009300000|2022-07-28 11:55:00|410.57|408.17|410.56|408.16|410.57|408.17|409.86|407.46|0
1659009600000|2022-07-28 12:00:00|410.47|408.07|408.02|405.62|410.74|408.34|408.02|405.62|0
1659009900000|2022-07-28 12:05:00|408.2|405.8|407.67|405.27|408.37|405.97|407.32|404.92|0
1659010200000|2022-07-28 12:10:00|407.84|405.44|408.19|405.79|408.55|406.15|407.67|405.27|0
1659010500000|2022-07-28 12:15:00|408.1|405.7|408.1|405.7|408.55|406.15|407.22|404.82|0
1659010800000|2022-07-28 12:20:00|408.02|405.62|408.72|406.32|409.6|407.2|407.49|405.09|0
1659011100000|2022-07-28 12:25:00|408.54|406.14|408.8|406.4|409.42|407.02|408.36|405.96|0
1659011400000|2022-07-28 12:30:00|408.97|406.57|410.47|408.07|411.97|409.57|402.22|399.82|0
1659011700000|2022-07-28 12:35:00|410.21|407.81|409.01|406.61|413.39|410.99|407.77|405.37|0
1659012000000|2022-07-28 12:40:00|409.18|406.78|415.45|413.05|415.9|413.5|409.18|406.78|0
1659012300000|2022-07-28 12:45:00|415.19|412.79|418.2|415.8|420.88|418.48|414.66|412.26|0
1659012600000|2022-07-28 12:50:00|417.85|415.45|418.53|416.13|420.49|418.09|416.25|413.85|0
1659012900000|2022-07-28 12:55:00|418.36|415.96|414.98|412.58|418.36|415.96|413.74|411.34|0
1659013200000|2022-07-28 13:00:00|415.07|412.67|413.82|411.42|415.51|413.11|412.68|410.28|0
1659013500000|2022-07-28 13:05:00|413.92|411.52|414.62|412.22|415.69|413.29|412.85|410.45|0
1659013800000|2022-07-28 13:10:00|414.44|412.04|417.28|414.88|417.64|415.24|414.09|411.69|0
1659014100000|2022-07-28 13:15:00|417.1|414.7|419.59|417.19|419.77|417.37|416.57|414.17|0
1659014400000|2022-07-28 13:20:00|419.23|416.83|420.3|417.9|420.83|418.43|419.05|416.65|0
1659014700000|2022-07-28 13:25:00|420.12|417.72|422.08|419.68|423.69|421.29|419.14|416.74|0
1659015000000|2022-07-28 13:30:00|422.8|420.4|425.59|423.19|428.71|426.31|422.08|419.68|0
1659015300000|2022-07-28 13:35:00|425.95|423.55|423.53|421.13|428.99|426.59|423.26|420.86|0
1659015600000|2022-07-28 13:40:00|423.26|420.86|412.79|410.39|424.6|422.2|412.44|410.04|0
1659015900000|2022-07-28 13:45:00|412.61|410.21|408.78|406.38|413.32|410.92|405.06|402.66|0
1659016200000|2022-07-28 13:50:00|408.61|406.21|401.08|398.68|409.48|407.08|398.65|396.25|0
1659016500000|2022-07-28 13:55:00|400.91|398.51|405.45|403.05|406.5|404.1|400.56|398.16|0
1659016800000|2022-07-28 14:00:00|405.62|403.22|408.42|406.02|410.18|407.78|405.62|403.22|0
1659017100000|2022-07-28 14:05:00|407.55|405.15|402.29|399.89|408.95|406.55|399.86|397.46|0
1659017400000|2022-07-28 14:10:00|402.99|400.59|402.64|400.24|405.26|402.86|399.16|396.76|0
1659017700000|2022-07-28 14:15:00|402.47|400.07|402.21|399.81|405.62|403.22|400.73|398.33|0
1659018000000|2022-07-28 14:20:00|402.47|400.07|400.03|397.63|403.35|400.95|396.73|394.33|0
1659018300000|2022-07-28 14:25:00|400.55|398.15|400.9|398.5|402.3|399.9|396.55|394.15|0
1659018600000|2022-07-28 14:30:00|400.38|397.98|400.63|398.23|402.29|399.89|397.15|394.75|0
1659018900000|2022-07-28 14:35:00|400.98|398.58|406.26|403.86|407.87|405.47|400.98|398.58|0
1659019200000|2022-07-28 14:40:00|405.74|403.34|406.88|404.48|406.88|404.48|402.85|400.45|0
1659019500000|2022-07-28 14:45:00|407.23|404.83|415.18|412.78|415.36|412.96|406.35|403.95|0
1659019800000|2022-07-28 14:50:00|415|412.6|415.64|413.24|416.6|414.2|413.76|411.36|0
1659020100000|2022-07-28 14:55:00|414.93|412.53|420.07|417.67|420.25|417.85|414.75|412.35|0
1659020400000|2022-07-28 15:00:00|420.25|417.85|422.03|419.63|424.18|421.78|419.01|416.61|0
1659020700000|2022-07-28 15:05:00|421.85|419.45|422.92|420.52|425.07|422.67|421.85|419.45|0
1659021000000|2022-07-28 15:10:00|423.28|420.88|426.32|423.92|426.32|423.92|421.49|419.09|0
1659021300000|2022-07-28 15:15:00|426.5|424.1|425.53|423.13|427.75|425.35|424.17|421.77|0
1659021600000|2022-07-28 15:20:00|425.71|423.31|431.04|428.64|431.95|429.55|424.21|421.81|0
1659021900000|2022-07-28 15:25:00|431.41|429.01|434.75|432.35|435.47|433.07|430.86|428.46|0
1659022200000|2022-07-28 15:30:00|435.65|433.25|433.12|430.72|436.02|433.62|430.59|428.19|0
1659022500000|2022-07-28 15:35:00|433.3|430.9|433.66|431.26|434.93|432.53|431.49|429.09|0
1659022800000|2022-07-28 15:40:00|433.84|431.44|438.55|436.15|438.55|436.15|432.75|430.35|0
1659023100000|2022-07-28 15:45:00|438.37|435.97|437.64|435.24|439.64|437.24|435.64|433.24|0
1659023400000|2022-07-28 15:50:00|438|435.6|438.67|436.27|440.67|438.27|437.95|435.55|0
1659023700000|2022-07-28 15:55:00|438.31|435.91|434.68|432.28|438.85|436.45|434.5|432.1|0
1659024000000|2022-07-28 16:00:00|434.86|432.46|436.67|434.27|436.85|434.45|434.86|432.46|0
1659024300000|2022-07-28 16:05:00|436.85|434.45|434.86|432.46|437.21|434.81|434.31|431.91|0
1659024600000|2022-07-28 16:10:00|435.04|432.64|437.03|434.63|438.3|435.9|434.85|432.45|0
1659024900000|2022-07-28 16:15:00|437.21|434.81|432.91|430.51|437.21|434.81|432.55|430.15|0
1659025200000|2022-07-28 16:20:00|432.19|429.79|437.44|435.04|437.44|435.04|432.01|429.61|0
1659025500000|2022-07-28 16:25:00|437.62|435.22|438.83|436.43|439.74|437.34|436.17|433.77|0
1659025800000|2022-07-28 16:30:00|439.02|436.62|437.2|434.8|439.38|436.98|434.66|432.26|0
1659026100000|2022-07-28 16:35:00|437.02|434.62|438.1|435.7|438.83|436.43|435.93|433.53|0
1659026400000|2022-07-28 16:40:00|437.92|435.52|437.74|435.34|438.1|435.7|436.29|433.89|0
1659026700000|2022-07-28 16:45:00|437.56|435.16|437.37|434.97|439.73|437.33|437.01|434.61|0
1659027000000|2022-07-28 16:50:00|437.55|435.15|440.28|437.88|440.28|437.88|436.1|433.7|0
1659027300000|2022-07-28 16:55:00|440.09|437.69|437.91|435.51|440.46|438.06|437.91|435.51|0
1659027600000|2022-07-28 17:00:00|437.73|435.33|436.46|434.06|438.46|436.06|434.47|432.07|0
1659027900000|2022-07-28 17:05:00|436.28|433.88|438.45|436.05|438.45|436.05|435.01|432.61|0
1659028200000|2022-07-28 17:10:00|438.63|436.23|440.99|438.59|441.54|439.14|437.72|435.32|0
1659028500000|2022-07-28 17:15:00|440.81|438.41|439.97|437.57|441.36|438.96|438.63|436.23|0
1659028800000|2022-07-28 17:20:00|440.15|437.75|442.16|439.76|443.62|441.22|439.61|437.21|0
1659029100000|2022-07-28 17:25:00|442.52|440.12|443.98|441.58|444.35|441.95|441.61|439.21|0
1659029400000|2022-07-28 17:30:00|444.35|441.95|446.36|443.96|446.36|443.96|443.8|441.4|0
1659029700000|2022-07-28 17:35:00|446.54|444.14|449.09|446.69|449.48|447.08|445.99|443.59|0
1659030000000|2022-07-28 17:40:00|448.44|446.04|450.46|448.06|452.3|449.9|448.44|446.04|0
1659030300000|2022-07-28 17:45:00|450.27|447.87|451.93|449.53|452.48|450.08|449.36|446.96|0
1659030600000|2022-07-28 17:50:00|451.74|449.34|451.56|449.16|452.48|450.08|450.27|447.87|0
1659030900000|2022-07-28 17:55:00|451.74|449.34|453.21|450.81|454.69|452.29|451.74|449.34|0
1659031200000|2022-07-28 18:00:00|452.84|450.44|451.28|448.88|453.03|450.63|450.08|447.68|0
1659031500000|2022-07-28 18:05:00|451.1|448.7|449.26|446.86|451.28|448.88|448.34|445.94|0
1659031800000|2022-07-28 18:10:00|449.63|447.23|449.44|447.04|450.91|448.51|448.16|445.76|0
1659032100000|2022-07-28 18:15:00|449.26|446.86|451.46|449.06|452.56|450.16|449.26|446.86|0
1659032400000|2022-07-28 18:20:00|451.27|448.87|451.27|448.87|451.45|449.05|449.62|447.22|0
1659032700000|2022-07-28 18:25:00|451.45|449.05|451.08|448.68|452|449.6|450.35|447.95|0
1659033000000|2022-07-28 18:30:00|451.27|448.87|451.26|448.86|452.19|449.79|449.43|447.03|0
1659033300000|2022-07-28 18:35:00|451.45|449.05|452.18|449.78|452.37|449.97|450.71|448.31|0
1659033600000|2022-07-28 18:40:00|452.55|450.15|452.73|450.33|453.47|451.07|452.18|449.78|0
1659033900000|2022-07-28 18:45:00|452.55|450.15|453.1|450.7|453.28|450.88|451.99|449.59|0
1659034200000|2022-07-28 18:50:00|453.28|450.88|454.57|452.17|454.57|452.17|451.62|449.22|0
1659034500000|2022-07-28 18:55:00|454.75|452.35|454.01|451.61|454.93|452.53|452.35|449.95|0
1659034800000|2022-07-28 19:00:00|454.38|451.98|455.85|453.45|456.59|454.19|453.09|450.69|0
1659035100000|2022-07-28 19:05:00|456.04|453.64|454.74|452.34|458.25|455.85|452.72|450.32|0
1659035400000|2022-07-28 19:10:00|454.93|452.53|454|451.6|455.11|452.71|452.16|449.76|0
1659035700000|2022-07-28 19:15:00|454.19|451.79|453.82|451.42|454.55|452.15|451.24|448.84|0
1659036000000|2022-07-28 19:20:00|454|451.6|455.29|452.89|456.03|453.63|454|451.6|0
1659036300000|2022-07-28 19:25:00|455.47|453.07|455.84|453.44|456.21|453.81|454|451.6|0
1659036600000|2022-07-28 19:30:00|455.65|453.25|455.56|453.16|456.3|453.9|453.63|451.23|0
1659036900000|2022-07-28 19:35:00|455.74|453.34|452.98|450.58|456.11|453.71|451.33|448.93|0
1659037200000|2022-07-28 19:40:00|453.16|450.76|451.88|449.48|453.35|450.95|450.59|448.19|0
1659037500000|2022-07-28 19:45:00|451.51|449.11|454.26|451.86|454.45|452.05|450.41|448.01|0
1659037800000|2022-07-28 19:50:00|455|452.6|452.88|450.48|456.1|453.7|451.77|449.37|0
1659038100000|2022-07-28 19:55:00|452.51|450.11|452.75|449.87|454.16|451.76|450.21|447.81|0
1659038400000|2022-07-28 20:00:00|452.2|449.32|460.74|457.86|464.35|461.47|452.01|449.13|0
1659038700000|2022-07-28 20:05:00|461.11|458.23|459.75|457.35|463.52|460.64|459.38|456.98|0
1659039000000|2022-07-28 20:10:00|459.38|456.98|458.64|456.24|460.68|458.28|458.09|455.69|0
1659039300000|2022-07-28 20:15:00|459.58|456.78|461.15|458.35|461.62|458.82|459.03|456.23|0
1659039600000|2022-07-28 20:20:00|461.06|458.26|459.95|457.15|461.61|458.81|459.95|457.15|0
1659039900000|2022-07-28 20:25:00|460.13|457.33|462.17|459.37|462.35|459.55|459.39|456.59|0
1659040200000|2022-07-28 20:30:00|457.45|454.65|471.28|468.48|472.5|469.7|457.45|454.65|0
1659040500000|2022-07-28 20:35:00|471.37|468.57|477.65|474.85|481.04|478.24|471.09|468.29|0
1659040800000|2022-07-28 20:40:00|477.84|475.04|478.02|475.22|479.15|476.35|476.9|474.1|0
1659041100000|2022-07-28 20:45:00|477.84|475.04|479.15|476.35|479.81|477.01|476.9|474.1|0
1659041400000|2022-07-28 20:50:00|478.96|476.16|478.02|475.22|479.15|476.35|477.64|474.84|0
1659041700000|2022-07-28 20:55:00|477.83|475.03|476.98|474.18|478.67|475.87|476.79|473.99|0
1659042000000|2022-07-28 21:00:00|477.02|474.22|478.06|475.26|478.16|475.36|476.87|474.07|0
1659042300000|2022-07-28 21:05:00|478.27|475.47|476.98|474.18|478.27|475.47|476.9|474.1|0
1659042600000|2022-07-28 21:10:00|477.67|474.87|476.95|474.15|478.19|475.39|476.95|474.15|0
1659042900000|2022-07-28 21:15:00|476.93|474.13|476.9|474.1|477.47|474.67|476.68|473.88|0
1659043200000|2022-07-28 21:20:00|476.88|474.08|476.27|473.47|477.15|474.35|476.27|473.47|0
1659043500000|2022-07-28 21:25:00|476.24|473.44|475.48|472.68|476.38|473.58|475.07|472.27|0
1659043800000|2022-07-28 21:30:00|475.07|472.27|476.2|473.4|476.63|473.83|475.07|472.27|0
1659044100000|2022-07-28 21:35:00|476.17|473.37|475.7|472.9|476.2|473.4|475.62|472.82|0
1659044400000|2022-07-28 21:40:00|475.56|472.76|476.57|473.77|476.63|473.83|475.56|472.76|0
1659044700000|2022-07-28 21:45:00|476.52|473.72|477.03|474.23|477.22|474.42|476.52|473.72|0
1659045000000|2022-07-28 21:50:00|477.14|474.34|477.38|474.58|477.38|474.58|476.95|474.15|0
1659045300000|2022-07-28 21:55:00|477.44|474.64|477.74|474.94|478.23|475.43|477.33|474.53|0
1659045600000|2022-07-28 22:00:00|475.85|473.05|470.71|467.91|475.85|473.05|469.78|466.98|0
1659045900000|2022-07-28 22:05:00|471.08|468.28|472.67|469.87|473.14|470.34|470.8|468|0
1659046200000|2022-07-28 22:10:00|472.76|469.96|474.07|471.27|474.07|471.27|472.01|469.21|0
1659046500000|2022-07-28 22:15:00|473.88|471.08|471.82|469.02|474.07|471.27|471.82|469.02|0
1659046800000|2022-07-28 22:20:00|472.01|469.21|470.89|468.09|472.01|469.21|470.33|467.53|0
1659047100000|2022-07-28 22:25:00|470.98|468.18|472.19|469.39|472.19|469.39|470.89|468.09|0
1659047400000|2022-07-28 22:30:00|472.28|469.48|471.26|468.46|472.57|469.77|471.26|468.46|0
1659047700000|2022-07-28 22:35:00|471.44|468.64|470.88|468.08|472|469.2|470.69|467.89|0
1659048000000|2022-07-28 22:40:00|470.97|468.17|471.62|468.82|471.62|468.82|470.5|467.7|0
1659048300000|2022-07-28 22:45:00|471.53|468.73|469.76|466.96|471.53|468.73|469.76|466.96|0
1659048600000|2022-07-28 22:50:00|469.94|467.14|468.63|465.83|469.94|467.14|468.08|465.28|0
1659048900000|2022-07-28 22:55:00|468.45|465.65|469|466.2|469.75|466.95|467.7|464.9|0
1659049200000|2022-07-28 23:00:00|469.19|466.39|468.44|465.64|469.38|466.58|468.26|465.46|0
1659049500000|2022-07-28 23:05:00|468.53|465.73|467.88|465.08|468.63|465.83|467.51|464.71|0
1659049800000|2022-07-28 23:10:00|468.07|465.27|467.88|465.08|468.25|465.45|467.69|464.89|0
1659050100000|2022-07-28 23:15:00|468.25|465.45|467.5|464.7|468.44|465.64|467.13|464.33|0
1659050400000|2022-07-28 23:20:00|467.69|464.89|467.69|464.89|468.81|466.01|466.94|464.14|0
1659050700000|2022-07-28 23:25:00|467.87|465.07|469.92|467.12|470.11|467.31|467.87|465.07|0
1659051000000|2022-07-28 23:30:00|469.73|466.93|469.55|466.75|469.92|467.12|469.45|466.65|0
1659051300000|2022-07-28 23:35:00|469.36|466.56|469.54|466.74|470.29|467.49|468.8|466|0
1659051600000|2022-07-28 23:40:00|469.73|466.93|469.73|466.93|469.82|467.02|469.17|466.37|0
1659051900000|2022-07-28 23:45:00|469.91|467.11|470.28|467.48|470.47|467.67|469.17|466.37|0
1659052200000|2022-07-28 23:50:00|470.47|467.67|470.65|467.85|471.22|468.42|469.72|466.92|0
1659052500000|2022-07-28 23:55:00|470.56|467.76|469.91|467.11|470.93|468.13|469.91|467.11|0
1658966400000|2022-07-28 00:00:00|413.4|410.6|412.69|409.89|415.07|412.27|412.51|409.71|0
1658966700000|2022-07-28 00:05:00|412.86|410.06|412.15|409.35|414.1|411.3|411.98|409.18|0
1658967000000|2022-07-28 00:10:00|412.33|409.53|411.62|408.82|412.51|409.71|411.27|408.47|0
1658967300000|2022-07-28 00:15:00|411.44|408.64|411.09|408.29|411.62|408.82|410.91|408.11|0
1658967600000|2022-07-28 00:20:00|411.26|408.46|410.56|407.76|411.44|408.64|410.56|407.76|0
1658967900000|2022-07-28 00:25:00|410.73|407.93|409.32|406.52|411.44|408.64|409.32|406.52|0
1658968200000|2022-07-28 00:30:00|409.5|406.7|410.99|408.19|410.99|408.19|409.32|406.52|0
1658968500000|2022-07-28 00:35:00|410.9|408.1|410.55|407.75|411.08|408.28|410.2|407.4|0
1658968800000|2022-07-28 00:40:00|410.46|407.66|410.02|407.22|410.72|407.92|409.84|407.04|0
1658969100000|2022-07-28 00:45:00|409.84|407.04|410.54|407.74|410.72|407.92|409.14|406.34|0
1658969400000|2022-07-28 00:50:00|410.37|407.57|410.8|408|411.42|408.62|410.37|407.57|0
1658969700000|2022-07-28 00:55:00|410.89|408.09|411.07|408.27|411.24|408.44|410.62|407.82|0
1658970000000|2022-07-28 01:00:00|411.24|408.44|411.15|408.35|411.6|408.8|409.83|407.03|0
1658970300000|2022-07-28 01:05:00|411.24|408.44|411.77|408.97|412.12|409.32|411.06|408.26|0
1658970600000|2022-07-28 01:10:00|411.85|409.05|411.24|408.44|412.12|409.32|411.14|408.34|0
1658970900000|2022-07-28 01:15:00|411.41|408.61|412.12|409.32|412.29|409.49|410.71|407.91|0
1658971200000|2022-07-28 01:20:00|411.94|409.14|410.35|407.55|411.94|409.14|410.17|407.37|0
1658971500000|2022-07-28 01:25:00|410.26|407.46|410.52|407.72|410.88|408.08|410.17|407.37|0
1658971800000|2022-07-28 01:30:00|410.35|407.55|412.46|409.66|412.64|409.84|410.25|407.45|0
1658972100000|2022-07-28 01:35:00|412.28|409.48|411.93|409.13|412.72|409.92|411.05|408.25|0
1658972400000|2022-07-28 01:40:00|412.1|409.3|410.87|408.07|412.1|409.3|410.69|407.89|0
1658972700000|2022-07-28 01:45:00|411.04|408.24|411.57|408.77|411.92|409.12|410.69|407.89|0
1658973000000|2022-07-28 01:50:00|411.65|408.85|411.92|409.12|412.1|409.3|411.39|408.59|0
1658973300000|2022-07-28 01:55:00|412.1|409.3|413.06|410.26|413.33|410.53|411.74|408.94|0
1658973600000|2022-07-28 02:00:00|413.15|410.35|412.44|409.64|413.15|410.35|412.09|409.29|0
1658973900000|2022-07-28 02:05:00|412.71|409.91|412.27|409.47|412.97|410.17|412.09|409.29|0
1658974200000|2022-07-28 02:10:00|412.35|409.55|412.62|409.82|413.05|410.25|412.27|409.47|0
1658974500000|2022-07-28 02:15:00|412.7|409.9|412.7|409.9|412.97|410.17|412.44|409.64|0
1658974800000|2022-07-28 02:20:00|412.79|409.99|412.26|409.46|412.97|410.17|412.08|409.28|0
1658975100000|2022-07-28 02:25:00|412.43|409.63|412.61|409.81|412.78|409.98|412.25|409.45|0
1658975400000|2022-07-28 02:30:00|412.69|409.89|413.49|410.69|413.67|410.87|412.25|409.45|0
1658975700000|2022-07-28 02:35:00|413.57|410.77|414.63|411.83|414.9|412.1|413.49|410.69|0
1658976000000|2022-07-28 02:40:00|414.73|411.93|414.55|411.75|415.08|412.28|414.28|411.48|0
1658976300000|2022-07-28 02:45:00|414.45|411.65|415.46|412.66|415.82|413.02|414.19|411.39|0
1658976600000|2022-07-28 02:50:00|415.64|412.84|415.11|412.31|415.64|412.84|414.75|411.95|0
1658976900000|2022-07-28 02:55:00|415.01|412.21|415.19|412.39|415.28|412.48|414.75|411.95|0
1658977200000|2022-07-28 03:00:00|415.28|412.48|414.75|411.95|415.28|412.48|414.4|411.6|0
1658977500000|2022-07-28 03:05:00|414.92|412.12|414.75|411.95|414.92|412.12|414.57|411.77|0
1658977800000|2022-07-28 03:10:00|414.92|412.12|414.92|412.12|415.1|412.3|414.74|411.94|0
1658978100000|2022-07-28 03:15:00|414.74|411.94|414.03|411.23|414.74|411.94|413.86|411.06|0
1658978400000|2022-07-28 03:20:00|413.86|411.06|414.03|411.23|414.03|411.23|413.33|410.53|0
1658978700000|2022-07-28 03:25:00|413.94|411.14|413.68|410.88|414.03|411.23|413.5|410.7|0
1658979000000|2022-07-28 03:30:00|413.85|411.05|413.4|410.6|413.85|411.05|412.97|410.17|0
1658979300000|2022-07-28 03:35:00|413.5|410.7|413.75|410.95|413.85|411.05|413.14|410.34|0
1658979600000|2022-07-28 03:40:00|413.85|411.05|414.02|411.22|414.02|411.22|413.32|410.52|0
1658979900000|2022-07-28 03:45:00|414.1|411.3|412.96|410.16|414.1|411.3|412.78|409.98|0
1658980200000|2022-07-28 03:50:00|413.04|410.24|411.9|409.1|413.14|410.34|411.55|408.75|0
1658980500000|2022-07-28 03:55:00|412.07|409.27|412.07|409.27|412.78|409.98|411.81|409.01|0
1658980800000|2022-07-28 04:00:00|412.25|409.45|412.25|409.45|412.78|409.98|412.07|409.27|0
1658981100000|2022-07-28 04:05:00|412.07|409.27|412.42|409.62|412.42|409.62|412.07|409.27|0
1658981400000|2022-07-28 04:10:00|412.24|409.44|412.24|409.44|412.42|409.62|411.89|409.09|0
1658981700000|2022-07-28 04:15:00|412.06|409.26|412.06|409.26|412.32|409.52|411.89|409.09|0
1658982000000|2022-07-28 04:20:00|412.24|409.44|412.23|409.43|412.41|409.61|412.06|409.26|0
1658982300000|2022-07-28 04:25:00|412.41|409.61|412.41|409.61|412.41|409.61|412.06|409.26|0
1658982600000|2022-07-28 04:30:00|411.7|408.9|412.05|409.25|412.41|409.61|411.17|408.37|0
1658982900000|2022-07-28 04:35:00|411.96|409.16|412.4|409.6|412.76|409.96|411.88|409.08|0
1658983200000|2022-07-28 04:40:00|412.49|409.69|412.58|409.78|412.75|409.95|412.22|409.42|0
1658983500000|2022-07-28 04:45:00|412.75|409.95|412.75|409.95|412.93|410.13|412.4|409.6|0
1658983800000|2022-07-28 04:50:00|412.93|410.13|412.57|409.77|412.93|410.13|412.4|409.6|0
1658984100000|2022-07-28 04:55:00|412.75|409.95|412.39|409.59|412.75|409.95|412.39|409.59|0
1658984400000|2022-07-28 05:00:00|412.57|409.77|412.57|409.77|412.57|409.77|412.04|409.24|0
1658984700000|2022-07-28 05:05:00|412.47|409.67|411.33|408.53|412.57|409.77|411.33|408.53|0
1658985000000|2022-07-28 05:10:00|411.41|408.61|411.15|408.35|411.68|408.88|411.15|408.35|0
1658985300000|2022-07-28 05:15:00|411.33|408.53|411.15|408.35|411.33|408.53|411.15|408.35|0
1658985600000|2022-07-28 05:20:00|410.97|408.17|411.15|408.35|411.32|408.52|410.97|408.17|0
1658985900000|2022-07-28 05:25:00|411.32|408.52|411.14|408.34|411.5|408.7|410.97|408.17|0
1658986200000|2022-07-28 05:30:00|411.32|408.52|412.37|409.57|412.55|409.75|411.32|408.52|0
1658986500000|2022-07-28 05:35:00|412.55|409.75|412.02|409.22|412.55|409.75|411.84|409.04|0
1658986800000|2022-07-28 05:40:00|412.19|409.39|412.9|410.1|412.9|410.1|412.02|409.22|0
1658987100000|2022-07-28 05:45:00|412.72|409.92|413.68|410.88|413.78|410.98|412.54|409.74|0
1658987400000|2022-07-28 05:50:00|413.42|410.62|413.42|410.62|413.6|410.8|413.24|410.44|0
1658987700000|2022-07-28 05:55:00|413.33|410.53|413.59|410.79|413.95|411.15|412.89|410.09|0
1658988000000|2022-07-28 06:00:00|413.77|410.97|415.18|412.38|415.36|412.56|413.59|410.79|0
1658988300000|2022-07-28 06:05:00|415|412.2|414.65|411.85|415.18|412.38|413.77|410.97|0
1658988600000|2022-07-28 06:10:00|414.73|411.93|414.82|412.02|415.18|412.38|414.29|411.49|0
1658988900000|2022-07-28 06:15:00|415|412.2|415.88|413.08|416.14|413.34|414.82|412.02|0
1658989200000|2022-07-28 06:20:00|415.7|412.9|416.06|413.26|416.94|414.14|415|412.2|0
1658989500000|2022-07-28 06:25:00|416.23|413.43|415.34|412.54|416.23|413.43|414.82|412.02|0
1658989800000|2022-07-28 06:30:00|415.25|412.45|414.81|412.01|416.05|413.25|414.64|411.84|0
1658990100000|2022-07-28 06:35:00|414.99|412.19|416.4|413.6|416.4|413.6|414.54|411.74|0
1658990400000|2022-07-28 06:40:00|416.58|413.78|415.69|412.89|416.58|413.78|415.51|412.71|0
1658990700000|2022-07-28 06:45:00|415.51|412.71|414.8|412|415.51|412.71|414.1|411.3|0
1658991000000|2022-07-28 06:50:00|414.71|411.91|413.74|410.94|414.8|412|413.57|410.77|0
1658991300000|2022-07-28 06:55:00|413.56|410.76|414.09|411.29|414.45|411.65|413.56|410.76|0
1658991600000|2022-07-28 07:00:00|413.74|410.94|412.41|409.61|414.27|411.47|411.44|408.64|0
1658991900000|2022-07-28 07:05:00|412.48|410.08|412.65|410.25|412.83|410.43|411.77|409.37|0
1658992200000|2022-07-28 07:10:00|412.83|410.43|414.5|412.1|414.77|412.37|412.83|410.43|0
1658992500000|2022-07-28 07:15:00|414.41|412.01|415.65|413.25|415.65|413.25|413.26|410.86|0
1658992800000|2022-07-28 07:20:00|415.56|413.16|413.43|411.03|416.71|414.31|413.43|411.03|0
1658993100000|2022-07-28 07:25:00|413.53|411.13|412.82|410.42|414.58|412.18|412.82|410.42|0
1658993400000|2022-07-28 07:30:00|412.99|410.59|412.28|409.88|413.08|410.68|410.7|408.3|0
1658993700000|2022-07-28 07:35:00|412.11|409.71|411.4|409|413.17|410.77|411.4|409|0
1658994000000|2022-07-28 07:40:00|411.58|409.18|412.1|409.7|413.52|411.12|411.58|409.18|0
1658994300000|2022-07-28 07:45:00|412.28|409.88|412.54|410.14|413.42|411.02|412.1|409.7|0
1658994600000|2022-07-28 07:50:00|412.63|410.23|412.8|410.4|412.98|410.58|412.1|409.7|0
1658994900000|2022-07-28 07:55:00|412.45|410.05|411.83|409.43|412.63|410.23|411.21|408.81|0
1658995200000|2022-07-28 08:00:00|411.57|409.17|411.56|409.16|412.62|410.22|410.51|408.11|0
1658995500000|2022-07-28 08:05:00|411.39|408.99|409.45|407.05|411.56|409.16|406.84|404.44|0
1658995800000|2022-07-28 08:10:00|409.63|407.23|410.68|408.28|411.21|408.81|409.1|406.7|0
1658996100000|2022-07-28 08:15:00|410.51|408.11|410.86|408.46|412.09|409.69|409.98|407.58|0
1658996400000|2022-07-28 08:20:00|410.68|408.28|411.29|408.89|411.38|408.98|410.5|408.1|0
1658996700000|2022-07-28 08:25:00|410.85|408.45|409.7|407.3|411.03|408.63|409.44|407.04|0
1658997000000|2022-07-28 08:30:00|409.8|407.4|408.56|406.16|409.8|407.4|408.56|406.16|0
1658997300000|2022-07-28 08:35:00|408.65|406.25|408.21|405.81|409.09|406.69|408.21|405.81|0
1658997600000|2022-07-28 08:40:00|408.38|405.98|408.91|406.51|409.26|406.86|407.86|405.46|0
1658997900000|2022-07-28 08:45:00|409.08|406.68|408.91|406.51|409.61|407.21|408.55|406.15|0
1658998200000|2022-07-28 08:50:00|408.81|406.41|406.97|404.57|409.26|406.86|406.45|404.05|0
1658998500000|2022-07-28 08:55:00|407.15|404.75|406.97|404.57|407.5|405.1|406.53|404.13|0
1658998800000|2022-07-28 09:00:00|407.14|404.74|407.49|405.09|408.02|405.62|406.97|404.57|0
1658999100000|2022-07-28 09:05:00|407.32|404.92|405.56|403.16|407.58|405.18|405.56|403.16|0
1658999400000|2022-07-28 09:10:00|405.74|403.34|404.86|402.46|406.35|403.95|404.51|402.11|0
1658999700000|2022-07-28 09:15:00|404.68|402.28|405.38|402.98|405.56|403.16|404.51|402.11|0
1659000000000|2022-07-28 09:20:00|405.21|402.81|404.33|401.93|405.38|402.98|403.98|401.58|0
1659000300000|2022-07-28 09:25:00|404.5|402.1|405.03|402.63|405.9|403.5|404.33|401.93|0
1659000600000|2022-07-28 09:30:00|405.2|402.8|405.55|403.15|405.72|403.32|404.76|402.36|0
1659000900000|2022-07-28 09:35:00|405.37|402.97|407.65|405.25|407.82|405.42|405.28|402.88|0
1659001200000|2022-07-28 09:40:00|407.73|405.33|408.17|405.77|408.35|405.95|407.3|404.9|0
1659001500000|2022-07-28 09:45:00|408.26|405.86|408.25|405.85|409.58|407.18|408.17|405.77|0
1659001800000|2022-07-28 09:50:00|408.35|405.95|407.64|405.24|408.87|406.47|407.47|405.07|0
1659002100000|2022-07-28 09:55:00|407.82|405.42|409.4|407|409.48|407.08|407.82|405.42|0
1659002400000|2022-07-28 10:00:00|409.57|407.17|409.57|407.17|410.45|408.05|408.69|406.29|0
1659002700000|2022-07-28 10:05:00|409.74|407.34|409.04|406.64|410.09|407.69|409.04|406.64|0
1659003000000|2022-07-28 10:10:00|409.21|406.81|407.81|405.41|409.21|406.81|407.81|405.41|0
1659003300000|2022-07-28 10:15:00|407.98|405.58|409.03|406.63|409.39|406.99|407.98|405.58|0
1659003600000|2022-07-28 10:20:00|408.86|406.46|409.38|406.98|409.56|407.16|408.33|405.93|0
1659003900000|2022-07-28 10:25:00|409.29|406.89|410.61|408.21|410.79|408.39|408.85|406.45|0
1659004200000|2022-07-28 10:30:00|410.96|408.56|410.26|407.86|411.14|408.74|410.08|407.68|0
1659004500000|2022-07-28 10:35:00|410.08|407.68|411.31|408.91|411.4|409|409.38|406.98|0
1659004800000|2022-07-28 10:40:00|411.39|408.99|410.78|408.38|411.49|409.09|410.69|408.29|0
1659005100000|2022-07-28 10:45:00|410.69|408.29|410.07|407.67|410.69|408.29|409.55|407.15|0
1659005400000|2022-07-28 10:50:00|410.25|407.85|410.07|407.67|410.25|407.85|409.54|407.14|0
1659005700000|2022-07-28 10:55:00|410.25|407.85|409.89|407.49|410.33|407.93|408.48|406.08|0
1659006000000|2022-07-28 11:00:00|410.07|407.67|411.47|409.07|411.47|409.07|410.07|407.67|0
1659006300000|2022-07-28 11:05:00|411.38|408.98|411.82|409.42|412|409.6|411.12|408.72|0
1659006600000|2022-07-28 11:10:00|412|409.6|412|409.6|412.17|409.77|410.94|408.54|0
1659006900000|2022-07-28 11:15:00|411.82|409.42|412.52|410.12|412.7|410.3|411.55|409.15|0
1659007200000|2022-07-28 11:20:00|412.35|409.95|411.82|409.42|412.35|409.95|411.11|408.71|0
1659007500000|2022-07-28 11:25:00|411.64|409.24|411.64|409.24|412.52|410.12|410.93|408.53|0
1659007800000|2022-07-28 11:30:00|411.81|409.41|411.28|408.88|411.81|409.41|410.93|408.53|0
1659008100000|2022-07-28 11:35:00|411.46|409.06|411.28|408.88|411.81|409.41|411.1|408.7|0
1659008400000|2022-07-28 11:40:00|411.1|408.7|410.57|408.17|411.1|408.7|410.22|407.82|0
1659008700000|2022-07-28 11:45:00|410.75|408.35|410.39|407.99|411.1|408.7|410.39|407.99|0
1659009000000|2022-07-28 11:50:00|410.57|408.17|410.74|408.34|410.92|408.52|410.12|407.72|0
1659009300000|2022-07-28 11:55:00|410.57|408.17|410.56|408.16|410.57|408.17|409.86|407.46|0
1659009600000|2022-07-28 12:00:00|410.47|408.07|408.02|405.62|410.74|408.34|408.02|405.62|0
1659009900000|2022-07-28 12:05:00|408.2|405.8|407.67|405.27|408.37|405.97|407.32|404.92|0
1659010200000|2022-07-28 12:10:00|407.84|405.44|408.19|405.79|408.55|406.15|407.67|405.27|0
1659010500000|2022-07-28 12:15:00|408.1|405.7|408.1|405.7|408.55|406.15|407.22|404.82|0
1659010800000|2022-07-28 12:20:00|408.02|405.62|408.72|406.32|409.6|407.2|407.49|405.09|0
1659011100000|2022-07-28 12:25:00|408.54|406.14|408.8|406.4|409.42|407.02|408.36|405.96|0
1659011400000|2022-07-28 12:30:00|408.97|406.57|410.47|408.07|411.97|409.57|402.22|399.82|0
1659011700000|2022-07-28 12:35:00|410.21|407.81|409.01|406.61|413.39|410.99|407.77|405.37|0
1659012000000|2022-07-28 12:40:00|409.18|406.78|415.45|413.05|415.9|413.5|409.18|406.78|0
1659012300000|2022-07-28 12:45:00|415.19|412.79|418.2|415.8|420.88|418.48|414.66|412.26|0
1659012600000|2022-07-28 12:50:00|417.85|415.45|418.53|416.13|420.49|418.09|416.25|413.85|0
1659012900000|2022-07-28 12:55:00|418.36|415.96|414.98|412.58|418.36|415.96|413.74|411.34|0
1659013200000|2022-07-28 13:00:00|415.07|412.67|413.82|411.42|415.51|413.11|412.68|410.28|0
1659013500000|2022-07-28 13:05:00|413.92|411.52|414.62|412.22|415.69|413.29|412.85|410.45|0
1659013800000|2022-07-28 13:10:00|414.44|412.04|417.28|414.88|417.64|415.24|414.09|411.69|0
1659014100000|2022-07-28 13:15:00|417.1|414.7|419.59|417.19|419.77|417.37|416.57|414.17|0
1659014400000|2022-07-28 13:20:00|419.23|416.83|420.3|417.9|420.83|418.43|419.05|416.65|0
1659014700000|2022-07-28 13:25:00|420.12|417.72|422.08|419.68|423.69|421.29|419.14|416.74|0
1659015000000|2022-07-28 13:30:00|422.8|420.4|425.59|423.19|428.71|426.31|422.08|419.68|0
1659015300000|2022-07-28 13:35:00|425.95|423.55|423.53|421.13|428.99|426.59|423.26|420.86|0
1659015600000|2022-07-28 13:40:00|423.26|420.86|412.79|410.39|424.6|422.2|412.44|410.04|0
1659015900000|2022-07-28 13:45:00|412.61|410.21|408.78|406.38|413.32|410.92|405.06|402.66|0
1659016200000|2022-07-28 13:50:00|408.61|406.21|401.08|398.68|409.48|407.08|398.65|396.25|0
1659016500000|2022-07-28 13:55:00|400.91|398.51|405.45|403.05|406.5|404.1|400.56|398.16|0
1659016800000|2022-07-28 14:00:00|405.62|403.22|408.42|406.02|410.18|407.78|405.62|403.22|0
1659017100000|2022-07-28 14:05:00|407.55|405.15|402.29|399.89|408.95|406.55|399.86|397.46|0
1659017400000|2022-07-28 14:10:00|402.99|400.59|402.64|400.24|405.26|402.86|399.16|396.76|0
1659017700000|2022-07-28 14:15:00|402.47|400.07|402.21|399.81|405.62|403.22|400.73|398.33|0
1659018000000|2022-07-28 14:20:00|402.47|400.07|400.03|397.63|403.35|400.95|396.73|394.33|0
1659018300000|2022-07-28 14:25:00|400.55|398.15|400.9|398.5|402.3|399.9|396.55|394.15|0
1659018600000|2022-07-28 14:30:00|400.38|397.98|400.63|398.23|402.29|399.89|397.15|394.75|0
1659018900000|2022-07-28 14:35:00|400.98|398.58|406.26|403.86|407.87|405.47|400.98|398.58|0
1659019200000|2022-07-28 14:40:00|405.74|403.34|406.88|404.48|406.88|404.48|402.85|400.45|0
1659019500000|2022-07-28 14:45:00|407.23|404.83|415.18|412.78|415.36|412.96|406.35|403.95|0
1659019800000|2022-07-28 14:50:00|415|412.6|415.64|413.24|416.6|414.2|413.76|411.36|0
1659020100000|2022-07-28 14:55:00|414.93|412.53|420.07|417.67|420.25|417.85|414.75|412.35|0
1659020400000|2022-07-28 15:00:00|420.25|417.85|422.03|419.63|424.18|421.78|419.01|416.61|0
1659020700000|2022-07-28 15:05:00|421.85|419.45|422.92|420.52|425.07|422.67|421.85|419.45|0
1659021000000|2022-07-28 15:10:00|423.28|420.88|426.32|423.92|426.32|423.92|421.49|419.09|0
1659021300000|2022-07-28 15:15:00|426.5|424.1|425.53|423.13|427.75|425.35|424.17|421.77|0
1659021600000|2022-07-28 15:20:00|425.71|423.31|431.04|428.64|431.95|429.55|424.21|421.81|0
1659021900000|2022-07-28 15:25:00|431.41|429.01|434.75|432.35|435.47|433.07|430.86|428.46|0
1659022200000|2022-07-28 15:30:00|435.65|433.25|433.12|430.72|436.02|433.62|430.59|428.19|0
1659022500000|2022-07-28 15:35:00|433.3|430.9|433.66|431.26|434.93|432.53|431.49|429.09|0
1659022800000|2022-07-28 15:40:00|433.84|431.44|438.55|436.15|438.55|436.15|432.75|430.35|0
1659023100000|2022-07-28 15:45:00|438.37|435.97|437.64|435.24|439.64|437.24|435.64|433.24|0
1659023400000|2022-07-28 15:50:00|438|435.6|438.67|436.27|440.67|438.27|437.95|435.55|0
1659023700000|2022-07-28 15:55:00|438.31|435.91|434.68|432.28|438.85|436.45|434.5|432.1|0
1659024000000|2022-07-28 16:00:00|434.86|432.46|436.67|434.27|436.85|434.45|434.86|432.46|0
1659024300000|2022-07-28 16:05:00|436.85|434.45|434.86|432.46|437.21|434.81|434.31|431.91|0
1659024600000|2022-07-28 16:10:00|435.04|432.64|437.03|434.63|438.3|435.9|434.85|432.45|0
1659024900000|2022-07-28 16:15:00|437.21|434.81|432.91|430.51|437.21|434.81|432.55|430.15|0
1659025200000|2022-07-28 16:20:00|432.19|429.79|437.44|435.04|437.44|435.04|432.01|429.61|0
1659025500000|2022-07-28 16:25:00|437.62|435.22|438.83|436.43|439.74|437.34|436.17|433.77|0
1659025800000|2022-07-28 16:30:00|439.02|436.62|437.2|434.8|439.38|436.98|434.66|432.26|0
1659026100000|2022-07-28 16:35:00|437.02|434.62|438.1|435.7|438.83|436.43|435.93|433.53|0
1659026400000|2022-07-28 16:40:00|437.92|435.52|437.74|435.34|438.1|435.7|436.29|433.89|0
1659026700000|2022-07-28 16:45:00|437.56|435.16|437.37|434.97|439.73|437.33|437.01|434.61|0
1659027000000|2022-07-28 16:50:00|437.55|435.15|440.28|437.88|440.28|437.88|436.1|433.7|0
1659027300000|2022-07-28 16:55:00|440.09|437.69|437.91|435.51|440.46|438.06|437.91|435.51|0
1659027600000|2022-07-28 17:00:00|437.73|435.33|436.46|434.06|438.46|436.06|434.47|432.07|0
1659027900000|2022-07-28 17:05:00|436.28|433.88|438.45|436.05|438.45|436.05|435.01|432.61|0
1659028200000|2022-07-28 17:10:00|438.63|436.23|440.99|438.59|441.54|439.14|437.72|435.32|0
1659028500000|2022-07-28 17:15:00|440.81|438.41|439.97|437.57|441.36|438.96|438.63|436.23|0
1659028800000|2022-07-28 17:20:00|440.15|437.75|442.16|439.76|443.62|441.22|439.61|437.21|0
1659029100000|2022-07-28 17:25:00|442.52|440.12|443.98|441.58|444.35|441.95|441.61|439.21|0
1659029400000|2022-07-28 17:30:00|444.35|441.95|446.36|443.96|446.36|443.96|443.8|441.4|0
1659029700000|2022-07-28 17:35:00|446.54|444.14|449.09|446.69|449.48|447.08|445.99|443.59|0
1659030000000|2022-07-28 17:40:00|448.44|446.04|450.46|448.06|452.3|449.9|448.44|446.04|0
1659030300000|2022-07-28 17:45:00|450.27|447.87|451.93|449.53|452.48|450.08|449.36|446.96|0
1659030600000|2022-07-28 17:50:00|451.74|449.34|451.56|449.16|452.48|450.08|450.27|447.87|0
1659030900000|2022-07-28 17:55:00|451.74|449.34|453.21|450.81|454.69|452.29|451.74|449.34|0
1659031200000|2022-07-28 18:00:00|452.84|450.44|451.28|448.88|453.03|450.63|450.08|447.68|0
1659031500000|2022-07-28 18:05:00|451.1|448.7|449.26|446.86|451.28|448.88|448.34|445.94|0
1659031800000|2022-07-28 18:10:00|449.63|447.23|449.44|447.04|450.91|448.51|448.16|445.76|0
1659032100000|2022-07-28 18:15:00|449.26|446.86|451.46|449.06|452.56|450.16|449.26|446.86|0
1659032400000|2022-07-28 18:20:00|451.27|448.87|451.27|448.87|451.45|449.05|449.62|447.22|0
1659032700000|2022-07-28 18:25:00|451.45|449.05|451.08|448.68|452|449.6|450.35|447.95|0
1659033000000|2022-07-28 18:30:00|451.27|448.87|451.26|448.86|452.19|449.79|449.43|447.03|0
1659033300000|2022-07-28 18:35:00|451.45|449.05|452.18|449.78|452.37|449.97|450.71|448.31|0
1659033600000|2022-07-28 18:40:00|452.55|450.15|452.73|450.33|453.47|451.07|452.18|449.78|0
1659033900000|2022-07-28 18:45:00|452.55|450.15|453.1|450.7|453.28|450.88|451.99|449.59|0
1659034200000|2022-07-28 18:50:00|453.28|450.88|454.57|452.17|454.57|452.17|451.62|449.22|0
1659034500000|2022-07-28 18:55:00|454.75|452.35|454.01|451.61|454.93|452.53|452.35|449.95|0
1659034800000|2022-07-28 19:00:00|454.38|451.98|455.85|453.45|456.59|454.19|453.09|450.69|0
1659035100000|2022-07-28 19:05:00|456.04|453.64|454.74|452.34|458.25|455.85|452.72|450.32|0
1659035400000|2022-07-28 19:10:00|454.93|452.53|454|451.6|455.11|452.71|452.16|449.76|0
1659035700000|2022-07-28 19:15:00|454.19|451.79|453.82|451.42|454.55|452.15|451.24|448.84|0
1659036000000|2022-07-28 19:20:00|454|451.6|455.29|452.89|456.03|453.63|454|451.6|0
1659036300000|2022-07-28 19:25:00|455.47|453.07|455.84|453.44|456.21|453.81|454|451.6|0
1659036600000|2022-07-28 19:30:00|455.65|453.25|455.56|453.16|456.3|453.9|453.63|451.23|0
1659036900000|2022-07-28 19:35:00|455.74|453.34|452.98|450.58|456.11|453.71|451.33|448.93|0
1659037200000|2022-07-28 19:40:00|453.16|450.76|451.88|449.48|453.35|450.95|450.59|448.19|0
1659037500000|2022-07-28 19:45:00|451.51|449.11|454.26|451.86|454.45|452.05|450.41|448.01|0
1659037800000|2022-07-28 19:50:00|455|452.6|452.88|450.48|456.1|453.7|451.77|449.37|0
1659038100000|2022-07-28 19:55:00|452.51|450.11|452.75|449.87|454.16|451.76|450.21|447.81|0
1659038400000|2022-07-28 20:00:00|452.2|449.32|460.74|457.86|464.35|461.47|452.01|449.13|0
1659038700000|2022-07-28 20:05:00|461.11|458.23|459.75|457.35|463.52|460.64|459.38|456.98|0
1659039000000|2022-07-28 20:10:00|459.38|456.98|458.64|456.24|460.68|458.28|458.09|455.69|0
1659039300000|2022-07-28 20:15:00|459.58|456.78|461.15|458.35|461.62|458.82|459.03|456.23|0
1659039600000|2022-07-28 20:20:00|461.06|458.26|459.95|457.15|461.61|458.81|459.95|457.15|0
1659039900000|2022-07-28 20:25:00|460.13|457.33|462.17|459.37|462.35|459.55|459.39|456.59|0
1659040200000|2022-07-28 20:30:00|457.45|454.65|471.28|468.48|472.5|469.7|457.45|454.65|0
1659040500000|2022-07-28 20:35:00|471.37|468.57|477.65|474.85|481.04|478.24|471.09|468.29|0
1659040800000|2022-07-28 20:40:00|477.84|475.04|478.02|475.22|479.15|476.35|476.9|474.1|0
1659041100000|2022-07-28 20:45:00|477.84|475.04|479.15|476.35|479.81|477.01|476.9|474.1|0
1659041400000|2022-07-28 20:50:00|478.96|476.16|478.02|475.22|479.15|476.35|477.64|474.84|0
1659041700000|2022-07-28 20:55:00|477.83|475.03|476.98|474.18|478.67|475.87|476.79|473.99|0
1659042000000|2022-07-28 21:00:00|477.02|474.22|478.06|475.26|478.16|475.36|476.87|474.07|0
1659042300000|2022-07-28 21:05:00|478.27|475.47|476.98|474.18|478.27|475.47|476.9|474.1|0
1659042600000|2022-07-28 21:10:00|477.67|474.87|476.95|474.15|478.19|475.39|476.95|474.15|0
1659042900000|2022-07-28 21:15:00|476.93|474.13|476.9|474.1|477.47|474.67|476.68|473.88|0
1659043200000|2022-07-28 21:20:00|476.88|474.08|476.27|473.47|477.15|474.35|476.27|473.47|0
1659043500000|2022-07-28 21:25:00|476.24|473.44|475.48|472.68|476.38|473.58|475.07|472.27|0
1659043800000|2022-07-28 21:30:00|475.07|472.27|476.2|473.4|476.63|473.83|475.07|472.27|0
1659044100000|2022-07-28 21:35:00|476.17|473.37|475.7|472.9|476.2|473.4|475.62|472.82|0
1659044400000|2022-07-28 21:40:00|475.56|472.76|476.57|473.77|476.63|473.83|475.56|472.76|0
1659044700000|2022-07-28 21:45:00|476.52|473.72|477.03|474.23|477.22|474.42|476.52|473.72|0
1659045000000|2022-07-28 21:50:00|477.14|474.34|477.38|474.58|477.38|474.58|476.95|474.15|0
1659045300000|2022-07-28 21:55:00|477.44|474.64|477.74|474.94|478.23|475.43|477.33|474.53|0
1659045600000|2022-07-28 22:00:00|475.85|473.05|470.71|467.91|475.85|473.05|469.78|466.98|0
1659045900000|2022-07-28 22:05:00|471.08|468.28|472.67|469.87|473.14|470.34|470.8|468|0
1659046200000|2022-07-28 22:10:00|472.76|469.96|474.07|471.27|474.07|471.27|472.01|469.21|0
1659046500000|2022-07-28 22:15:00|473.88|471.08|471.82|469.02|474.07|471.27|471.82|469.02|0
1659046800000|2022-07-28 22:20:00|472.01|469.21|470.89|468.09|472.01|469.21|470.33|467.53|0
1659047100000|2022-07-28 22:25:00|470.98|468.18|472.19|469.39|472.19|469.39|470.89|468.09|0
1659047400000|2022-07-28 22:30:00|472.28|469.48|471.26|468.46|472.57|469.77|471.26|468.46|0
1659047700000|2022-07-28 22:35:00|471.44|468.64|470.88|468.08|472|469.2|470.69|467.89|0
1659048000000|2022-07-28 22:40:00|470.97|468.17|471.62|468.82|471.62|468.82|470.5|467.7|0
1659048300000|2022-07-28 22:45:00|471.53|468.73|469.76|466.96|471.53|468.73|469.76|466.96|0
1659048600000|2022-07-28 22:50:00|469.94|467.14|468.63|465.83|469.94|467.14|468.08|465.28|0
1659048900000|2022-07-28 22:55:00|468.45|465.65|469|466.2|469.75|466.95|467.7|464.9|0
1659049200000|2022-07-28 23:00:00|469.19|466.39|468.44|465.64|469.38|466.58|468.26|465.46|0
1659049500000|2022-07-28 23:05:00|468.53|465.73|467.88|465.08|468.63|465.83|467.51|464.71|0
1659049800000|2022-07-28 23:10:00|468.07|465.27|467.88|465.08|468.25|465.45|467.69|464.89|0
1659050100000|2022-07-28 23:15:00|468.25|465.45|467.5|464.7|468.44|465.64|467.13|464.33|0
1659050400000|2022-07-28 23:20:00|467.69|464.89|467.69|464.89|468.81|466.01|466.94|464.14|0
1659050700000|2022-07-28 23:25:00|467.87|465.07|469.92|467.12|470.11|467.31|467.87|465.07|0
1659051000000|2022-07-28 23:30:00|469.73|466.93|469.55|466.75|469.92|467.12|469.45|466.65|0
1659051300000|2022-07-28 23:35:00|469.36|466.56|469.54|466.74|470.29|467.49|468.8|466|0
1659051600000|2022-07-28 23:40:00|469.73|466.93|469.73|466.93|469.82|467.02|469.17|466.37|0
1659051900000|2022-07-28 23:45:00|469.91|467.11|470.28|467.48|470.47|467.67|469.17|466.37|0
1659052200000|2022-07-28 23:50:00|470.47|467.67|470.65|467.85|471.22|468.42|469.72|466.92|0
1659052500000|2022-07-28 23:55:00|470.56|467.76|469.91|467.11|470.93|468.13|469.91|467.11|0
1659052800000|2022-07-29 00:00:00|469.72|466.92|468.5|465.7|469.72|466.92|467.76|464.96|0
1659053100000|2022-07-29 00:05:00|468.78|465.98|470.09|467.29|470.18|467.38|468.04|465.24|0
1659053400000|2022-07-29 00:10:00|470.27|467.47|470.08|467.28|471.21|468.41|469.53|466.73|0
1659053700000|2022-07-29 00:15:00|470.27|467.47|467.48|464.68|470.64|467.84|466.92|464.12|0
1659054000000|2022-07-29 00:20:00|467.11|464.31|467.11|464.31|467.48|464.68|466.64|463.84|0
1659054300000|2022-07-29 00:25:00|466.92|464.12|465.98|463.18|467.11|464.31|465.8|463|0
1659054600000|2022-07-29 00:30:00|466.17|463.37|466.54|463.74|466.73|463.93|465.79|462.99|0
1659054900000|2022-07-29 00:35:00|466.35|463.55|467.28|464.48|467.28|464.48|466.16|463.36|0
1659055200000|2022-07-29 00:40:00|467.1|464.3|465.79|462.99|467.28|464.48|465.42|462.62|0
1659055500000|2022-07-29 00:45:00|466.16|463.36|465.23|462.43|466.25|463.45|465.04|462.24|0
1659055800000|2022-07-29 00:50:00|465.41|462.61|465.78|462.98|466.62|463.82|465.23|462.43|0
1659056100000|2022-07-29 00:55:00|465.97|463.17|465.97|463.17|466.53|463.73|465.78|462.98|0
1659056400000|2022-07-29 01:00:00|465.78|462.98|465.78|462.98|466.34|463.54|465.22|462.42|0
1659056700000|2022-07-29 01:05:00|465.68|462.88|466.71|463.91|466.71|463.91|465.59|462.79|0
1659057000000|2022-07-29 01:10:00|466.52|463.72|467.45|464.65|467.45|464.65|466.15|463.35|0
1659057300000|2022-07-29 01:15:00|467.64|464.84|467.64|464.84|468.57|465.77|466.79|463.99|0
1659057600000|2022-07-29 01:20:00|467.54|464.74|467.72|464.92|468.95|466.15|467.26|464.46|0
1659057900000|2022-07-29 01:25:00|467.64|464.84|468.19|465.39|468.38|465.58|467.45|464.65|0
1659058200000|2022-07-29 01:30:00|468.1|465.3|468.57|465.77|468.57|465.77|467.07|464.27|0
1659058500000|2022-07-29 01:35:00|468.75|465.95|468.47|465.67|468.94|466.14|468|465.2|0
1659058800000|2022-07-29 01:40:00|468.38|465.58|469.12|466.32|469.5|466.7|468|465.2|0
1659059100000|2022-07-29 01:45:00|469.31|466.51|469.87|467.07|469.87|467.07|468.93|466.13|0
1659059400000|2022-07-29 01:50:00|469.96|467.16|470.24|467.44|470.61|467.81|469.49|466.69|0
1659059700000|2022-07-29 01:55:00|470.05|467.25|471.64|468.84|471.74|468.94|470.05|467.25|0
1659060000000|2022-07-29 02:00:00|471.92|469.12|471.55|468.75|472.3|469.5|471.36|468.56|0
1659060300000|2022-07-29 02:05:00|471.73|468.93|471.54|468.74|472.11|469.31|470.8|468|0
1659060600000|2022-07-29 02:10:00|471.45|468.65|471.82|469.02|472.29|469.49|471.36|468.56|0
1659060900000|2022-07-29 02:15:00|471.92|469.12|471.35|468.55|471.92|469.12|471.07|468.27|0
1659061200000|2022-07-29 02:20:00|471.54|468.74|471.35|468.55|471.91|469.11|470.98|468.18|0
1659061500000|2022-07-29 02:25:00|471.16|468.36|471.81|469.01|471.91|469.11|470.79|467.99|0
1659061800000|2022-07-29 02:30:00|471.72|468.92|472.47|469.67|472.85|470.05|471.72|468.92|0
1659062100000|2022-07-29 02:35:00|472.28|469.48|472.84|470.04|473.03|470.23|472.28|469.48|0
1659062400000|2022-07-29 02:40:00|472.93|470.13|473.4|470.6|473.59|470.79|472.93|470.13|0
1659062700000|2022-07-29 02:45:00|473.59|470.79|473.03|470.23|473.59|470.79|472.84|470.04|0
1659063000000|2022-07-29 02:50:00|472.93|470.13|471.52|468.72|473.03|470.23|471.34|468.54|0
1659063300000|2022-07-29 02:55:00|471.33|468.53|471.52|468.72|471.71|468.91|471.15|468.35|0
1659063600000|2022-07-29 03:00:00|471.33|468.53|471.52|468.72|472.08|469.28|471.14|468.34|0
1659063900000|2022-07-29 03:05:00|471.42|468.62|470.76|467.96|471.52|468.72|470.58|467.78|0
1659064200000|2022-07-29 03:10:00|471.14|468.34|470.39|467.59|471.33|468.53|470.39|467.59|0
1659064500000|2022-07-29 03:15:00|470.57|467.77|471.32|468.52|471.51|468.71|470.57|467.77|0
1659064800000|2022-07-29 03:20:00|471.22|468.42|471.22|468.42|471.51|468.71|470.95|468.15|0
1659065100000|2022-07-29 03:25:00|471.32|468.52|470.94|468.14|471.32|468.52|470.75|467.95|0
1659065400000|2022-07-29 03:30:00|471.03|468.23|469.81|467.01|471.03|468.23|469.44|466.64|0
1659065700000|2022-07-29 03:35:00|469.63|466.83|470.19|467.39|470.37|467.57|469.25|466.45|0
1659066000000|2022-07-29 03:40:00|470|467.2|468.5|465.7|470|467.2|468.31|465.51|0
1659066300000|2022-07-29 03:45:00|468.31|465.51|468.59|465.79|469.25|466.45|468.12|465.32|0
1659066600000|2022-07-29 03:50:00|468.68|465.88|468.87|466.07|469.06|466.26|468.31|465.51|0
1659066900000|2022-07-29 03:55:00|468.68|465.88|468.12|465.32|468.87|466.07|467.74|464.94|0
1659067200000|2022-07-29 04:00:00|467.93|465.13|468.49|465.69|468.49|465.69|467.74|464.94|0
1659067500000|2022-07-29 04:05:00|468.39|465.59|469.61|466.81|469.8|467|468.3|465.5|0
1659067800000|2022-07-29 04:10:00|469.8|467|469.61|466.81|469.8|467|469.42|466.62|0
1659068100000|2022-07-29 04:15:00|469.79|466.99|469.42|466.62|469.79|466.99|469.23|466.43|0
1659068400000|2022-07-29 04:20:00|469.6|466.8|470.63|467.83|470.73|467.93|469.42|466.62|0
1659068700000|2022-07-29 04:25:00|470.73|467.93|470.54|467.74|470.91|468.11|470.35|467.55|0
1659069000000|2022-07-29 04:30:00|470.44|467.64|469.78|466.98|470.44|467.64|469.41|466.61|0
1659069300000|2022-07-29 04:35:00|469.87|467.07|470.43|467.63|470.53|467.73|469.78|466.98|0
1659069600000|2022-07-29 04:40:00|470.34|467.54|470.34|467.54|470.53|467.73|469.97|467.17|0
1659069900000|2022-07-29 04:45:00|470.24|467.44|469.96|467.16|470.53|467.73|469.96|467.16|0
1659070200000|2022-07-29 04:50:00|470.15|467.35|469.77|466.97|470.34|467.54|469.68|466.88|0
1659070500000|2022-07-29 04:55:00|469.96|467.16|469.49|466.69|469.96|467.16|468.84|466.04|0
1659070800000|2022-07-29 05:00:00|469.3|466.5|468.55|465.75|469.67|466.87|468.36|465.56|0
1659071100000|2022-07-29 05:05:00|468.65|465.85|467.71|464.91|468.65|465.85|467.71|464.91|0
1659071400000|2022-07-29 05:10:00|467.8|465|467.52|464.72|468.08|465.28|466.59|463.79|0
1659071700000|2022-07-29 05:15:00|467.33|464.53|469.01|466.21|469.01|466.21|467.14|464.34|0
1659072000000|2022-07-29 05:20:00|469.39|466.59|470.32|467.52|470.7|467.9|469.2|466.4|0
1659072300000|2022-07-29 05:25:00|470.13|467.33|471.16|468.36|471.63|468.83|469.95|467.15|0
1659072600000|2022-07-29 05:30:00|471.07|468.27|472.75|469.95|473.22|470.42|470.69|467.89|0
1659072900000|2022-07-29 05:35:00|472.57|469.77|473.69|470.89|474.26|471.46|472.38|469.58|0
1659073200000|2022-07-29 05:40:00|473.78|470.98|472.56|469.76|473.78|470.98|472.37|469.57|0
1659073500000|2022-07-29 05:45:00|472.65|469.85|472.56|469.76|474.15|471.35|472|469.2|0
1659073800000|2022-07-29 05:50:00|472.37|469.57|472.18|469.38|472.93|470.13|471.62|468.82|0
1659074100000|2022-07-29 05:55:00|471.99|469.19|473.68|470.88|473.68|470.88|471.99|469.19|0
1659074400000|2022-07-29 06:00:00|473.87|471.07|471.7|468.9|473.87|471.07|470.68|467.88|0
1659074700000|2022-07-29 06:05:00|471.43|468.63|470.67|467.87|471.99|469.19|470.49|467.69|0
1659075000000|2022-07-29 06:10:00|470.76|467.96|470.67|467.87|471.99|469.19|470.3|467.5|0
1659075300000|2022-07-29 06:15:00|470.57|467.77|471.04|468.24|471.51|468.71|470.3|467.5|0
1659075600000|2022-07-29 06:20:00|471.23|468.43|473.67|470.87|473.67|470.87|470.86|468.06|0
1659075900000|2022-07-29 06:25:00|473.76|470.96|476.8|474|476.99|474.19|473.67|470.87|0
1659076200000|2022-07-29 06:30:00|476.61|473.81|476.24|473.44|477.18|474.38|476.05|473.25|0
1659076500000|2022-07-29 06:35:00|476.23|473.43|475.29|472.49|476.8|474|475.29|472.49|0
1659076800000|2022-07-29 06:40:00|475.48|472.68|474.16|471.36|476.04|473.24|473.98|471.18|0
1659077100000|2022-07-29 06:45:00|474.54|471.74|475.1|472.3|475.66|472.86|474.16|471.36|0
1659077400000|2022-07-29 06:50:00|474.91|472.11|475.29|472.49|475.75|472.95|474.35|471.55|0
1659077700000|2022-07-29 06:55:00|475.38|472.58|475.47|472.67|476.22|473.42|474.16|471.36|0
1659078000000|2022-07-29 07:00:00|474.91|472.11|473.87|471.07|475.85|473.05|473.41|470.61|0
1659078300000|2022-07-29 07:05:00|473.39|470.99|474.79|472.39|476.02|473.62|472.64|470.24|0
1659078600000|2022-07-29 07:10:00|474.89|472.49|473.57|471.17|476.39|473.99|473.57|471.17|0
1659078900000|2022-07-29 07:15:00|473.76|471.36|476.58|474.18|476.58|474.18|473.39|470.99|0
1659079200000|2022-07-29 07:20:00|476.76|474.36|476.66|474.26|478.27|475.87|476.39|473.99|0
1659079500000|2022-07-29 07:25:00|476.76|474.36|476.57|474.17|477.51|475.11|475.91|473.51|0
1659079800000|2022-07-29 07:30:00|476.38|473.98|472.25|469.85|476.57|474.17|472.06|469.66|0
1659080100000|2022-07-29 07:35:00|472.44|470.04|472.81|470.41|473.56|471.16|472.06|469.66|0
1659080400000|2022-07-29 07:40:00|472.62|470.22|471.5|469.1|472.81|470.41|470.37|467.97|0
1659080700000|2022-07-29 07:45:00|471.59|469.19|471.02|468.62|472.43|470.03|470.56|468.16|0
1659081000000|2022-07-29 07:50:00|471.21|468.81|471.3|468.9|472.43|470.03|470.93|468.53|0
1659081300000|2022-07-29 07:55:00|471.12|468.72|472.43|470.03|472.43|470.03|470.93|468.53|0
1659081600000|2022-07-29 08:00:00|472.61|470.21|473.17|470.77|474.11|471.71|472.05|469.65|0
1659081900000|2022-07-29 08:05:00|472.99|470.59|474.3|471.9|475.05|472.65|472.99|470.59|0
1659082200000|2022-07-29 08:10:00|474.48|472.08|474.48|472.08|475.8|473.4|474.3|471.9|0
1659082500000|2022-07-29 08:15:00|474.57|472.17|475.79|473.39|475.98|473.58|473.73|471.33|0
1659082800000|2022-07-29 08:20:00|475.61|473.21|472.32|469.92|475.79|473.39|472.23|469.83|0
1659083100000|2022-07-29 08:25:00|472.41|470.01|475.04|472.64|475.04|472.64|472.23|469.83|0
1659083400000|2022-07-29 08:30:00|474.85|472.45|474.1|471.7|475.04|472.64|473.91|471.51|0
1659083700000|2022-07-29 08:35:00|473.91|471.51|472.97|470.57|474.66|472.26|472.78|470.38|0
1659084000000|2022-07-29 08:40:00|472.59|470.19|472.12|469.72|475.03|472.63|471.56|469.16|0
1659084300000|2022-07-29 08:45:00|472.22|469.82|469.59|467.19|472.4|470|469.41|467.01|0
1659084600000|2022-07-29 08:50:00|469.78|467.38|469.78|467.38|470.71|468.31|469.03|466.63|0
1659084900000|2022-07-29 08:55:00|469.59|467.19|471.27|468.87|471.65|469.25|469.59|467.19|0
1659085200000|2022-07-29 09:00:00|470.9|468.5|470.71|468.31|471.27|468.87|469.77|467.37|0
1659085500000|2022-07-29 09:05:00|470.8|468.4|469.77|467.37|470.89|468.49|469.49|467.09|0
1659085800000|2022-07-29 09:10:00|469.96|467.56|471.08|468.68|471.08|468.68|469.39|466.99|0
1659086100000|2022-07-29 09:15:00|470.89|468.49|469.95|467.55|471.26|468.86|469.95|467.55|0
1659086400000|2022-07-29 09:20:00|470.14|467.74|470.7|468.3|471.26|468.86|469.39|466.99|0
1659086700000|2022-07-29 09:25:00|470.79|468.39|472.19|469.79|472.19|469.79|470.6|468.2|0
1659087000000|2022-07-29 09:30:00|472.01|469.61|474.07|471.67|474.07|471.67|472.01|469.61|0
1659087300000|2022-07-29 09:35:00|473.88|471.48|473.5|471.1|474.44|472.04|473.31|470.91|0
1659087600000|2022-07-29 09:40:00|473.4|471|473.12|470.72|474.06|471.66|473.03|470.63|0
1659087900000|2022-07-29 09:45:00|472.93|470.53|473.49|471.09|473.87|471.47|472.75|470.35|0
1659088200000|2022-07-29 09:50:00|473.68|471.28|473.49|471.09|474.25|471.85|472.74|470.34|0
1659088500000|2022-07-29 09:55:00|473.39|470.99|475.37|472.97|475.46|473.06|473.12|470.72|0
1659088800000|2022-07-29 10:00:00|475.56|473.16|474.61|472.21|476.12|473.72|472.74|470.34|0
1659089100000|2022-07-29 10:05:00|474.52|472.12|475.74|473.34|476.3|473.9|474.43|472.03|0
1659089400000|2022-07-29 10:10:00|475.55|473.15|474.61|472.21|476.11|473.71|474.23|471.83|0
1659089700000|2022-07-29 10:15:00|474.42|472.02|473.29|470.89|474.8|472.4|473.01|470.61|0
1659090000000|2022-07-29 10:20:00|472.92|470.52|473.85|471.45|474.23|471.83|472.92|470.52|0
1659090300000|2022-07-29 10:25:00|473.94|471.54|473.85|471.45|474.6|472.2|473.66|471.26|0
1659090600000|2022-07-29 10:30:00|474.04|471.64|474.79|472.39|474.79|472.39|473.94|471.54|0
1659090900000|2022-07-29 10:35:00|474.6|472.2|477.23|474.83|477.23|474.83|474.41|472.01|0
1659091200000|2022-07-29 10:40:00|477.04|474.64|476.47|474.07|477.23|474.83|476.47|474.07|0
1659091500000|2022-07-29 10:45:00|476.19|473.79|476.28|473.88|476.47|474.07|475.53|473.13|0
1659091800000|2022-07-29 10:50:00|476.66|474.26|476.09|473.69|477.6|475.2|476.09|473.69|0
1659092100000|2022-07-29 10:55:00|476.28|473.88|475.71|473.31|476.28|473.88|475.34|472.94|0
1659092400000|2022-07-29 11:00:00|475.52|473.12|474.21|471.81|476.28|473.88|474.02|471.62|0
1659092700000|2022-07-29 11:05:00|474.02|471.62|471.95|469.55|474.21|471.81|471.95|469.55|0
1659093000000|2022-07-29 11:10:00|472.04|469.64|471.95|469.55|473.27|470.87|471.95|469.55|0
1659093300000|2022-07-29 11:15:00|472.14|469.74|473.07|470.67|473.26|470.86|471.95|469.55|0
1659093600000|2022-07-29 11:20:00|473.26|470.86|472.13|469.73|473.64|471.24|471.2|468.8|0
1659093900000|2022-07-29 11:25:00|472.32|469.92|471.01|468.61|472.32|469.92|470.63|468.23|0
1659094200000|2022-07-29 11:30:00|471.19|468.79|470.82|468.42|471.76|469.36|470.63|468.23|0
1659094500000|2022-07-29 11:35:00|471.01|468.61|471.19|468.79|472.31|469.91|470.53|468.13|0
1659094800000|2022-07-29 11:40:00|471|468.6|470.63|468.23|471.19|468.79|469.51|467.11|0
1659095100000|2022-07-29 11:45:00|470.44|468.04|470.25|467.85|471.19|468.79|470.06|467.66|0
1659095400000|2022-07-29 11:50:00|470.15|467.75|470.81|468.41|471.37|468.97|469.69|467.29|0
1659095700000|2022-07-29 11:55:00|470.62|468.22|471.46|469.06|471.55|469.15|469.87|467.47|0
1659096000000|2022-07-29 12:00:00|471.37|468.97|472.49|470.09|472.86|470.46|471.18|468.78|0
1659096300000|2022-07-29 12:05:00|472.68|470.28|471.55|469.15|473.05|470.65|471.55|469.15|0
1659096600000|2022-07-29 12:10:00|471.74|469.34|470.24|467.84|471.74|469.34|469.86|467.46|0
1659096900000|2022-07-29 12:15:00|470.05|467.65|468.92|466.52|470.05|467.65|468.55|466.15|0
1659097200000|2022-07-29 12:20:00|469.11|466.71|469.3|466.9|469.48|467.08|468.18|465.78|0
1659097500000|2022-07-29 12:25:00|469.48|467.08|468.36|465.96|470.6|468.2|467.89|465.49|0
1659097800000|2022-07-29 12:30:00|468.82|466.42|462.77|460.37|469.29|466.89|462.67|460.27|0
1659098100000|2022-07-29 12:35:00|463.14|460.74|462.02|459.62|465.93|463.53|461.28|458.88|0
1659098400000|2022-07-29 12:40:00|462.84|460.44|463.35|460.95|463.81|461.41|461.79|459.39|0
1659098700000|2022-07-29 12:45:00|463.53|461.13|465.02|462.62|465.21|462.81|463.35|460.95|0
1659099000000|2022-07-29 12:50:00|465.2|462.8|467.81|465.41|468|465.6|464.83|462.43|0
1659099300000|2022-07-29 12:55:00|468.28|465.88|466.53|464.13|468.28|465.88|466.35|463.95|0
1659099600000|2022-07-29 13:00:00|466.72|464.32|462.25|459.85|466.72|464.32|461.88|459.48|0
1659099900000|2022-07-29 13:05:00|462.06|459.66|461.87|459.47|462.81|460.41|460.76|458.36|0
1659100200000|2022-07-29 13:10:00|462.06|459.66|461.5|459.1|462.25|459.85|460.57|458.17|0
1659100500000|2022-07-29 13:15:00|461.13|458.73|461.31|458.91|461.87|459.47|460.85|458.45|0
1659100800000|2022-07-29 13:20:00|461.13|458.73|463.54|461.14|463.73|461.33|460.57|458.17|0
1659101100000|2022-07-29 13:25:00|463.35|460.95|463.72|461.32|464.65|462.25|462.8|460.4|0
1659101400000|2022-07-29 13:30:00|464.28|461.88|461.12|458.72|467.26|464.86|459.08|456.68|0
1659101700000|2022-07-29 13:35:00|459.82|457.42|463.43|461.03|463.61|461.21|457.97|455.57|0
1659102000000|2022-07-29 13:40:00|463.8|461.4|469.03|466.63|471.66|469.26|463.51|461.11|0
1659102300000|2022-07-29 13:45:00|468.75|466.35|471.47|469.07|474.48|472.08|468.75|466.35|0
1659102600000|2022-07-29 13:50:00|471.65|469.25|473.81|471.41|475.51|473.11|471.37|468.97|0
1659102900000|2022-07-29 13:55:00|474.19|471.79|474.56|472.16|476.64|474.24|472.5|470.1|0
1659103200000|2022-07-29 14:00:00|474.84|472.44|480.78|478.38|481.16|478.76|472.12|469.72|0
1659103500000|2022-07-29 14:05:00|480.97|478.57|479.42|477.02|483.97|481.57|478.29|475.89|0
1659103800000|2022-07-29 14:10:00|479.23|476.83|477.91|475.51|481.69|479.29|477.72|475.32|0
1659104100000|2022-07-29 14:15:00|478.29|475.89|479.23|476.83|479.23|476.83|476.21|473.81|0
1659104400000|2022-07-29 14:20:00|479.42|477.02|482.25|479.85|483.01|480.61|477.91|475.51|0
1659104700000|2022-07-29 14:25:00|482.82|480.42|484.91|482.51|488.14|485.74|482.25|479.85|0
1659105000000|2022-07-29 14:30:00|485.1|482.7|481.87|479.47|486.81|484.41|481.3|478.9|0
1659105300000|2022-07-29 14:35:00|481.49|479.09|483.76|481.36|484.33|481.93|481.11|478.71|0
1659105600000|2022-07-29 14:40:00|484.14|481.74|486.23|483.83|486.61|484.21|482.82|480.42|0
1659105900000|2022-07-29 14:45:00|486.04|483.64|483.95|481.55|487.75|485.35|483.76|481.36|0
1659106200000|2022-07-29 14:50:00|484.14|481.74|483.8|481.4|485.12|482.72|482.47|480.07|0
1659106500000|2022-07-29 14:55:00|483.61|481.21|477.18|474.78|484.37|481.97|477.18|474.78|0
1659106800000|2022-07-29 15:00:00|476.99|474.59|473.98|471.58|478.88|476.48|473.61|471.21|0
1659107100000|2022-07-29 15:05:00|474.36|471.96|476.05|473.65|477.74|475.34|474.17|471.77|0
1659107400000|2022-07-29 15:10:00|475.86|473.46|475.31|472.91|476.35|473.95|472.97|470.57|0
1659107700000|2022-07-29 15:15:00|475.6|473.2|477.1|474.7|477.29|474.89|473.35|470.95|0
1659108000000|2022-07-29 15:20:00|476.91|474.51|471.47|469.07|477.29|474.89|471.47|469.07|0
1659108300000|2022-07-29 15:25:00|471.28|468.88|467.81|465.41|472.03|469.63|467.44|465.04|0
1659108600000|2022-07-29 15:30:00|468.19|465.79|468.98|466.58|471.41|469.01|458.92|456.52|0
1659108900000|2022-07-29 15:35:00|468.79|466.39|474.41|472.01|474.41|472.01|468.79|466.39|0
1659109200000|2022-07-29 15:40:00|474.6|472.2|478.74|476.34|478.74|476.34|474.04|471.64|0
1659109500000|2022-07-29 15:45:00|478.55|476.15|476.66|474.26|479.49|477.09|476.66|474.26|0
1659109800000|2022-07-29 15:50:00|476.85|474.45|479.3|476.9|479.86|477.46|475.72|473.32|0
1659110100000|2022-07-29 15:55:00|479.49|477.09|478.54|476.14|480.24|477.84|477.79|475.39|0
1659110400000|2022-07-29 16:00:00|478.73|476.33|478.02|475.62|480.38|477.98|477.45|475.05|0
1659110700000|2022-07-29 16:05:00|477.64|475.24|473.69|471.29|477.64|475.24|472.56|470.16|0
1659111000000|2022-07-29 16:10:00|473.87|471.47|475|472.6|477.45|475.05|473.87|471.47|0
1659111300000|2022-07-29 16:15:00|475.19|472.79|478.39|475.99|479.52|477.12|475|472.6|0
1659111600000|2022-07-29 16:20:00|478.58|476.18|478.39|475.99|479.33|476.93|476.69|474.29|0
1659111900000|2022-07-29 16:25:00|478.48|476.08|478.2|475.8|479.14|476.74|477.25|474.85|0
1659112200000|2022-07-29 16:30:00|478.38|475.98|479.14|476.74|480.27|477.87|477.82|475.42|0
1659112500000|2022-07-29 16:35:00|478.95|476.55|480.27|477.87|480.65|478.25|476.31|473.91|0
1659112800000|2022-07-29 16:40:00|480.08|477.68|480.64|478.24|480.83|478.43|478.76|476.36|0
1659113100000|2022-07-29 16:45:00|480.45|478.05|483.1|480.7|483.67|481.27|480.08|477.68|0
1659113400000|2022-07-29 16:50:00|482.91|480.51|485.95|483.55|485.95|483.55|482.72|480.32|0
1659113700000|2022-07-29 16:55:00|486.14|483.74|484.8|482.4|486.7|484.3|484.43|482.03|0
1659114000000|2022-07-29 17:00:00|484.61|482.21|482.91|480.51|485.18|482.78|482.34|479.94|0
1659114300000|2022-07-29 17:05:00|482.72|480.32|484.76|482.36|485.14|482.74|482.34|479.94|0
1659114600000|2022-07-29 17:10:00|484.95|482.55|485.13|482.73|485.89|483.49|483.24|480.84|0
1659114900000|2022-07-29 17:15:00|485.32|482.92|484.94|482.54|485.7|483.3|484.37|481.97|0
1659115200000|2022-07-29 17:20:00|485.13|482.73|484.37|481.97|485.89|483.49|483.61|481.21|0
1659115500000|2022-07-29 17:25:00|484.18|481.78|482.47|480.07|484.75|482.35|482.1|479.7|0
1659115800000|2022-07-29 17:30:00|482.28|479.88|483.61|481.21|485.31|482.91|482.28|479.88|0
1659116100000|2022-07-29 17:35:00|483.42|481.02|485.69|483.29|485.88|483.48|483.04|480.64|0
1659116400000|2022-07-29 17:40:00|485.88|483.48|486.22|483.82|487.2|484.8|485.31|482.91|0
1659116700000|2022-07-29 17:45:00|486.03|483.63|486.98|484.58|487.74|485.34|485.65|483.25|0
1659117000000|2022-07-29 17:50:00|486.79|484.39|489.07|486.67|489.45|487.05|486.79|484.39|0
1659117300000|2022-07-29 17:55:00|489.26|486.86|487.99|485.59|490.21|487.81|487.42|485.02|0
1659117600000|2022-07-29 18:00:00|488.18|485.78|488.75|486.35|489.13|486.73|486.28|483.88|0
1659117900000|2022-07-29 18:05:00|488.94|486.54|491.03|488.63|491.03|488.63|488.94|486.54|0
1659118200000|2022-07-29 18:10:00|490.84|488.44|492.28|489.88|493.14|490.74|490.73|488.33|0
1659118500000|2022-07-29 18:15:00|492.19|489.79|494.28|491.88|494.47|492.07|491.23|488.83|0
1659118800000|2022-07-29 18:20:00|494.09|491.69|493.58|491.18|494.47|492.07|492.82|490.42|0
1659119100000|2022-07-29 18:25:00|493.39|490.99|494.72|492.32|495|492.6|492.44|490.04|0
1659119400000|2022-07-29 18:30:00|494.91|492.51|495.1|492.7|495.29|492.89|493.57|491.17|0
1659119700000|2022-07-29 18:35:00|495.29|492.89|496.05|493.65|498.15|495.75|495.29|492.89|0
1659120000000|2022-07-29 18:40:00|495.48|493.08|494.33|491.93|496.05|493.65|493.38|490.98|0
1659120300000|2022-07-29 18:45:00|494.52|492.12|494.9|492.5|496.24|493.84|493.57|491.17|0
1659120600000|2022-07-29 18:50:00|494.71|492.31|496.04|493.64|496.43|494.03|494.14|491.74|0
1659120900000|2022-07-29 18:55:00|495.66|493.26|496.8|494.4|497|494.6|495.09|492.69|0
1659121200000|2022-07-29 19:00:00|497.19|494.79|500.63|498.23|500.63|498.23|496.42|494.02|0
1659121500000|2022-07-29 19:05:00|500.44|498.04|498.2|495.8|500.49|498.09|497.57|495.17|0
1659121800000|2022-07-29 19:10:00|498.39|495.99|499.92|497.52|499.92|497.52|497.24|494.84|0
1659122100000|2022-07-29 19:15:00|500.11|497.71|498.55|496.15|500.11|497.71|496.64|494.24|0
1659122400000|2022-07-29 19:20:00|498.36|495.96|500.08|497.68|500.08|497.68|497.78|495.38|0
1659122700000|2022-07-29 19:25:00|500.46|498.06|502.57|500.17|502.76|500.36|500.27|497.87|0
1659123000000|2022-07-29 19:30:00|502.38|499.98|504.11|501.71|504.11|501.71|499.89|497.49|0
1659123300000|2022-07-29 19:35:00|504.3|501.9|502.18|499.78|504.49|502.09|502.18|499.78|0
1659123600000|2022-07-29 19:40:00|501.99|499.59|502.76|500.36|503.72|501.32|500.65|498.25|0
1659123900000|2022-07-29 19:45:00|502.37|499.97|503.33|500.93|504.29|501.89|501.6|499.2|0
1659124200000|2022-07-29 19:50:00|503.14|500.74|498.92|496.52|504.1|501.7|498.72|496.32|0
1659124500000|2022-07-29 19:55:00|499.11|496.71|496.24|493.84|499.11|496.71|495.85|493.45|0
1659124800000|2022-07-29 20:00:00|498.53|496.13|497.19|494.79|499.3|496.9|497.19|494.79|0
1659125100000|2022-07-29 20:05:00|497.57|495.17|495.85|493.45|497.95|495.55|495.85|493.45|0
1659125400000|2022-07-29 20:10:00|496.04|493.64|496.42|494.02|496.99|494.59|495.85|493.45|0
1659313800000|2022-08-01 00:30:00|484.19|481.39|484.19|481.39|484.85|482.05|484.19|481.39|0
1659314100000|2022-08-01 00:35:00|484|481.2|483.62|480.82|484.76|481.96|483.24|480.44|0
1659314400000|2022-08-01 00:40:00|483.43|480.63|484.18|481.38|484.75|481.95|483.43|480.63|0
1659314700000|2022-08-01 00:45:00|484.27|481.47|484.37|481.57|484.94|482.14|484.18|481.38|0
1659315000000|2022-08-01 00:50:00|484.56|481.76|484.37|481.57|484.94|482.14|484.37|481.57|0
1659315300000|2022-08-01 00:55:00|484.46|481.66|483.99|481.19|484.46|481.66|483.42|480.62|0
1659315600000|2022-08-01 01:00:00|484.18|481.38|483.13|480.33|484.55|481.75|483.13|480.33|0
1659315900000|2022-08-01 01:05:00|483.03|480.23|482.84|480.04|483.6|480.8|482.47|479.67|0
1659316200000|2022-08-01 01:10:00|482.65|479.85|484.36|481.56|484.55|481.75|482.65|479.85|0
1659316500000|2022-08-01 01:15:00|484.17|481.37|485.49|482.69|485.49|482.69|483.79|480.99|0
1659316800000|2022-08-01 01:20:00|485.59|482.79|484.35|481.55|485.87|483.07|484.35|481.55|0
1659317100000|2022-08-01 01:25:00|484.54|481.74|485.11|482.31|485.3|482.5|484.35|481.55|0
1659317400000|2022-08-01 01:30:00|484.92|482.12|485.87|483.07|486.25|483.45|483.59|480.79|0
1659317700000|2022-08-01 01:35:00|485.96|483.16|486.05|483.25|486.82|484.02|485.29|482.49|0
1659318000000|2022-08-01 01:40:00|485.86|483.06|485.1|482.3|486.43|483.63|484.53|481.73|0
1659318300000|2022-08-01 01:45:00|485|482.2|483.58|480.78|485.1|482.3|483.39|480.59|0
1659318600000|2022-08-01 01:50:00|483.39|480.59|485.1|482.3|485.29|482.49|483.39|480.59|0
1659318900000|2022-08-01 01:55:00|485|482.2|485.47|482.67|486.24|483.44|484.53|481.73|0
1659319200000|2022-08-01 02:00:00|485.28|482.48|484.33|481.53|485.66|482.86|484.33|481.53|0
1659319500000|2022-08-01 02:05:00|484.52|481.72|484.33|481.53|484.99|482.19|484.14|481.34|0
1659319800000|2022-08-01 02:10:00|484.42|481.62|484.33|481.53|484.42|481.62|483.57|480.77|0
1659320100000|2022-08-01 02:15:00|484.14|481.34|483.95|481.15|484.42|481.62|483.76|480.96|0
1659320400000|2022-08-01 02:20:00|483.94|481.14|484.32|481.52|484.32|481.52|483.94|481.14|0
1659320700000|2022-08-01 02:25:00|484.51|481.71|486.12|483.32|486.22|483.42|484.32|481.52|0
1659321000000|2022-08-01 02:30:00|486.22|483.42|485.46|482.66|486.6|483.8|485.46|482.66|0
1659321300000|2022-08-01 02:35:00|485.65|482.85|484.88|482.08|485.65|482.85|484.69|481.89|0
1659321600000|2022-08-01 02:40:00|484.97|482.17|484.97|482.17|485.26|482.46|484.69|481.89|0
1659321900000|2022-08-01 02:45:00|485.07|482.27|485.45|482.65|486.02|483.22|485.07|482.27|0
1659322200000|2022-08-01 02:50:00|485.35|482.55|485.83|483.03|485.83|483.03|485.07|482.27|0
1659322500000|2022-08-01 02:55:00|486.21|483.41|486.01|483.21|486.78|483.98|485.72|482.92|0
1659322800000|2022-08-01 03:00:00|485.91|483.11|485.06|482.26|486.01|483.21|485.06|482.26|0
1659323100000|2022-08-01 03:05:00|484.87|482.07|484.68|481.88|485.25|482.45|484.11|481.31|0
1659323400000|2022-08-01 03:10:00|484.49|481.69|484.49|481.69|485.06|482.26|484.11|481.31|0
1659323700000|2022-08-01 03:15:00|484.68|481.88|482.59|479.79|484.68|481.88|482.59|479.79|0
1659324000000|2022-08-01 03:20:00|482.4|479.6|481.64|478.84|482.4|479.6|481.64|478.84|0
1659324300000|2022-08-01 03:25:00|481.83|479.03|481.07|478.27|482.02|479.22|480.5|477.7|0
1659324600000|2022-08-01 03:30:00|480.97|478.17|481.44|478.64|481.53|478.73|480.69|477.89|0
1659324900000|2022-08-01 03:35:00|481.25|478.45|481.63|478.83|481.63|478.83|481.25|478.45|0
1659325200000|2022-08-01 03:40:00|481.53|478.73|481.63|478.83|481.63|478.83|481.44|478.64|0
1659325500000|2022-08-01 03:45:00|481.44|478.64|480.68|477.88|481.44|478.64|480.68|477.88|0
1659325800000|2022-08-01 03:50:00|480.87|478.07|481.24|478.44|481.43|478.63|480.68|477.88|0
1659326100000|2022-08-01 03:55:00|481.43|478.63|481.24|478.44|481.43|478.63|481.24|478.44|0
1659326400000|2022-08-01 04:00:00|481.05|478.25|481.43|478.63|481.43|478.63|480.86|478.06|0
1659326700000|2022-08-01 04:05:00|481.62|478.82|480.86|478.06|481.62|478.82|480.86|478.06|0
1659327000000|2022-08-01 04:10:00|480.67|477.87|481.42|478.62|481.61|478.81|480.67|477.87|0
1659327300000|2022-08-01 04:15:00|481.61|478.81|482.56|479.76|482.56|479.76|481.61|478.81|0
1659327600000|2022-08-01 04:20:00|482.65|479.85|482.74|479.94|482.75|479.95|482.27|479.47|0
1659327900000|2022-08-01 04:25:00|482.64|479.84|483.12|480.32|483.12|480.32|482.36|479.56|0
1659328200000|2022-08-01 04:30:00|482.93|480.13|482.74|479.94|483.12|480.32|482.36|479.56|0
1659328500000|2022-08-01 04:35:00|482.93|480.13|481.79|478.99|482.93|480.13|481.79|478.99|0
1659328800000|2022-08-01 04:40:00|481.98|479.18|482.35|479.55|482.54|479.74|481.79|478.99|0
1659329100000|2022-08-01 04:45:00|482.54|479.74|481.97|479.17|482.54|479.74|481.97|479.17|0
1659329400000|2022-08-01 04:50:00|482.16|479.36|482.54|479.74|482.54|479.74|481.78|478.98|0
1659329700000|2022-08-01 04:55:00|482.63|479.83|483.11|480.31|483.11|480.31|482.54|479.74|0
1659330000000|2022-08-01 05:00:00|483.29|480.49|482.72|479.92|483.29|480.49|482.63|479.83|0
1659330300000|2022-08-01 05:05:00|482.53|479.73|482.53|479.73|483.1|480.3|482.43|479.63|0
1659330600000|2022-08-01 05:10:00|482.43|479.63|481.58|478.78|482.53|479.73|481.2|478.4|0
1659330900000|2022-08-01 05:15:00|481.39|478.59|481.96|479.16|482.05|479.25|481.2|478.4|0
1659331200000|2022-08-01 05:20:00|481.77|478.97|481.39|478.59|482.24|479.44|481.39|478.59|0
1659331500000|2022-08-01 05:25:00|481.48|478.68|482.14|479.34|482.42|479.62|481.48|478.68|0
1659331800000|2022-08-01 05:30:00|482.33|479.53|482.14|479.34|483.47|480.67|482.14|479.34|0
1659332100000|2022-08-01 05:35:00|481.95|479.15|480.62|477.82|482.14|479.34|480.62|477.82|0
1659332400000|2022-08-01 05:40:00|479.87|477.07|479.49|476.69|480.05|477.25|479.11|476.31|0
1659332700000|2022-08-01 05:45:00|479.48|476.68|480.81|478.01|480.81|478.01|479.39|476.59|0
1659333000000|2022-08-01 05:50:00|481|478.2|482.32|479.52|482.32|479.52|480.81|478.01|0
1659333300000|2022-08-01 05:55:00|482.51|479.71|483.26|480.46|483.26|480.46|482.22|479.42|0
1659333600000|2022-08-01 06:00:00|483.45|480.65|484.02|481.22|484.21|481.41|483.26|480.46|0
1659333900000|2022-08-01 06:05:00|484.21|481.41|483.26|480.46|484.21|481.41|483.26|480.46|0
1659334200000|2022-08-01 06:10:00|483.45|480.65|484.21|481.41|484.21|481.41|482.88|480.08|0
1659334500000|2022-08-01 06:15:00|484.4|481.6|482.88|480.08|484.4|481.6|482.78|479.98|0
1659334800000|2022-08-01 06:20:00|483.06|480.26|482.11|479.31|483.63|480.83|482.11|479.31|0
1659335100000|2022-08-01 06:25:00|482.21|479.41|483.25|480.45|483.25|480.45|481.83|479.03|0
1659335400000|2022-08-01 06:30:00|483.06|480.26|482.3|479.5|483.15|480.35|481.54|478.74|0
1659335700000|2022-08-01 06:35:00|482.11|479.31|482.11|479.31|482.68|479.88|481.54|478.74|0
1659336000000|2022-08-01 06:40:00|482.3|479.5|483.05|480.25|483.43|480.63|482.11|479.31|0
1659336300000|2022-08-01 06:45:00|483.24|480.44|483.81|481.01|484.28|481.48|483.05|480.25|0
1659336600000|2022-08-01 06:50:00|484|481.2|484|481.2|484.19|481.39|483.24|480.44|0
1659336900000|2022-08-01 06:55:00|483.9|481.1|484.18|481.38|484.47|481.67|483.81|481.01|0
1659337200000|2022-08-01 07:00:00|485.7|482.9|487.12|484.32|487.41|484.61|484.94|482.14|0
1659337500000|2022-08-01 07:05:00|487.02|484.62|487.21|484.81|487.78|485.38|486.07|483.67|0
1659337800000|2022-08-01 07:10:00|487.11|484.71|487.02|484.62|488.25|485.85|486.64|484.24|0
1659338100000|2022-08-01 07:15:00|487.11|484.71|486.25|483.85|487.21|484.81|485.68|483.28|0
1659338400000|2022-08-01 07:20:00|485.96|483.56|487.39|484.99|487.77|485.37|485.96|483.56|0
1659338700000|2022-08-01 07:25:00|487.58|485.18|486.63|484.23|487.67|485.27|486.25|483.85|0
1659339000000|2022-08-01 07:30:00|486.82|484.42|489.48|487.08|490.06|487.66|486.82|484.42|0
1659339300000|2022-08-01 07:35:00|489.67|487.27|490.82|488.42|491.77|489.37|489.67|487.27|0
1659339600000|2022-08-01 07:40:00|490.62|488.22|490.24|487.84|491.39|488.99|489.67|487.27|0
1659339900000|2022-08-01 07:45:00|490.33|487.93|489.86|487.46|490.81|488.41|489.67|487.27|0
1659340200000|2022-08-01 07:50:00|489.76|487.36|488.8|486.4|489.86|487.46|488.04|485.64|0
1659340500000|2022-08-01 07:55:00|488.9|486.5|488.9|486.5|489.47|487.07|488.14|485.74|0
1659340800000|2022-08-01 08:00:00|488.71|486.31|488.9|486.5|489.47|487.07|488.32|485.92|0
1659341100000|2022-08-01 08:05:00|489.09|486.69|489.85|487.45|490.04|487.64|488.51|486.11|0
1659341400000|2022-08-01 08:10:00|490.04|487.64|488.51|486.11|491.37|488.97|487.56|485.16|0
1659341700000|2022-08-01 08:15:00|488.32|485.92|488.32|485.92|489.27|486.87|488.13|485.73|0
1659342000000|2022-08-01 08:20:00|488.13|485.73|487.26|484.86|488.51|486.11|487.17|484.77|0
1659342300000|2022-08-01 08:25:00|487.55|485.15|487.36|484.96|487.55|485.15|486.6|484.2|0
1659342600000|2022-08-01 08:30:00|487.17|484.77|488.12|485.72|488.31|485.91|487.17|484.77|0
1659342900000|2022-08-01 08:35:00|487.93|485.53|487.16|484.76|488.31|485.91|486.59|484.19|0
1659343200000|2022-08-01 08:40:00|487.35|484.95|485.64|483.24|487.35|484.95|485.64|483.24|0
1659343500000|2022-08-01 08:45:00|486.02|483.62|484.12|481.72|486.21|483.81|484.12|481.72|0
1659343800000|2022-08-01 08:50:00|484.21|481.81|484.4|482|484.4|482|483.36|480.96|0
1659344100000|2022-08-01 08:55:00|484.3|481.9|484.49|482.09|484.58|482.18|483.92|481.52|0
1659344400000|2022-08-01 09:00:00|484.68|482.28|485.53|483.13|485.82|483.42|484.3|481.9|0
1659344700000|2022-08-01 09:05:00|485.63|483.23|485.82|483.42|486.01|483.61|485.06|482.66|0
1659345000000|2022-08-01 09:10:00|485.91|483.51|487.34|484.94|487.72|485.32|485.82|483.42|0
1659345300000|2022-08-01 09:15:00|487.24|484.84|487.04|484.64|487.34|484.94|486.57|484.17|0
1659345600000|2022-08-01 09:20:00|486.95|484.55|487.33|484.93|487.42|485.02|486.76|484.36|0
1659345900000|2022-08-01 09:25:00|487.52|485.12|486.57|484.17|487.9|485.5|486.38|483.98|0
1659346200000|2022-08-01 09:30:00|486.47|484.07|489.42|487.02|489.8|487.4|486.47|484.07|0
1659346500000|2022-08-01 09:35:00|489.61|487.21|490.08|487.68|490.66|488.26|489.04|486.64|0
1659346800000|2022-08-01 09:40:00|489.99|487.59|489.42|487.02|490.18|487.78|489.04|486.64|0
1659347100000|2022-08-01 09:45:00|489.61|487.21|490.56|488.16|490.56|488.16|489.13|486.73|0
1659347400000|2022-08-01 09:50:00|490.75|488.35|489.22|486.82|490.75|488.35|489.22|486.82|0
1659347700000|2022-08-01 09:55:00|489.12|486.72|489.41|487.01|489.98|487.58|489.03|486.63|0
1659348000000|2022-08-01 10:00:00|489.6|487.2|490.55|488.15|490.55|488.15|488.93|486.53|0
1659348300000|2022-08-01 10:05:00|490.74|488.34|490.26|487.86|491.7|489.3|489.79|487.39|0
1659348600000|2022-08-01 10:10:00|490.36|487.96|488.83|486.43|490.36|487.96|488.45|486.05|0
1659348900000|2022-08-01 10:15:00|488.64|486.24|489.78|487.38|489.97|487.57|488.45|486.05|0
1659349200000|2022-08-01 10:20:00|489.97|487.57|489.02|486.62|489.97|487.57|488.25|485.85|0
1659349500000|2022-08-01 10:25:00|488.92|486.52|489.58|487.18|489.59|487.19|488.63|486.23|0
1659349800000|2022-08-01 10:30:00|489.39|486.99|489.58|487.18|489.58|487.18|488.15|485.75|0
1659350100000|2022-08-01 10:35:00|489.48|487.08|489.2|486.8|489.77|487.37|489.01|486.61|0
1659350400000|2022-08-01 10:40:00|489.01|486.61|488.81|486.41|489.39|486.99|488.53|486.13|0
1659350700000|2022-08-01 10:45:00|488.72|486.32|488.24|485.84|489.1|486.7|488.05|485.65|0
1659351000000|2022-08-01 10:50:00|488.14|485.74|488.62|486.22|489|486.6|488.05|485.65|0
1659351300000|2022-08-01 10:55:00|488.71|486.31|489.19|486.79|489.57|487.17|488.24|485.84|0
1659351600000|2022-08-01 11:00:00|489.47|487.07|489.76|487.36|489.95|487.55|489|486.6|0
1659351900000|2022-08-01 11:05:00|489.57|487.17|489.76|487.36|490.52|488.12|489.37|486.97|0
1659352200000|2022-08-01 11:10:00|489.85|487.45|491.28|488.88|491.75|489.35|489.46|487.06|0
1659352500000|2022-08-01 11:15:00|491.47|489.07|491.18|488.78|491.66|489.26|490.71|488.31|0
1659352800000|2022-08-01 11:20:00|491.28|488.88|491.08|488.68|492.23|489.83|490.89|488.49|0
1659353100000|2022-08-01 11:25:00|491.18|488.78|490.94|488.54|492.23|489.83|490.94|488.54|0
1659353400000|2022-08-01 11:30:00|491.32|488.92|489.98|487.58|491.41|489.01|489.79|487.39|0
1659353700000|2022-08-01 11:35:00|490.07|487.67|490.55|488.15|490.55|488.15|489.79|487.39|0
1659354000000|2022-08-01 11:40:00|490.74|488.34|492.55|490.15|493.99|491.59|490.74|488.34|0
1659354300000|2022-08-01 11:45:00|492.46|490.06|493.61|491.21|495.33|492.93|492.46|490.06|0
1659354600000|2022-08-01 11:50:00|493.51|491.11|492.26|489.86|493.61|491.21|492.26|489.86|0
1659354900000|2022-08-01 11:55:00|491.88|489.48|491.11|488.71|491.88|489.48|490.73|488.33|0
1659355200000|2022-08-01 12:00:00|490.92|488.52|489.2|486.8|491.11|488.71|489.2|486.8|0
1659355500000|2022-08-01 12:05:00|489.1|486.7|487.1|484.7|489.1|486.7|486.34|483.94|0
1659355800000|2022-08-01 12:10:00|487.29|484.89|486.53|484.13|487.48|485.08|485.77|483.37|0
1659356100000|2022-08-01 12:15:00|486.34|483.94|485.76|483.36|486.91|484.51|485.57|483.17|0
1659356400000|2022-08-01 12:20:00|485.95|483.55|485|482.6|486.14|483.74|484.62|482.22|0
1659356700000|2022-08-01 12:25:00|485.19|482.79|484.43|482.03|485.19|482.79|482.72|480.32|0
1659357000000|2022-08-01 12:30:00|484.24|481.84|483.66|481.26|485.76|483.36|482.99|480.59|0
1659357300000|2022-08-01 12:35:00|483.47|481.07|482.9|480.5|483.85|481.45|482.33|479.93|0
1659357600000|2022-08-01 12:40:00|482.71|480.31|482.71|480.31|482.9|480.5|481|478.6|0
1659357900000|2022-08-01 12:45:00|482.8|480.4|479.29|476.89|482.9|480.5|478.73|476.33|0
1659358200000|2022-08-01 12:50:00|479.48|477.08|475.51|473.11|480.62|478.22|475.32|472.92|0
1659358500000|2022-08-01 12:55:00|475.7|473.3|475.32|472.92|477.02|474.62|475.32|472.92|0
1659358800000|2022-08-01 13:00:00|474.94|472.54|471.17|468.77|475.51|473.11|469.86|467.46|0
1659359100000|2022-08-01 13:05:00|471.55|469.15|475.5|473.1|475.5|473.1|471.36|468.96|0
1659359400000|2022-08-01 13:10:00|475.59|473.19|476.07|473.67|476.07|473.67|474.37|471.97|0
1659359700000|2022-08-01 13:15:00|475.88|473.48|472.67|470.27|476.07|473.67|472.29|469.89|0
1659360000000|2022-08-01 13:20:00|472.48|470.08|475.12|472.72|475.21|472.81|471.73|469.33|0
1659360300000|2022-08-01 13:25:00|475.02|472.62|473.04|470.64|475.31|472.91|472.29|469.89|0
1659360600000|2022-08-01 13:30:00|473.61|471.21|473.07|470.67|476.44|474.04|466.59|464.19|0
1659360900000|2022-08-01 13:35:00|472.51|470.11|478.38|475.98|478.76|476.36|472.51|470.11|0
1659361200000|2022-08-01 13:40:00|478.76|476.36|484.05|481.65|485.75|483.35|477.25|474.85|0
1659361500000|2022-08-01 13:45:00|483.86|481.46|484.23|481.83|485.94|483.54|481.58|479.18|0
1659361800000|2022-08-01 13:50:00|484.42|482.02|491.64|489.24|492.98|490.58|483.66|481.26|0
1659362100000|2022-08-01 13:55:00|491.45|489.05|490.59|488.19|494.7|492.3|490.12|487.72|0
1659362400000|2022-08-01 14:00:00|490.21|487.81|493.16|490.76|496.41|494.01|487.26|484.86|0
1659362700000|2022-08-01 14:05:00|492.78|490.38|499.48|497.08|502.94|500.54|492.78|490.38|0
1659363000000|2022-08-01 14:10:00|499.18|496.78|500.68|498.28|503.18|500.78|498.71|496.31|0
1659363300000|2022-08-01 14:15:00|501.07|498.67|490.56|488.16|501.45|499.05|490.56|488.16|0
1659363600000|2022-08-01 14:20:00|490.37|487.97|490.56|488.16|492.08|489.68|487.14|484.74|0
1659363900000|2022-08-01 14:25:00|490.37|487.97|484.86|482.46|490.56|488.16|482.78|480.38|0
1659364200000|2022-08-01 14:30:00|485.14|482.74|487.32|484.92|489.41|487.01|485.05|482.65|0
1659364500000|2022-08-01 14:35:00|487.51|485.11|491.31|488.91|491.31|488.91|486.75|484.35|0
1659364800000|2022-08-01 14:40:00|491.69|489.29|497.6|495.2|498.18|495.78|491.69|489.29|0
1659365100000|2022-08-01 14:45:00|497.99|495.59|502.01|499.61|503.35|500.95|497.03|494.63|0
1659365400000|2022-08-01 14:50:00|502.2|499.8|507.86|505.46|509.01|506.61|502.2|499.8|0
1659365700000|2022-08-01 14:55:00|507.67|505.27|506.51|504.11|507.67|505.27|505.55|503.15|0
1659366000000|2022-08-01 15:00:00|506.89|504.49|503.82|501.42|509.4|507|503.24|500.84|0
1659366300000|2022-08-01 15:05:00|504.01|501.61|502.28|499.88|504.2|501.8|500.56|498.16|0
1659366600000|2022-08-01 15:10:00|502.67|500.27|505.93|503.53|506.12|503.72|501.71|499.31|0
1659366900000|2022-08-01 15:15:00|506.12|503.72|496.16|493.76|506.12|503.72|496.16|493.76|0
1659367200000|2022-08-01 15:20:00|495.78|493.38|503.81|501.41|504.39|501.99|495.02|492.62|0
1659367500000|2022-08-01 15:25:00|503.71|501.31|505.34|502.94|507.36|504.96|502.66|500.26|0
1659367800000|2022-08-01 15:30:00|505.73|503.33|500.55|498.15|505.73|503.33|499.3|496.9|0
1659368100000|2022-08-01 15:35:00|500.93|498.53|500.93|498.53|501.89|499.49|498.83|496.43|0
1659368400000|2022-08-01 15:40:00|500.74|498.34|504.57|502.17|504.76|502.36|499.97|497.57|0
1659368700000|2022-08-01 15:45:00|504.76|502.36|508.22|505.82|508.22|505.82|503.22|500.82|0
1659369000000|2022-08-01 15:50:00|508.02|505.62|505.71|503.31|508.79|506.39|505.71|503.31|0
1659369300000|2022-08-01 15:55:00|505.91|503.51|503.79|501.39|505.91|503.51|503.79|501.39|0
1659369600000|2022-08-01 16:00:00|503.98|501.58|501.3|498.9|504.94|502.54|500.53|498.13|0
1659369900000|2022-08-01 16:05:00|501.49|499.09|499.19|496.79|502.64|500.24|499.19|496.79|0
1659370200000|2022-08-01 16:10:00|499.38|496.98|495.18|492.78|501.3|498.9|493.09|490.69|0
1659370500000|2022-08-01 16:15:00|495.37|492.97|496.9|494.5|497.28|494.88|494.04|491.64|0
1659370800000|2022-08-01 16:20:00|496.71|494.31|499.38|496.98|500.71|498.31|496.32|493.92|0
1659371100000|2022-08-01 16:25:00|499.18|496.78|499.56|497.16|500.9|498.5|498.89|496.49|0
1659371400000|2022-08-01 16:30:00|499.76|497.36|499.37|496.97|499.95|497.55|496.89|494.49|0
1659371700000|2022-08-01 16:35:00|499.56|497.16|497.84|495.44|499.75|497.35|496.31|493.91|0
1659372000000|2022-08-01 16:40:00|497.65|495.25|498.22|495.82|498.79|496.39|495.55|493.15|0
1659372300000|2022-08-01 16:45:00|498.41|496.01|498.03|495.63|501.66|499.26|497.26|494.86|0
1659372600000|2022-08-01 16:50:00|498.41|496.01|496.69|494.29|498.6|496.2|496.31|493.91|0
1659372900000|2022-08-01 16:55:00|496.88|494.48|497.45|495.05|497.64|495.24|494.02|491.62|0
1659373200000|2022-08-01 17:00:00|497.07|494.67|489.46|487.06|497.45|495.05|489.08|486.68|0
1659373500000|2022-08-01 17:05:00|489.65|487.25|494.01|491.61|495.16|492.76|488.51|486.11|0
1659373800000|2022-08-01 17:10:00|493.82|491.42|494.77|492.37|494.96|492.56|491.16|488.76|0
1659374100000|2022-08-01 17:15:00|495.34|492.94|488.69|486.29|496.1|493.7|488.5|486.1|0
1659374400000|2022-08-01 17:20:00|488.88|486.48|488.69|486.29|490.97|488.57|486.42|484.02|0
1659374700000|2022-08-01 17:25:00|489.07|486.67|484.53|482.13|489.16|486.76|484.34|481.94|0
1659375000000|2022-08-01 17:30:00|484.15|481.75|481.51|479.11|486.23|483.83|481.51|479.11|0
1659375300000|2022-08-01 17:35:00|481.69|479.29|483.2|480.8|484.14|481.74|481.13|478.73|0
1659375600000|2022-08-01 17:40:00|483.39|480.99|481.12|478.72|484.14|481.74|479.43|477.03|0
1659375900000|2022-08-01 17:45:00|480.84|478.44|480.18|477.78|480.94|478.54|476.24|473.84|0
1659376200000|2022-08-01 17:50:00|479.8|477.4|479.8|477.4|480.37|477.97|476.99|474.59|0
1659376500000|2022-08-01 17:55:00|479.61|477.21|484.38|481.98|484.95|482.55|477.74|475.34|0
1659376800000|2022-08-01 18:00:00|483.44|481.04|482.12|479.72|484.2|481.8|478.75|476.35|0
1659377100000|2022-08-01 18:05:00|481.94|479.54|484.38|481.98|484.57|482.17|480.24|477.84|0
1659377400000|2022-08-01 18:10:00|483.63|481.23|487.77|485.37|487.77|485.37|481.74|479.34|0
1659377700000|2022-08-01 18:15:00|488.15|485.75|484.94|482.54|489.47|487.07|484|481.6|0
1659378000000|2022-08-01 18:20:00|485.13|482.73|487.77|485.37|487.77|485.37|483.62|481.22|0
1659378300000|2022-08-01 18:25:00|487.58|485.18|487.01|484.61|487.95|485.55|484.93|482.53|0
1659378600000|2022-08-01 18:30:00|486.82|484.42|487.95|485.55|488.9|486.5|486.25|483.85|0
1659378900000|2022-08-01 18:35:00|488.14|485.74|489.46|487.06|490.22|487.82|488.14|485.74|0
1659379200000|2022-08-01 18:40:00|489.65|487.25|485.49|483.09|490.59|488.19|485.49|483.09|0
1659379500000|2022-08-01 18:45:00|485.68|483.28|486.81|484.41|487.56|485.16|484.36|481.96|0
1659379800000|2022-08-01 18:50:00|485.68|483.28|489.45|487.05|489.83|487.43|483.98|481.58|0
1659380100000|2022-08-01 18:55:00|489.64|487.24|494.66|492.26|497.23|494.83|489.26|486.86|0
1659380400000|2022-08-01 19:00:00|494.76|492.36|492.34|489.94|495.14|492.74|491.36|488.96|0
1659380700000|2022-08-01 19:05:00|492.52|490.12|495.94|493.54|496.7|494.3|491.1|488.7|0
1659381000000|2022-08-01 19:10:00|495.75|493.35|496.89|494.49|497.08|494.68|493.47|491.07|0
1659381300000|2022-08-01 19:15:00|497.27|494.87|495.55|493.15|498.6|496.2|495.17|492.77|0
1659381600000|2022-08-01 19:20:00|495.36|492.96|490.62|488.22|495.36|492.96|490.24|487.84|0
1659381900000|2022-08-01 19:25:00|490.24|487.84|490.24|487.84|491|488.6|488.92|486.52|0
1659382200000|2022-08-01 19:30:00|489.86|487.46|491.56|489.16|492.13|489.73|488.72|486.32|0
1659382500000|2022-08-01 19:35:00|491.37|488.97|491.56|489.16|491.94|489.54|489.86|487.46|0
1659382800000|2022-08-01 19:40:00|491.75|489.35|489.85|487.45|494.78|492.38|489.29|486.89|0
1659383100000|2022-08-01 19:45:00|489.66|487.26|492.69|490.29|494.02|491.62|489.1|486.7|0
1659383400000|2022-08-01 19:50:00|495.73|493.33|489.85|487.45|495.73|493.33|489.66|487.26|0
1659383700000|2022-08-01 19:55:00|489.47|487.07|489.47|487.07|491.93|489.53|487.96|485.56|0
1659384000000|2022-08-01 20:00:00|490.22|487.82|491.55|489.15|492.49|490.09|488.52|486.12|0
1659384300000|2022-08-01 20:05:00|491.74|489.34|491.16|488.76|492.3|489.9|490.98|488.58|0
1659384600000|2022-08-01 20:10:00|491.35|488.95|491.92|489.52|492.49|490.09|491.35|488.95|0
1659384900000|2022-08-01 20:15:00|491.93|489.13|490.41|487.61|491.93|489.13|489.85|487.05|0
1659385200000|2022-08-01 20:20:00|490.22|487.42|490.6|487.8|490.79|487.99|489.84|487.04|0
1659385500000|2022-08-01 20:25:00|490.79|487.99|490.98|488.18|491.64|488.84|490.79|487.99|0
1659385800000|2022-08-01 20:30:00|491.16|488.36|490.97|488.17|491.35|488.55|490.97|488.17|0
1659386100000|2022-08-01 20:35:00|491.06|488.26|491.54|488.74|491.54|488.74|490.97|488.17|0
1659386400000|2022-08-01 20:40:00|491.73|488.93|491.54|488.74|491.73|488.93|491.54|488.74|0
1659386700000|2022-08-01 20:45:00|491.72|488.92|491.53|488.73|491.81|489.01|491.53|488.73|0
1659387000000|2022-08-01 20:50:00|491.43|488.63|491.53|488.73|491.72|488.92|491.34|488.54|0
1659387300000|2022-08-01 20:55:00|491.72|488.92|492.57|489.77|492.57|489.77|491.53|488.73|0
1659387600000|2022-08-01 21:00:00|492.52|489.72|491.78|488.98|492.52|489.72|491.78|488.98|0
1659387900000|2022-08-01 21:05:00|491.74|488.94|491.44|488.64|491.88|489.08|491.27|488.47|0
1659388200000|2022-08-01 21:10:00|491.38|488.58|491.19|488.39|491.52|488.72|490.91|488.11|0
1659388500000|2022-08-01 21:15:00|491.24|488.44|490.88|488.08|491.44|488.64|490.68|487.88|0
1659388800000|2022-08-01 21:20:00|490.9|488.1|490.6|487.8|491.07|488.27|490.49|487.69|0
1659389100000|2022-08-01 21:25:00|490.68|487.88|490.63|487.83|490.93|488.13|490.48|487.68|0
1659389400000|2022-08-01 21:30:00|490.73|487.93|490.34|487.54|490.93|488.13|490.29|487.49|0
1659389700000|2022-08-01 21:35:00|490.29|487.49|490.23|487.43|490.59|487.79|489.99|487.19|0
1659390000000|2022-08-01 21:40:00|490.29|487.49|490.81|488.01|490.84|488.04|490.29|487.49|0
1659390300000|2022-08-01 21:45:00|490.84|488.04|490.39|487.59|491.06|488.26|490.2|487.4|0
1659390600000|2022-08-01 21:50:00|490.34|487.54|490.75|487.95|490.86|488.06|490.34|487.54|0
1659390900000|2022-08-01 21:55:00|490.72|487.92|490.25|487.45|490.75|487.95|490.25|487.45|0
1659391200000|2022-08-01 22:00:00|491.02|488.22|488.66|485.86|491.02|488.22|488.37|485.57|0
1659391500000|2022-08-01 22:05:00|488.47|485.67|487.33|484.53|489.22|486.42|487.14|484.34|0
1659391800000|2022-08-01 22:10:00|487.61|484.81|488.27|485.47|488.27|485.47|487.33|484.53|0
1659392100000|2022-08-01 22:15:00|488.46|485.66|487.52|484.72|489.22|486.42|487.52|484.72|0
1659392400000|2022-08-01 22:20:00|487.51|484.71|487.51|484.71|487.7|484.9|486.76|483.96|0
1659392700000|2022-08-01 22:25:00|487.32|484.52|487.32|484.52|487.32|484.52|486.76|483.96|0
1659393000000|2022-08-01 22:30:00|487.7|484.9|487.32|484.52|488.64|485.84|487.22|484.42|0
1659393300000|2022-08-01 22:35:00|487.13|484.33|488.45|485.65|488.64|485.84|486.65|483.85|0
1659393600000|2022-08-01 22:40:00|488.54|485.74|488.26|485.46|489.02|486.22|487.69|484.89|0
1659393900000|2022-08-01 22:45:00|488.45|485.65|488.82|486.02|489.2|486.4|488.45|485.65|0
1659394200000|2022-08-01 22:50:00|489.01|486.21|489.01|486.21|489.01|486.21|488.72|485.92|0
1659394500000|2022-08-01 22:55:00|489.2|486.4|488.82|486.02|489.76|486.96|488.82|486.02|0
1659394800000|2022-08-01 23:00:00|488.63|485.83|489.95|487.15|490.52|487.72|488.34|485.54|0
1659395100000|2022-08-01 23:05:00|489.76|486.96|490.7|487.9|491.46|488.66|489.19|486.39|0
1659395400000|2022-08-01 23:10:00|490.51|487.71|490.7|487.9|491.08|488.28|490.13|487.33|0
1659395700000|2022-08-01 23:15:00|490.6|487.8|488.81|486.01|490.6|487.8|488.62|485.82|0
1659396000000|2022-08-01 23:20:00|488.99|486.19|488.8|486|489.18|486.38|488.61|485.81|0
1659396300000|2022-08-01 23:25:00|488.61|485.81|487.29|484.49|488.61|485.81|487.29|484.49|0
1659396600000|2022-08-01 23:30:00|487.1|484.3|486.72|483.92|487.1|484.3|485.97|483.17|0
1659396900000|2022-08-01 23:35:00|486.91|484.11|487.28|484.48|487.29|484.49|486.62|483.82|0
1659397200000|2022-08-01 23:40:00|487.47|484.67|486.72|483.92|488.04|485.24|486.62|483.82|0
1659397500000|2022-08-01 23:45:00|486.9|484.1|485.96|483.16|487.85|485.05|485.21|482.41|0
1659397800000|2022-08-01 23:50:00|485.58|482.78|485.96|483.16|487.09|484.29|485.39|482.59|0
1659398100000|2022-08-01 23:55:00|486.05|483.25|485.39|482.59|487.09|484.29|485.01|482.21|0
1659398400000|2022-08-02 00:00:00|485.76|482.96|484.26|481.46|486.52|483.72|484.26|481.46|0
1659398700000|2022-08-02 00:05:00|484.44|481.64|484.25|481.45|484.44|481.64|483.31|480.51|0
1659399000000|2022-08-02 00:10:00|484.06|481.26|485|482.2|485.38|482.58|483.5|480.7|0
1659399300000|2022-08-02 00:15:00|484.81|482.01|483.02|480.22|485.38|482.58|482.55|479.75|0
1659399600000|2022-08-02 00:20:00|483.12|480.32|482.55|479.75|483.31|480.51|481.61|478.81|0
1659399900000|2022-08-02 00:25:00|482.36|479.56|482.36|479.56|482.55|479.75|481.23|478.43|0
1659400200000|2022-08-02 00:30:00|482.45|479.65|481.98|479.18|482.92|480.12|481.79|478.99|0
1659400500000|2022-08-02 00:35:00|482.17|479.37|481.98|479.18|482.73|479.93|481.61|478.81|0
1659400800000|2022-08-02 00:40:00|482.17|479.37|482.35|479.55|482.35|479.55|481.04|478.24|0
1659401100000|2022-08-02 00:45:00|482.16|479.36|481.41|478.61|482.35|479.55|481.22|478.42|0
1659401400000|2022-08-02 00:50:00|481.31|478.51|480.84|478.04|481.31|478.51|479.34|476.54|0
1659401700000|2022-08-02 00:55:00|480.28|477.48|479.34|476.54|480.28|477.48|479.24|476.44|0
1659402000000|2022-08-02 01:00:00|479.15|476.35|479.53|476.73|480.28|477.48|478.4|475.6|0
1659402300000|2022-08-02 01:05:00|479.34|476.54|479.52|476.72|480.09|477.29|479.34|476.54|0
1659402600000|2022-08-02 01:10:00|479.61|476.81|478.77|475.97|479.71|476.91|478.58|475.78|0
1659402900000|2022-08-02 01:15:00|478.58|475.78|480.08|477.28|480.08|477.28|478.02|475.22|0
1659403200000|2022-08-02 01:20:00|480.27|477.47|480.27|477.47|481.02|478.22|479.14|476.34|0
1659403500000|2022-08-02 01:25:00|479.89|477.09|478.58|475.78|480.36|477.56|478.2|475.4|0
1659403800000|2022-08-02 01:30:00|478.48|475.68|476.14|473.34|478.76|475.96|475.95|473.15|0
1659404100000|2022-08-02 01:35:00|475.95|473.15|474.64|471.84|476.89|474.09|474.27|471.47|0
1659404400000|2022-08-02 01:40:00|474.45|471.65|475.2|472.4|475.39|472.59|474.27|471.47|0
1659404700000|2022-08-02 01:45:00|475.01|472.21|475.2|472.4|476.13|473.33|475.01|472.21|0
1659405000000|2022-08-02 01:50:00|475.38|472.58|476.69|473.89|477.25|474.45|475.01|472.21|0
1659405300000|2022-08-02 01:55:00|476.88|474.08|477.06|474.26|477.06|474.26|475.75|472.95|0
1659405600000|2022-08-02 02:00:00|476.87|474.07|476.5|473.7|477.81|475.01|475.94|473.14|0
1659405900000|2022-08-02 02:05:00|476.31|473.51|476.68|473.88|477.62|474.82|476.31|473.51|0
1659406200000|2022-08-02 02:10:00|476.58|473.78|476.21|473.41|476.58|473.78|475.56|472.76|0
1659406500000|2022-08-02 02:15:00|476.12|473.32|474.81|472.01|476.12|473.32|474.71|471.91|0
1659406800000|2022-08-02 02:20:00|474.62|471.82|473.77|470.97|474.71|471.91|473.5|470.7|0
1659407100000|2022-08-02 02:25:00|473.87|471.07|472.94|470.14|473.87|471.07|472.19|469.39|0
1659407400000|2022-08-02 02:30:00|473.12|470.32|474.05|471.25|474.24|471.44|472.93|470.13|0
1659407700000|2022-08-02 02:35:00|473.87|471.07|474.42|471.62|474.8|472|473.86|471.06|0
1659408000000|2022-08-02 02:40:00|474.61|471.81|473.86|471.06|474.8|472|473.86|471.06|0
1659408300000|2022-08-02 02:45:00|473.95|471.15|474.6|471.8|474.79|471.99|473.86|471.06|0
1659408600000|2022-08-02 02:50:00|474.42|471.62|474.6|471.8|474.79|471.99|473.86|471.06|0
1659408900000|2022-08-02 02:55:00|474.42|471.62|476.56|473.76|476.56|473.76|474.23|471.43|0
1659409200000|2022-08-02 03:00:00|476.47|473.67|476.56|473.76|476.84|474.04|476.09|473.29|0
1659409500000|2022-08-02 03:05:00|476.65|473.85|476.46|473.66|476.65|473.85|475.53|472.73|0
1659409800000|2022-08-02 03:10:00|476.28|473.48|477.3|474.5|477.4|474.6|475.9|473.1|0
1659410100000|2022-08-02 03:15:00|477.21|474.41|476.73|473.93|477.21|474.41|476.46|473.66|0
1659410400000|2022-08-02 03:20:00|476.64|473.84|476.92|474.12|477.02|474.22|476.46|473.66|0
1659410700000|2022-08-02 03:25:00|477.02|474.22|477.39|474.59|477.58|474.78|476.83|474.03|0
1659411000000|2022-08-02 03:30:00|477.2|474.4|479.26|476.46|479.26|476.46|477.2|474.4|0
1659411300000|2022-08-02 03:35:00|479.07|476.27|478.97|476.17|479.26|476.46|478.51|475.71|0
1659411600000|2022-08-02 03:40:00|478.88|476.08|479.25|476.45|480.01|477.21|478.88|476.08|0
1659411900000|2022-08-02 03:45:00|479.44|476.64|478.69|475.89|479.44|476.64|478.4|475.6|0
1659412200000|2022-08-02 03:50:00|478.59|475.79|478.5|475.7|478.78|475.98|478.13|475.33|0
1659412500000|2022-08-02 03:55:00|478.69|475.89|477.75|474.95|478.69|475.89|477.37|474.57|0
1659412800000|2022-08-02 04:00:00|477.84|475.04|477.37|474.57|477.93|475.13|477.18|474.38|0
1659413100000|2022-08-02 04:05:00|477.18|474.38|478.12|475.32|478.49|475.69|477.18|474.38|0
1659413400000|2022-08-02 04:10:00|478.3|475.5|478.11|475.31|478.49|475.69|477.83|475.03|0
1659413700000|2022-08-02 04:15:00|478.2|475.4|477.36|474.56|478.2|475.4|477.36|474.56|0
1659414000000|2022-08-02 04:20:00|477.55|474.75|476.98|474.18|477.55|474.75|476.61|473.81|0
1659414300000|2022-08-02 04:25:00|476.8|474|476.88|474.08|477.17|474.37|476.42|473.62|0
1659414600000|2022-08-02 04:30:00|476.79|473.99|476.98|474.18|477.54|474.74|476.05|473.25|0
1659414900000|2022-08-02 04:35:00|477.17|474.37|476.6|473.8|477.17|474.37|476.42|473.62|0
1659415200000|2022-08-02 04:40:00|476.41|473.61|476.23|473.43|476.79|473.99|476.04|473.24|0
1659415500000|2022-08-02 04:45:00|476.32|473.52|476.78|473.98|476.97|474.17|476.22|473.42|0
1659415800000|2022-08-02 04:50:00|476.87|474.07|476.41|473.61|476.97|474.17|476.03|473.23|0
1659416100000|2022-08-02 04:55:00|476.22|473.42|477.34|474.54|477.34|474.54|476.22|473.42|0
1659416400000|2022-08-02 05:00:00|477.15|474.35|478.18|475.38|478.65|475.85|477.15|474.35|0
1659416700000|2022-08-02 05:05:00|478.27|475.47|478.46|475.66|479.59|476.79|478.27|475.47|0
1659417000000|2022-08-02 05:10:00|478.36|475.56|478.83|476.03|478.83|476.03|478.08|475.28|0
1659417300000|2022-08-02 05:15:00|479.02|476.22|476.58|473.78|479.21|476.41|476.48|473.68|0
1659417600000|2022-08-02 05:20:00|476.39|473.59|477.33|474.53|477.7|474.9|476.21|473.41|0
1659417900000|2022-08-02 05:25:00|477.14|474.34|476.2|473.4|477.89|475.09|476.01|473.21|0
1659418200000|2022-08-02 05:30:00|476.1|473.3|474.89|472.09|476.58|473.78|474.52|471.72|0
1659418500000|2022-08-02 05:35:00|475.08|472.28|474.33|471.53|475.26|472.46|473.77|470.97|0
1659418800000|2022-08-02 05:40:00|474.51|471.71|474.7|471.9|475.26|472.46|474.51|471.71|0
1659419100000|2022-08-02 05:45:00|474.6|471.8|475.63|472.83|476|473.2|474.51|471.71|0
1659419400000|2022-08-02 05:50:00|475.82|473.02|475.44|472.64|475.82|473.02|475.07|472.27|0
1659419700000|2022-08-02 05:55:00|475.63|472.83|475.06|472.26|475.63|472.83|474.32|471.52|0
1659420000000|2022-08-02 06:00:00|474.88|472.08|477.95|475.15|477.95|475.15|474.88|472.08|0
1659420300000|2022-08-02 06:05:00|478.14|475.34|479.15|476.35|480.09|477.29|478.14|475.34|0
1659420600000|2022-08-02 06:10:00|478.97|476.17|479.9|477.1|480.27|477.47|478.97|476.17|0
1659420900000|2022-08-02 06:15:00|479.99|477.19|480.46|477.66|480.83|478.03|479.52|476.72|0
1659421200000|2022-08-02 06:20:00|480.64|477.84|479.15|476.35|480.83|478.03|477.47|474.67|0
1659421500000|2022-08-02 06:25:00|479.33|476.53|479.23|476.43|479.52|476.72|478.4|475.6|0
1659421800000|2022-08-02 06:30:00|479.33|476.53|477.46|474.66|479.89|477.09|477.09|474.29|0
1659422100000|2022-08-02 06:35:00|477.27|474.47|477.27|474.47|478.02|475.22|476.71|473.91|0
1659422400000|2022-08-02 06:40:00|477.09|474.29|477.64|474.84|477.83|475.03|476.53|473.73|0
1659422700000|2022-08-02 06:45:00|477.73|474.93|478.39|475.59|478.76|475.96|477.46|474.66|0
1659423000000|2022-08-02 06:50:00|478.2|475.4|477.64|474.84|478.57|475.77|477.08|474.28|0
1659423300000|2022-08-02 06:55:00|477.73|474.93|478.38|475.58|478.57|475.77|477.54|474.74|0
1659423600000|2022-08-02 07:00:00|478.57|475.77|476.51|473.71|479.5|476.7|476.14|473.34|0
1659423900000|2022-08-02 07:05:00|476.31|473.91|472.5|470.1|476.5|474.1|470.37|467.97|0
1659424200000|2022-08-02 07:10:00|472.59|470.19|471.85|469.45|473.7|471.3|471.48|469.08|0
1659424500000|2022-08-02 07:15:00|471.75|469.35|471.29|468.89|472.03|469.63|468.14|465.74|0
1659424800000|2022-08-02 07:20:00|470.92|468.52|472.58|470.18|473.33|470.93|469.8|467.4|0
1659425100000|2022-08-02 07:25:00|472.77|470.37|473.04|470.64|473.14|470.74|471.28|468.88|0
1659425400000|2022-08-02 07:30:00|472.77|470.37|472.76|470.36|472.95|470.55|469.98|467.58|0
1659425700000|2022-08-02 07:35:00|472.95|470.55|475.92|473.52|476.48|474.08|472.11|469.71|0
1659426000000|2022-08-02 07:40:00|476.11|473.71|475.55|473.15|477.04|474.64|475.55|473.15|0
1659426300000|2022-08-02 07:45:00|475.73|473.33|477.41|475.01|477.97|475.57|475.73|473.33|0
1659426600000|2022-08-02 07:50:00|477.59|475.19|476.85|474.45|478.71|476.31|476.75|474.35|0
1659426900000|2022-08-02 07:55:00|477.03|474.63|475.91|473.51|477.96|475.56|475.73|473.33|0
1659427200000|2022-08-02 08:00:00|475.72|473.32|476.47|474.07|477.77|475.37|475.54|473.14|0
1659427500000|2022-08-02 08:05:00|476.37|473.97|476.42|474.02|477.77|475.37|475.62|473.22|0
1659427800000|2022-08-02 08:10:00|476.51|474.11|474.28|471.88|476.51|474.11|473.91|471.51|0
1659428100000|2022-08-02 08:15:00|474.46|472.06|472.69|470.29|474.55|472.15|472.42|470.02|0
1659428400000|2022-08-02 08:20:00|472.42|470.02|475.48|473.08|475.95|473.55|472.04|469.64|0
1659428700000|2022-08-02 08:25:00|475.57|473.17|475.57|473.17|476.13|473.73|474.64|472.24|0
1659429000000|2022-08-02 08:30:00|475.76|473.36|474.64|472.24|476.13|473.73|474.08|471.68|0
1659429300000|2022-08-02 08:35:00|474.27|471.87|471.48|469.08|474.27|471.87|471.29|468.89|0
1659429600000|2022-08-02 08:40:00|471.29|468.89|470.92|468.52|471.94|469.54|470.73|468.33|0
1659429900000|2022-08-02 08:45:00|471.1|468.7|470.73|468.33|471.19|468.79|469.52|467.12|0
1659430200000|2022-08-02 08:50:00|470.36|467.96|471.74|469.34|472.02|469.62|470.17|467.77|0
1659430500000|2022-08-02 08:55:00|471.65|469.25|472.02|469.62|472.21|469.81|471.28|468.88|0
1659430800000|2022-08-02 09:00:00|471.93|469.53|472.67|470.27|473.13|470.73|471.28|468.88|0
1659431100000|2022-08-02 09:05:00|472.76|470.36|472.57|470.17|472.95|470.55|472.11|469.71|0
1659431400000|2022-08-02 09:10:00|472.76|470.36|473.31|470.91|473.4|471|472.02|469.62|0
1659431700000|2022-08-02 09:15:00|473.13|470.73|473.87|471.47|474.06|471.66|473.13|470.73|0
1659432000000|2022-08-02 09:20:00|474.06|471.66|472.38|469.98|474.06|471.66|472.38|469.98|0
1659432300000|2022-08-02 09:25:00|472.19|469.79|472.56|470.16|472.65|470.25|471.17|468.77|0
1659432600000|2022-08-02 09:30:00|472.75|470.35|471.26|468.86|473.31|470.91|469.41|467.01|0
1659432900000|2022-08-02 09:35:00|471.16|468.76|470.52|468.12|472.19|469.79|470.52|468.12|0
1659433200000|2022-08-02 09:40:00|470.6|468.2|472.37|469.97|472.74|470.34|470.6|468.2|0
1659433500000|2022-08-02 09:45:00|472.27|469.87|471.09|468.69|472.27|469.87|470.44|468.04|0
1659433800000|2022-08-02 09:50:00|471|468.6|468.21|465.81|471.19|468.79|468.03|465.63|0
1659434100000|2022-08-02 09:55:00|468.4|466|467.47|465.07|468.86|466.46|467.28|464.88|0
1659434400000|2022-08-02 10:00:00|467.65|465.25|467.84|465.44|469.14|466.74|467.65|465.25|0
1659434700000|2022-08-02 10:05:00|467.65|465.25|467.46|465.06|467.65|465.25|466.54|464.14|0
1659435000000|2022-08-02 10:10:00|467.37|464.97|468.76|466.36|468.76|466.36|467.09|464.69|0
1659435300000|2022-08-02 10:15:00|468.48|466.08|465.61|463.21|468.76|466.36|463.85|461.45|0
1659435600000|2022-08-02 10:20:00|465.42|463.02|465.79|463.39|466.53|464.13|465.33|462.93|0
1659435900000|2022-08-02 10:25:00|465.98|463.58|465.42|463.02|466.35|463.95|465.23|462.83|0
1659436200000|2022-08-02 10:30:00|465.23|462.83|464.49|462.09|465.87|463.47|464.31|461.91|0
1659436500000|2022-08-02 10:35:00|464.39|461.99|465.97|463.57|466.34|463.94|463.75|461.35|0
1659436800000|2022-08-02 10:40:00|465.78|463.38|467.26|464.86|467.63|465.23|465.6|463.2|0
1659437100000|2022-08-02 10:45:00|467.07|464.67|468.49|466.09|470.07|467.67|466.52|464.12|0
1659437400000|2022-08-02 10:50:00|468.4|466|468.4|466|469.7|467.3|468.03|465.63|0
1659437700000|2022-08-02 10:55:00|468.03|465.63|470.43|468.03|470.43|468.03|467.85|465.45|0
1659438000000|2022-08-02 11:00:00|470.15|467.75|474.32|471.92|475.25|472.85|469.69|467.29|0
1659438300000|2022-08-02 11:05:00|474.13|471.73|472.09|469.69|474.13|471.73|471.72|469.32|0
1659438600000|2022-08-02 11:10:00|471.91|469.51|473.1|470.7|473.76|471.36|471.91|469.51|0
1659438900000|2022-08-02 11:15:00|473.01|470.61|473.57|471.17|474.5|472.1|472.83|470.43|0
1659439200000|2022-08-02 11:20:00|473.75|471.35|475.42|473.02|475.61|473.21|473.38|470.98|0
1659439500000|2022-08-02 11:25:00|475.61|473.21|474.86|472.46|475.61|473.21|474.49|472.09|0
1659439800000|2022-08-02 11:30:00|474.76|472.36|476.53|474.13|477.09|474.69|474.49|472.09|0
1659440100000|2022-08-02 11:35:00|476.34|473.94|475.97|473.57|476.53|474.13|475.23|472.83|0
1659440400000|2022-08-02 11:40:00|475.87|473.47|473.92|471.52|476.15|473.75|473.74|471.34|0
1659440700000|2022-08-02 11:45:00|473.83|471.43|474.85|472.45|475.41|473.01|473.74|471.34|0
1659441000000|2022-08-02 11:50:00|474.75|472.35|475.22|472.82|475.41|473.01|473.73|471.33|0
1659441300000|2022-08-02 11:55:00|475.12|472.72|474.29|471.89|475.4|473|473.92|471.52|0
1659441600000|2022-08-02 12:00:00|473.92|471.52|476.33|473.93|476.51|474.11|473.92|471.52|0
1659441900000|2022-08-02 12:05:00|476.14|473.74|475.77|473.37|476.33|473.93|475.02|472.62|0
1659442200000|2022-08-02 12:10:00|475.58|473.18|475.02|472.62|476.23|473.83|474.65|472.25|0
1659442500000|2022-08-02 12:15:00|474.93|472.53|472.79|470.39|475.21|472.81|472.79|470.39|0
1659442800000|2022-08-02 12:20:00|472.61|470.21|474.83|472.43|475.02|472.62|472.61|470.21|0
1659443100000|2022-08-02 12:25:00|475.02|472.62|473.71|471.31|475.02|472.62|472.6|470.2|0
1659443400000|2022-08-02 12:30:00|473.9|471.5|473.9|471.5|475.57|473.17|473.8|471.4|0
1659443700000|2022-08-02 12:35:00|474.08|471.68|473.52|471.12|474.08|471.68|472.78|470.38|0
1659444000000|2022-08-02 12:40:00|473.8|471.4|471.3|468.9|473.8|471.4|471.3|468.9|0
1659444300000|2022-08-02 12:45:00|471.48|469.08|472.5|470.1|472.87|470.47|470.74|468.34|0
1659444600000|2022-08-02 12:50:00|472.68|470.28|472.31|469.91|473.24|470.84|472.13|469.73|0
1659444900000|2022-08-02 12:55:00|472.5|470.1|475.64|473.24|475.73|473.33|472.4|470|0
1659445200000|2022-08-02 13:00:00|475.83|473.43|474.71|472.31|476.2|473.8|474.53|472.13|0
1659445500000|2022-08-02 13:05:00|475.08|472.68|479.53|477.13|479.9|477.5|474.07|471.67|0
1659445800000|2022-08-02 13:10:00|480.08|477.68|481.76|479.36|482.13|479.73|479.34|476.94|0
1659446100000|2022-08-02 13:15:00|481.66|479.26|479.89|477.49|481.94|479.54|479.71|477.31|0
1659446400000|2022-08-02 13:20:00|479.71|477.31|479.52|477.12|480.26|477.86|478.59|476.19|0
1659446700000|2022-08-02 13:25:00|479.7|477.3|481.75|479.35|481.94|479.54|479.52|477.12|0
1659447000000|2022-08-02 13:30:00|481|478.6|482.12|479.72|486.42|484.02|479.14|476.74|0
1659447300000|2022-08-02 13:35:00|481.93|479.53|480.25|477.85|482.12|479.72|475.42|473.02|0
1659447600000|2022-08-02 13:40:00|481|478.6|476.16|473.76|491.01|488.61|475.79|473.39|0
1659447900000|2022-08-02 13:45:00|476.72|474.32|478.2|475.8|484.54|482.14|475.98|473.58|0
1659448200000|2022-08-02 13:50:00|478.02|475.62|473.75|471.35|480.81|478.41|472.82|470.42|0
1659448500000|2022-08-02 13:55:00|473.19|470.79|478.2|475.8|480.8|478.4|471.16|468.76|0
1659448800000|2022-08-02 14:00:00|477.83|475.43|474.67|472.27|478.01|475.61|472.82|470.42|0
1659449100000|2022-08-02 14:05:00|474.48|472.08|470.6|468.2|478.38|475.98|470.41|468.01|0
1659449400000|2022-08-02 14:10:00|470.23|467.83|474.63|472.23|474.63|472.23|465.44|463.04|0
1659449700000|2022-08-02 14:15:00|474.81|472.41|477.53|475.13|477.9|475.5|473.08|470.68|0
1659450000000|2022-08-02 14:20:00|477.9|475.5|475.85|473.45|481.06|478.66|474.37|471.97|0
1659450300000|2022-08-02 14:25:00|475.67|473.27|482.17|479.77|482.17|479.77|474.56|472.16|0
1659450600000|2022-08-02 14:30:00|483.66|481.26|481.98|479.58|485.53|483.13|480.49|478.09|0
1659450900000|2022-08-02 14:35:00|482.35|479.95|483.47|481.07|484.78|482.38|480.12|477.72|0
1659451200000|2022-08-02 14:40:00|483.28|480.88|489.08|486.68|490.01|487.61|482.16|479.76|0
1659451500000|2022-08-02 14:45:00|489.45|487.05|491.14|488.74|491.14|488.74|485.89|483.49|0
1659451800000|2022-08-02 14:50:00|491.32|488.92|498.67|496.27|499.23|496.83|490.76|488.36|0
1659452100000|2022-08-02 14:55:00|498.48|496.08|492.63|490.23|498.67|496.27|491.51|489.11|0
1659452400000|2022-08-02 15:00:00|492.82|490.42|490.14|487.74|494.42|492.02|489.77|487.37|0
1659452700000|2022-08-02 15:05:00|490.52|488.12|489.01|486.61|491.08|488.68|487.51|485.11|0
1659453000000|2022-08-02 15:10:00|489.2|486.8|486.17|483.77|489.2|486.8|486.17|483.77|0
1659453300000|2022-08-02 15:15:00|486.36|483.96|487.86|485.46|489.17|486.77|484.86|482.46|0
1659453600000|2022-08-02 15:20:00|487.67|485.27|486.49|484.09|488.23|485.83|484.67|482.27|0
1659453900000|2022-08-02 15:25:00|486.67|484.27|489.45|487.05|490.39|487.99|485.88|483.48|0
1659454200000|2022-08-02 15:30:00|489.64|487.24|485.68|483.28|489.82|487.42|482.68|480.28|0
1659454500000|2022-08-02 15:35:00|485.49|483.09|490.76|488.36|491.33|488.93|485.49|483.09|0
1659454800000|2022-08-02 15:40:00|490.57|488.17|493.02|490.62|494.35|491.95|489.63|487.23|0
1659455100000|2022-08-02 15:45:00|493.21|490.81|493.21|490.81|493.59|491.19|490.76|488.36|0
1659455400000|2022-08-02 15:50:00|493.4|491|492.83|490.43|493.59|491.19|491.7|489.3|0
1659455700000|2022-08-02 15:55:00|493.02|490.62|491.51|489.11|494.34|491.94|490.94|488.54|0
1659456000000|2022-08-02 16:00:00|491.88|489.48|495.24|492.84|495.81|493.41|490.56|488.16|0
1659456300000|2022-08-02 16:05:00|494.86|492.46|493.34|490.94|495.24|492.84|493.34|490.94|0
1659456600000|2022-08-02 16:10:00|493.72|491.32|496.62|494.22|497.19|494.79|492.96|490.56|0
1659456900000|2022-08-02 16:15:00|496.81|494.41|499.41|497.01|500.4|498|496.43|494.03|0
1659457200000|2022-08-02 16:20:00|499.6|497.2|502.46|500.06|502.65|500.25|498.84|496.44|0
1659457500000|2022-08-02 16:25:00|502.65|500.25|503.03|500.63|503.03|500.63|500.93|498.53|0
1659457800000|2022-08-02 16:30:00|503.22|500.82|502.27|499.87|503.61|501.21|500.93|498.53|0
1659458100000|2022-08-02 16:35:00|502.46|500.06|504.75|502.35|504.94|502.54|500.93|498.53|0
1659458400000|2022-08-02 16:40:00|504.37|501.97|508.14|505.74|508.14|505.74|503.99|501.59|0
1659458700000|2022-08-02 16:45:00|507.75|505.35|507.37|504.97|507.75|505.35|505.46|503.06|0
1659459000000|2022-08-02 16:50:00|507.18|504.78|507.94|505.54|508.52|506.12|505.65|503.25|0
1659459300000|2022-08-02 16:55:00|507.75|505.35|505.83|503.43|508.13|505.73|504.88|502.48|0
1659459600000|2022-08-02 17:00:00|505.45|503.05|503.73|501.33|505.83|503.43|501.64|499.24|0
1659459900000|2022-08-02 17:05:00|503.63|501.23|503.35|500.95|504.11|501.71|500.3|497.9|0
1659460200000|2022-08-02 17:10:00|503.16|500.76|502.96|500.56|504.11|501.71|502.01|499.61|0
1659460500000|2022-08-02 17:15:00|503.15|500.75|502.39|499.99|503.92|501.52|502.39|499.99|0
1659460800000|2022-08-02 17:20:00|502.2|499.8|497.82|495.42|502.58|500.18|497.82|495.42|0
1659461100000|2022-08-02 17:25:00|497.63|495.23|491.57|489.17|498.2|495.8|490.24|487.84|0
1659461400000|2022-08-02 17:30:00|491.19|488.79|484.68|482.28|491.19|488.79|482.99|480.59|0
1659461700000|2022-08-02 17:35:00|484.12|481.72|482.43|480.03|486.18|483.78|480.94|478.54|0
1659462000000|2022-08-02 17:40:00|482.62|480.22|484.58|482.18|485.43|483.03|481.4|479|0
1659462300000|2022-08-02 17:45:00|484.49|482.09|480.56|478.16|485.43|483.03|480|477.6|0
1659462600000|2022-08-02 17:50:00|480|477.6|484.67|482.27|484.67|482.27|477.22|474.82|0
1659462900000|2022-08-02 17:55:00|484.01|481.61|484.67|482.27|485.05|482.65|482.8|480.4|0
1659463200000|2022-08-02 18:00:00|484.3|481.9|484.01|481.61|485.79|483.39|481.87|479.47|0
1659463500000|2022-08-02 18:05:00|483.92|481.52|491.04|488.64|491.04|488.64|483.17|480.77|0
1659463800000|2022-08-02 18:10:00|490.85|488.45|488.97|486.57|491.23|488.83|487.85|485.45|0
1659464100000|2022-08-02 18:15:00|488.78|486.38|486.53|484.13|488.97|486.57|485.6|483.2|0
1659464400000|2022-08-02 18:20:00|486.72|484.32|489.34|486.94|491.22|488.82|485.78|483.38|0
1659464700000|2022-08-02 18:25:00|489.71|487.31|490.84|488.44|491.41|489.01|488.96|486.56|0
1659465000000|2022-08-02 18:30:00|490.46|488.06|492.53|490.13|494.04|491.64|490.09|487.69|0
1659465300000|2022-08-02 18:35:00|492.34|489.94|489.33|486.93|492.53|490.13|488.02|485.62|0
1659465600000|2022-08-02 18:40:00|489.52|487.12|490.46|488.06|491.58|489.18|489.52|487.12|0
1659465900000|2022-08-02 18:45:00|490.64|488.24|489.7|487.3|490.64|488.24|484.64|482.24|0
1659466200000|2022-08-02 18:50:00|489.89|487.49|486.7|484.3|491.77|489.37|484.45|482.05|0
1659466500000|2022-08-02 18:55:00|486.32|483.92|484.64|482.24|486.7|484.3|482.4|480|0
1659466800000|2022-08-02 19:00:00|484.45|482.05|485.76|483.36|487.07|484.67|483.89|481.49|0
1659467100000|2022-08-02 19:05:00|485.57|483.17|483.7|481.3|486.88|484.48|483.14|480.74|0
1659467400000|2022-08-02 19:10:00|483.51|481.11|484.26|481.86|484.63|482.23|481.27|478.87|0
1659467700000|2022-08-02 19:15:00|484.44|482.04|478.29|475.89|485.38|482.98|476.8|474.4|0
1659468000000|2022-08-02 19:20:00|477.73|475.33|477.73|475.33|479.96|477.56|476.43|474.03|0
1659468300000|2022-08-02 19:25:00|477.91|475.51|483.5|481.1|484.06|481.66|477.54|475.14|0
1659468600000|2022-08-02 19:30:00|482.94|480.54|483.31|480.91|484.06|481.66|480.51|478.11|0
1659468900000|2022-08-02 19:35:00|483.68|481.28|483.87|481.47|487.8|485.4|483.12|480.72|0
1659469200000|2022-08-02 19:40:00|484.24|481.84|484.24|481.84|484.24|481.84|481.07|478.67|0
1659469500000|2022-08-02 19:45:00|484.61|482.21|479.39|476.99|484.61|482.21|478.08|475.68|0
1659469800000|2022-08-02 19:50:00|479.76|477.36|476.41|474.01|480.13|477.73|476.04|473.64|0
1659470100000|2022-08-02 19:55:00|475.85|473.45|474.55|472.15|476.59|474.19|472.89|470.49|0
1659470400000|2022-08-02 20:00:00|474.18|471.78|474.18|471.78|475.48|473.08|474.18|471.78|0
1659470700000|2022-08-02 20:05:00|474.36|471.96|472.88|470.48|474.55|472.15|470.85|468.45|0
1659471000000|2022-08-02 20:10:00|473.06|470.66|473.25|470.85|473.25|470.85|471.4|469|0
1659471300000|2022-08-02 20:15:00|473.17|470.37|471.96|469.16|473.53|470.73|471.96|469.16|0
1659471600000|2022-08-02 20:20:00|472.15|469.35|472.66|469.86|473.22|470.42|471.11|468.31|0
1659471900000|2022-08-02 20:25:00|472.85|470.05|472.29|469.49|473.22|470.42|471.92|469.12|0
1659472200000|2022-08-02 20:30:00|472.48|469.68|472.66|469.86|473.03|470.23|472.29|469.49|0
1659472500000|2022-08-02 20:35:00|472.75|469.95|472.47|469.67|473.03|470.23|472.47|469.67|0
1659472800000|2022-08-02 20:40:00|472.65|469.85|474.32|471.52|474.78|471.98|472.28|469.48|0
1659473100000|2022-08-02 20:45:00|474.13|471.33|475.61|472.81|475.98|473.18|474.13|471.33|0
1659473400000|2022-08-02 20:50:00|475.43|472.63|475.88|473.08|475.88|473.08|475.24|472.44|0
1659473700000|2022-08-02 20:55:00|475.98|473.18|476.62|473.82|476.99|474.19|475.32|472.52|0
1659474000000|2022-08-02 21:00:00|476.15|473.35|476.04|473.24|476.42|473.62|476.01|473.21|0
1659474300000|2022-08-02 21:05:00|476.07|473.27|476.39|473.59|476.42|473.62|476.07|473.27|0
1659474600000|2022-08-02 21:10:00|476.42|473.62|476.61|473.81|476.61|473.81|476.41|473.61|0
1659474900000|2022-08-02 21:15:00|476.58|473.78|476.84|474.04|476.95|474.15|476.57|473.77|0
1659475200000|2022-08-02 21:20:00|476.95|474.15|476.97|474.17|477|474.2|476.84|474.04|0
1659475500000|2022-08-02 21:25:00|476.89|474.09|476.83|474.03|476.89|474.09|476.57|473.77|0
1659475800000|2022-08-02 21:30:00|476.78|473.98|476.8|474|476.92|474.12|476.7|473.9|0
1659476100000|2022-08-02 21:35:00|476.83|474.03|476.8|474|476.86|474.06|476.56|473.76|0
1659476400000|2022-08-02 21:40:00|476.83|474.03|476.94|474.14|477.18|474.38|476.8|474|0
1659476700000|2022-08-02 21:45:00|476.88|474.08|476.96|474.16|476.96|474.16|476.67|473.87|0
1659477000000|2022-08-02 21:50:00|476.93|474.13|476.9|474.1|477.18|474.38|476.64|473.84|0
1659477300000|2022-08-02 21:55:00|476.85|474.05|477.1|474.3|477.18|474.38|476.68|473.88|0
1659477600000|2022-08-02 22:00:00|477.7|474.9|477.8|475|479.66|476.86|477.7|474.9|0
1659477900000|2022-08-02 22:05:00|477.98|475.18|480.21|477.41|480.4|477.6|477.61|474.81|0
1659478200000|2022-08-02 22:10:00|480.58|477.78|478.35|475.55|480.58|477.78|478.16|475.36|0
1659478500000|2022-08-02 22:15:00|478.53|475.73|478.72|475.92|479.27|476.47|478.35|475.55|0
1659478800000|2022-08-02 22:20:00|478.62|475.82|476.67|473.87|479.09|476.29|476.67|473.87|0
1659479100000|2022-08-02 22:25:00|476.49|473.69|477.41|474.61|478.15|475.35|476.48|473.68|0
1659479400000|2022-08-02 22:30:00|477.78|474.98|478.89|476.09|479.08|476.28|477.6|474.8|0
1659479700000|2022-08-02 22:35:00|479.08|476.28|480.38|477.58|481.12|478.32|479.08|476.28|0
1659480000000|2022-08-02 22:40:00|480.19|477.39|480.75|477.95|480.93|478.13|480.19|477.39|0
1659480300000|2022-08-02 22:45:00|480.93|478.13|480|477.2|481.12|478.32|479.44|476.64|0
1659480600000|2022-08-02 22:50:00|479.81|477.01|480.37|477.57|480.75|477.95|479.81|477.01|0
1659480900000|2022-08-02 22:55:00|480.56|477.76|478.6|475.8|480.56|477.76|478.32|475.52|0
1659481200000|2022-08-02 23:00:00|478.51|475.71|478.32|475.52|478.51|475.71|477.58|474.78|0
1659481500000|2022-08-02 23:05:00|478.51|475.71|479.06|476.26|479.06|476.26|477.95|475.15|0
1659481800000|2022-08-02 23:10:00|478.87|476.07|478.69|475.89|479.8|477|478.5|475.7|0
1659482100000|2022-08-02 23:15:00|478.87|476.07|479.24|476.44|479.24|476.44|478.13|475.33|0
1659482400000|2022-08-02 23:20:00|479.05|476.25|478.87|476.07|479.24|476.44|478.68|475.88|0
1659482700000|2022-08-02 23:25:00|479.05|476.25|479.79|476.99|479.79|476.99|479.05|476.25|0
1659483000000|2022-08-02 23:30:00|479.88|477.08|478.76|475.96|479.88|477.08|478.12|475.32|0
1659483300000|2022-08-02 23:35:00|478.67|475.87|476.44|473.64|479.05|476.25|475.89|473.09|0
1659483600000|2022-08-02 23:40:00|476.26|473.46|476.63|473.83|476.63|473.83|475.7|472.9|0
1659483900000|2022-08-02 23:45:00|476.44|473.64|475.7|472.9|476.63|473.83|475.51|472.71|0
1659484200000|2022-08-02 23:50:00|475.51|472.71|474.77|471.97|476.07|473.27|474.58|471.78|0
1659484500000|2022-08-02 23:55:00|474.58|471.78|474.58|471.78|474.95|472.15|474.03|471.23|0
1659484800000|2022-08-03 00:00:00|474.21|471.41|474.39|471.59|474.76|471.96|473.1|470.3|0
1659485100000|2022-08-03 00:05:00|474.02|471.22|475.96|473.16|477.36|474.56|474.02|471.22|0
1659485400000|2022-08-03 00:10:00|475.87|473.07|473.65|470.85|475.87|473.07|473.09|470.29|0
1659485700000|2022-08-03 00:15:00|473.83|471.03|475.31|472.51|475.87|473.07|473.09|470.29|0
1659486000000|2022-08-03 00:20:00|475.49|472.69|472.72|469.92|475.87|473.07|471.61|468.81|0
1659486300000|2022-08-03 00:25:00|472.9|470.1|471.23|468.43|472.9|470.1|470.68|467.88|0
1659486600000|2022-08-03 00:30:00|471.79|468.99|472.16|469.36|472.53|469.73|471.23|468.43|0
1659486900000|2022-08-03 00:35:00|472.06|469.26|472.8|470|473.63|470.83|471.6|468.8|0
1659487200000|2022-08-03 00:40:00|472.71|469.91|467.91|465.11|472.71|469.91|467.81|465.01|0
1659487500000|2022-08-03 00:45:00|468.28|465.48|468.91|466.11|469.2|466.4|467.91|465.11|0
1659487800000|2022-08-03 00:50:00|469.19|466.39|470.48|467.68|470.85|468.05|469.01|466.21|0
1659488100000|2022-08-03 00:55:00|470.3|467.5|471.77|468.97|471.96|469.16|469.83|467.03|0
1659488400000|2022-08-03 01:00:00|471.96|469.16|471.95|469.15|472.51|469.71|471.3|468.5|0
1659488700000|2022-08-03 01:05:00|471.77|468.97|473.43|470.63|473.43|470.63|471.67|468.87|0
1659489000000|2022-08-03 01:10:00|473.8|471|474.17|471.37|474.36|471.56|473.43|470.63|0
1659489300000|2022-08-03 01:15:00|474.35|471.55|475.83|473.03|476.76|473.96|474.35|471.55|0
1659489600000|2022-08-03 01:20:00|475.74|472.94|475.09|472.29|476.57|473.77|475.09|472.29|0
1659489900000|2022-08-03 01:25:00|474.9|472.1|475.09|472.29|475.64|472.84|474.16|471.36|0
1659490200000|2022-08-03 01:30:00|475.27|472.47|477.49|474.69|477.68|474.88|474.43|471.63|0
1659490500000|2022-08-03 01:35:00|477.58|474.78|475.82|473.02|477.68|474.88|475.27|472.47|0
1659490800000|2022-08-03 01:40:00|475.91|473.11|477.12|474.32|477.86|475.06|475.26|472.46|0
1659491100000|2022-08-03 01:45:00|477.3|474.5|476.56|473.76|478.05|475.25|475.82|473.02|0
1659491400000|2022-08-03 01:50:00|476.74|473.94|477.67|474.87|479.34|476.54|476.74|473.94|0
1659491700000|2022-08-03 01:55:00|477.48|474.68|477.67|474.87|478.13|475.33|477.29|474.49|0
1659492000000|2022-08-03 02:00:00|477.85|475.05|479.98|477.18|481.01|478.21|477.67|474.87|0
1659492300000|2022-08-03 02:05:00|480.17|477.37|479.33|476.53|480.64|477.84|479.33|476.53|0
1659492600000|2022-08-03 02:10:00|479.52|476.72|478.96|476.16|479.52|476.72|478.59|475.79|0
1659492900000|2022-08-03 02:15:00|478.77|475.97|478.03|475.23|478.96|476.16|478.03|475.23|0
1659493200000|2022-08-03 02:20:00|478.21|475.41|477.09|474.29|478.4|475.6|477.09|474.29|0
1659493500000|2022-08-03 02:25:00|477.28|474.48|477.09|474.29|477.65|474.85|476.54|473.74|0
1659493800000|2022-08-03 02:30:00|477.28|474.48|477.83|475.03|478.39|475.59|477.28|474.48|0
1659494100000|2022-08-03 02:35:00|477.65|474.85|478.2|475.4|478.2|475.4|477.46|474.66|0
1659494400000|2022-08-03 02:40:00|478.39|475.59|477.08|474.28|478.94|476.14|477.08|474.28|0
1659494700000|2022-08-03 02:45:00|477.27|474.47|477.27|474.47|477.83|475.03|476.34|473.54|0
1659495000000|2022-08-03 02:50:00|477.08|474.28|477.64|474.84|477.64|474.84|476.15|473.35|0
1659495300000|2022-08-03 02:55:00|477.82|475.02|478.75|475.95|479.31|476.51|477.82|475.02|0
1659495600000|2022-08-03 03:00:00|478.93|476.13|479.67|476.87|480.23|477.43|478.75|475.95|0
1659495900000|2022-08-03 03:05:00|479.49|476.69|479.11|476.31|479.86|477.06|478.74|475.94|0
1659496200000|2022-08-03 03:10:00|479.3|476.5|479.11|476.31|479.67|476.87|479.11|476.31|0
1659496500000|2022-08-03 03:15:00|479.2|476.4|478.55|475.75|480.23|477.43|478.36|475.56|0
1659496800000|2022-08-03 03:20:00|478.36|475.56|478.92|476.12|479.85|477.05|478.08|475.28|0
1659497100000|2022-08-03 03:25:00|479.11|476.31|478.73|475.93|480.04|477.24|478.73|475.93|0
1659497400000|2022-08-03 03:30:00|478.54|475.74|477.8|475|478.54|475.74|477.43|474.63|0
1659497700000|2022-08-03 03:35:00|477.89|475.09|478.35|475.55|478.73|475.93|477.8|475|0
1659498000000|2022-08-03 03:40:00|478.44|475.64|478.54|475.74|479|476.2|477.98|475.18|0
1659498300000|2022-08-03 03:45:00|478.63|475.83|479.46|476.66|479.65|476.85|478.54|475.74|0
1659498600000|2022-08-03 03:50:00|479.55|476.75|478.53|475.73|479.84|477.04|478.53|475.73|0
1659498900000|2022-08-03 03:55:00|478.35|475.55|478.8|476|479.27|476.47|478.16|475.36|0
1659499200000|2022-08-03 04:00:00|478.71|475.91|480.2|477.4|480.2|477.4|478.16|475.36|0
1659499500000|2022-08-03 04:05:00|480.01|477.21|481.69|478.89|482.52|479.72|479.46|476.66|0
1659499800000|2022-08-03 04:10:00|481.5|478.7|480.57|477.77|481.96|479.16|480.28|477.48|0
1659500100000|2022-08-03 04:15:00|480.47|477.67|481.21|478.41|481.31|478.51|480.01|477.21|0
1659500400000|2022-08-03 04:20:00|481.31|478.51|480.93|478.13|481.68|478.88|480.93|478.13|0
1659500700000|2022-08-03 04:25:00|481.02|478.22|480.93|478.13|481.12|478.32|480.37|477.57|0
1659501000000|2022-08-03 04:30:00|481.12|478.32|480.56|477.76|481.12|478.32|480|477.2|0
1659501300000|2022-08-03 04:35:00|480.65|477.85|480.74|477.94|480.74|477.94|480|477.2|0
1659501600000|2022-08-03 04:40:00|480.64|477.84|480.92|478.12|480.92|478.12|480.37|477.57|0
1659501900000|2022-08-03 04:45:00|481.11|478.31|481.48|478.68|482.13|479.33|480.92|478.12|0
1659502200000|2022-08-03 04:50:00|481.67|478.87|480.54|477.74|481.67|478.87|479.61|476.81|0
1659502500000|2022-08-03 04:55:00|480.36|477.56|479.43|476.63|480.54|477.74|479.05|476.25|0
1659502800000|2022-08-03 05:00:00|479.61|476.81|479.98|477.18|480.73|477.93|479.61|476.81|0
1659503100000|2022-08-03 05:05:00|479.88|477.08|480.35|477.55|480.91|478.11|479.42|476.62|0
1659503400000|2022-08-03 05:10:00|480.25|477.45|481.65|478.85|481.65|478.85|479.98|477.18|0
1659503700000|2022-08-03 05:15:00|482.02|479.22|481.09|478.29|482.02|479.22|481.09|478.29|0
1659504000000|2022-08-03 05:20:00|480.9|478.1|482.39|479.59|482.39|479.59|480.9|478.1|0
1659504300000|2022-08-03 05:25:00|482.76|479.96|482.2|479.4|483.88|481.08|482.2|479.4|0
1659504600000|2022-08-03 05:30:00|482.11|479.31|483.69|480.89|483.88|481.08|482.11|479.31|0
1659504900000|2022-08-03 05:35:00|483.51|480.71|483.5|480.7|483.78|480.98|482.57|479.77|0
1659505200000|2022-08-03 05:40:00|483.59|480.79|482.94|480.14|483.88|481.08|482.94|480.14|0
1659505500000|2022-08-03 05:45:00|482.75|479.95|482.19|479.39|483.03|480.23|481.82|479.02|0
1659505800000|2022-08-03 05:50:00|482.38|479.58|482.46|479.66|483.12|480.32|482.19|479.39|0
1659506100000|2022-08-03 05:55:00|482.38|479.58|482.19|479.39|482.93|480.13|482|479.2|0
1659506400000|2022-08-03 06:00:00|482.37|479.57|482.18|479.38|483.68|480.88|481.81|479.01|0
1659506700000|2022-08-03 06:05:00|482.37|479.57|483.76|480.96|484.7|481.9|482|479.2|0
1659507000000|2022-08-03 06:10:00|483.86|481.06|483.48|480.68|484.23|481.43|483.3|480.5|0
1659507300000|2022-08-03 06:15:00|483.57|480.77|483.29|480.49|484.23|481.43|483.11|480.31|0
1659507600000|2022-08-03 06:20:00|483.11|480.31|482.17|479.37|483.29|480.49|481.89|479.09|0
1659507900000|2022-08-03 06:25:00|482.36|479.56|482.17|479.37|483.1|480.3|481.98|479.18|0
1659508200000|2022-08-03 06:30:00|482.36|479.56|481.61|478.81|482.45|479.65|481.24|478.44|0
1659508500000|2022-08-03 06:35:00|481.51|478.71|481.79|478.99|482.72|479.92|481.23|478.43|0
1659508800000|2022-08-03 06:40:00|481.98|479.18|480.67|477.87|482.16|479.36|480.48|477.68|0
1659509100000|2022-08-03 06:45:00|480.86|478.06|480.2|477.4|481.42|478.62|479.55|476.75|0
1659509400000|2022-08-03 06:50:00|479.4|476.6|480.53|477.73|480.71|477.91|479.4|476.6|0
1659509700000|2022-08-03 06:55:00|480.71|477.91|480.61|477.81|481.08|478.28|480.34|477.54|0
1659510000000|2022-08-03 07:00:00|480.52|477.72|475.31|472.51|480.52|477.72|474.57|471.77|0
1659510300000|2022-08-03 07:05:00|475.3|472.9|477.34|474.94|477.9|475.5|474.55|472.15|0
1659510600000|2022-08-03 07:10:00|477.52|475.12|475.11|472.71|478.64|476.24|474.74|472.34|0
1659510900000|2022-08-03 07:15:00|474.74|472.34|478.91|476.51|479.19|476.79|474.18|471.78|0
1659511200000|2022-08-03 07:20:00|479.19|476.79|480.03|477.63|481.06|478.66|478.63|476.23|0
1659511500000|2022-08-03 07:25:00|480.12|477.72|480.31|477.91|481.05|478.65|479.09|476.69|0
1659511800000|2022-08-03 07:30:00|480.21|477.81|478.81|476.41|481.05|478.65|478.63|476.23|0
1659512100000|2022-08-03 07:35:00|478.63|476.23|478.71|476.31|479.74|477.34|478.26|475.86|0
1659512400000|2022-08-03 07:40:00|478.9|476.5|477.13|474.73|479|476.6|476.76|474.36|0
1659512700000|2022-08-03 07:45:00|476.76|474.36|474.9|472.5|477.04|474.64|474.62|472.22|0
1659513000000|2022-08-03 07:50:00|474.72|472.32|476.57|474.17|476.66|474.26|474.72|472.32|0
1659513300000|2022-08-03 07:55:00|476.29|473.89|476.2|473.8|476.94|474.54|474.9|472.5|0
1659513600000|2022-08-03 08:00:00|476.38|473.98|476.19|473.79|477.87|475.47|475.82|473.42|0
1659513900000|2022-08-03 08:05:00|476.28|473.88|474.15|471.75|476.38|473.98|473.59|471.19|0
1659514200000|2022-08-03 08:10:00|474.05|471.65|474.52|472.12|475.08|472.68|472.94|470.54|0
1659514500000|2022-08-03 08:15:00|474.7|472.3|475.26|472.86|475.63|473.23|474.7|472.3|0
1659514800000|2022-08-03 08:20:00|475.44|473.04|478.04|475.64|478.23|475.83|475.26|472.86|0
1659515100000|2022-08-03 08:25:00|478.23|475.83|478.31|475.91|478.97|476.57|477.86|475.46|0
1659515400000|2022-08-03 08:30:00|478.41|476.01|480.17|477.77|480.46|478.06|478.41|476.01|0
1659515700000|2022-08-03 08:35:00|480.08|477.68|479.24|476.84|480.08|477.68|478.78|476.38|0
1659516000000|2022-08-03 08:40:00|479.15|476.75|479.98|477.58|479.98|477.58|478.59|476.19|0
1659516300000|2022-08-03 08:45:00|480.27|477.87|479.7|477.3|480.27|477.87|479.33|476.93|0
1659516600000|2022-08-03 08:50:00|479.79|477.39|480.82|478.42|481.01|478.61|479.05|476.65|0
1659516900000|2022-08-03 08:55:00|480.72|478.32|479.7|477.3|481.38|478.98|479.7|477.3|0
1659517200000|2022-08-03 09:00:00|479.88|477.48|480.25|477.85|480.63|478.23|479.04|476.64|0
1659517500000|2022-08-03 09:05:00|480.34|477.94|481.18|478.78|481.37|478.97|479.78|477.38|0
1659517800000|2022-08-03 09:10:00|481|478.6|484.73|482.33|485.11|482.71|480.9|478.5|0
1659518100000|2022-08-03 09:15:00|484.92|482.52|487.96|485.56|487.96|485.56|484.17|481.77|0
1659518400000|2022-08-03 09:20:00|487.86|485.46|487.16|484.76|487.96|485.56|486.78|484.38|0
1659518700000|2022-08-03 09:25:00|487.34|484.94|486.59|484.19|487.34|484.94|486.03|483.63|0
1659519000000|2022-08-03 09:30:00|486.68|484.28|487.9|485.5|487.9|485.5|486.03|483.63|0
1659519300000|2022-08-03 09:35:00|487.71|485.31|487.15|484.75|488.09|485.69|486.96|484.56|0
1659519600000|2022-08-03 09:40:00|487.52|485.12|486.02|483.62|487.52|485.12|485.65|483.25|0
1659519900000|2022-08-03 09:45:00|485.92|483.52|485.08|482.68|486.02|483.62|484.71|482.31|0
1659520200000|2022-08-03 09:50:00|484.98|482.58|485.27|482.87|486.02|483.62|484.89|482.49|0
1659520500000|2022-08-03 09:55:00|485.17|482.77|484.89|482.49|485.27|482.87|484.7|482.3|0
1659520800000|2022-08-03 10:00:00|484.79|482.39|484.79|482.39|485.64|483.24|484.51|482.11|0
1659521100000|2022-08-03 10:05:00|484.89|482.49|485.07|482.67|485.63|483.23|484.41|482.01|0
1659521400000|2022-08-03 10:10:00|484.97|482.57|486.84|484.44|487.32|484.92|484.97|482.57|0
1659521700000|2022-08-03 10:15:00|486.75|484.35|484.32|481.92|486.94|484.54|483.94|481.54|0
1659522000000|2022-08-03 10:20:00|484.13|481.73|483.57|481.17|484.5|482.1|483.38|480.98|0
1659522300000|2022-08-03 10:25:00|483.56|481.16|484.21|481.81|484.5|482.1|483.38|480.98|0
1659522600000|2022-08-03 10:30:00|483.94|481.54|484.4|482|484.87|482.47|483.84|481.44|0
1659522900000|2022-08-03 10:35:00|484.49|482.09|484.3|481.9|485.24|482.84|483.65|481.25|0
1659523200000|2022-08-03 10:40:00|484.12|481.72|482.99|480.59|484.49|482.09|482.71|480.31|0
1659523500000|2022-08-03 10:45:00|483.18|480.78|483.93|481.53|484.3|481.9|482.81|480.41|0
1659523800000|2022-08-03 10:50:00|484.02|481.62|484.11|481.71|484.3|481.9|482.99|480.59|0
1659524100000|2022-08-03 10:55:00|483.92|481.52|484.67|482.27|484.86|482.46|483.17|480.77|0
1659524400000|2022-08-03 11:00:00|484.48|482.08|486.35|483.95|486.44|484.04|483.55|481.15|0
1659524700000|2022-08-03 11:05:00|486.16|483.76|488.41|486.01|488.41|486.01|486.16|483.76|0
1659525000000|2022-08-03 11:10:00|488.31|485.91|488.41|486.01|488.79|486.39|487.66|485.26|0
1659525300000|2022-08-03 11:15:00|488.5|486.1|488.03|485.63|488.78|486.38|487.84|485.44|0
1659525600000|2022-08-03 11:20:00|487.84|485.44|487.47|485.07|488.03|485.63|486.9|484.5|0
1659525900000|2022-08-03 11:25:00|487.56|485.16|489.34|486.94|489.53|487.13|487.09|484.69|0
1659526200000|2022-08-03 11:30:00|489.15|486.75|486.71|484.31|489.72|487.32|486.34|483.94|0
1659526500000|2022-08-03 11:35:00|486.52|484.12|485.4|483|487.08|484.68|485.02|482.62|0
1659526800000|2022-08-03 11:40:00|485.21|482.81|485.58|483.18|485.77|483.37|484.46|482.06|0
1659527100000|2022-08-03 11:45:00|485.77|483.37|486.51|484.11|486.7|484.3|485.02|482.62|0
1659527400000|2022-08-03 11:50:00|486.7|484.3|488.1|485.7|488.1|485.7|486.51|484.11|0
1659527700000|2022-08-03 11:55:00|488.2|485.8|487.91|485.51|488.39|485.99|487.45|485.05|0
1659528000000|2022-08-03 12:00:00|487.82|485.42|488.76|486.36|488.95|486.55|487.45|485.05|0
1659528300000|2022-08-03 12:05:00|488.57|486.17|487.25|484.85|488.57|486.17|486.41|484.01|0
1659528600000|2022-08-03 12:10:00|487.07|484.67|491.38|488.98|491.38|488.98|487.07|484.67|0
1659528900000|2022-08-03 12:15:00|491.76|489.36|492.32|489.92|492.33|489.93|491.1|488.7|0
1659529200000|2022-08-03 12:20:00|492.51|490.11|491.88|489.48|493.64|491.24|490.82|488.42|0
1659529500000|2022-08-03 12:25:00|491.69|489.29|492.07|489.67|492.63|490.23|491.5|489.1|0
1659529800000|2022-08-03 12:30:00|492.25|489.85|493|490.6|493.57|491.17|491.88|489.48|0
1659530100000|2022-08-03 12:35:00|493.09|490.69|490.28|487.88|493.76|491.36|490.28|487.88|0
1659530400000|2022-08-03 12:40:00|490.37|487.97|491.79|489.39|491.98|489.58|490.37|487.97|0
1659530700000|2022-08-03 12:45:00|491.98|489.58|492.35|489.95|493.11|490.71|491.03|488.63|0
1659531000000|2022-08-03 12:50:00|492.16|489.76|492.81|490.41|492.91|490.51|491.41|489.01|0
1659531300000|2022-08-03 12:55:00|492.72|490.32|491.78|489.38|494.42|492.02|491.78|489.38|0
1659531600000|2022-08-03 13:00:00|492.34|489.94|491.96|489.56|492.34|489.94|491.4|489|0
1659531900000|2022-08-03 13:05:00|491.87|489.47|490.27|487.87|492.34|489.94|489.51|487.11|0
1659532200000|2022-08-03 13:10:00|490.45|488.05|491.58|489.18|492.15|489.75|490.45|488.05|0
1659532500000|2022-08-03 13:15:00|491.77|489.37|489.51|487.11|491.77|489.37|489.41|487.01|0
1659532800000|2022-08-03 13:20:00|489.7|487.3|489.88|487.48|490.45|488.05|489.32|486.92|0
1659533100000|2022-08-03 13:25:00|489.69|487.29|489.13|486.73|490.45|488.05|488.94|486.54|0
1659533400000|2022-08-03 13:30:00|490.63|488.23|490.44|488.04|494.21|491.81|487.25|484.85|0
1659533700000|2022-08-03 13:35:00|491.01|488.61|497.43|495.03|499.7|497.3|491.01|488.61|0
1659534000000|2022-08-03 13:40:00|497.8|495.4|492.63|490.23|498.37|495.97|492.06|489.66|0
1659534300000|2022-08-03 13:45:00|493.1|490.7|494.71|492.31|495.09|492.69|488.48|486.08|0
1659534600000|2022-08-03 13:50:00|495.65|493.25|496.41|494.01|496.79|494.39|493|490.6|0
1659534900000|2022-08-03 13:55:00|496.6|494.2|497.82|495.42|498.3|495.9|495.65|493.25|0
1659535200000|2022-08-03 14:00:00|495.46|493.06|500.77|498.37|501.34|498.94|492.05|489.65|0
1659535500000|2022-08-03 14:05:00|501.15|498.75|502.29|499.89|504.01|501.61|501.15|498.75|0
1659535800000|2022-08-03 14:10:00|502.67|500.27|502.63|500.23|504.92|502.52|501.87|499.47|0
1659536100000|2022-08-03 14:15:00|503.21|500.81|493.34|490.94|503.97|501.57|492.01|489.61|0
1659536400000|2022-08-03 14:20:00|492.96|490.56|493.71|491.31|494.47|492.07|492.2|489.8|0
1659536700000|2022-08-03 14:25:00|494.09|491.69|499.01|496.61|499.96|497.56|493.14|490.74|0
1659537000000|2022-08-03 14:30:00|498.63|496.23|493.71|491.31|500.53|498.13|492.57|490.17|0
1659537300000|2022-08-03 14:35:00|494.08|491.68|492.38|489.98|494.27|491.87|488.05|485.65|0
1659537600000|2022-08-03 14:40:00|492.19|489.79|493.57|491.17|494.14|491.74|488.22|485.82|0
1659537900000|2022-08-03 14:45:00|493.01|490.61|498.31|495.91|499.07|496.67|493.01|490.61|0
1659538200000|2022-08-03 14:50:00|498.5|496.1|496.03|493.63|499.07|496.67|495.65|493.25|0
1659538500000|2022-08-03 14:55:00|496.6|494.2|496.53|494.13|498.31|495.91|495.01|492.61|0
1659538800000|2022-08-03 15:00:00|497.29|494.89|496.91|494.51|499.77|497.37|495.2|492.8|0
1659539100000|2022-08-03 15:05:00|497|494.6|500.14|497.74|500.14|497.74|496.72|494.32|0
1659539400000|2022-08-03 15:10:00|500.34|497.94|502.62|500.22|504.73|502.33|499.19|496.79|0
1659539700000|2022-08-03 15:15:00|502.43|500.03|499.38|496.98|504.25|501.85|499.19|496.79|0
1659540000000|2022-08-03 15:20:00|499.57|497.17|502.05|499.65|502.81|500.41|499.38|496.98|0
1659540300000|2022-08-03 15:25:00|502.24|499.84|503.28|500.88|505.49|503.09|501.85|499.45|0
1659540600000|2022-08-03 15:30:00|503.19|500.79|502.86|500.46|505.66|503.26|501.85|499.45|0
1659540900000|2022-08-03 15:35:00|503.05|500.65|506.88|504.48|507.07|504.67|503.05|500.65|0
1659541200000|2022-08-03 15:40:00|507.07|504.67|507.64|505.24|508.99|506.59|506.87|504.47|0
1659541500000|2022-08-03 15:45:00|507.83|505.43|507.64|505.24|509.94|507.54|507.26|504.86|0
1659541800000|2022-08-03 15:50:00|508.02|505.62|507.44|505.04|508.02|505.62|504.38|501.98|0
1659542100000|2022-08-03 15:55:00|507.25|504.85|510.13|507.73|510.9|508.5|507.25|504.85|0
1659542400000|2022-08-03 16:00:00|510.32|507.92|510.13|507.73|510.51|508.11|508.4|506|0
1659542700000|2022-08-03 16:05:00|510.32|507.92|508.4|506|511.09|508.69|507.82|505.42|0
1659543000000|2022-08-03 16:10:00|508.2|505.8|507.62|505.22|508.97|506.57|505.71|503.31|0
1659543300000|2022-08-03 16:15:00|507.82|505.42|507.81|505.41|507.82|505.42|504.94|502.54|0
1659543600000|2022-08-03 16:20:00|507.62|505.22|510.89|508.49|511.27|508.87|507.62|505.22|0
1659543900000|2022-08-03 16:25:00|510.69|508.29|508.77|506.37|511.08|508.68|508.58|506.18|0
1659544200000|2022-08-03 16:30:00|508.96|506.56|513.96|511.56|513.96|511.56|508.77|506.37|0
1659544500000|2022-08-03 16:35:00|513.77|511.37|514.54|512.14|516.09|513.69|513.19|510.79|0
1659544800000|2022-08-03 16:40:00|514.35|511.95|515.57|513.17|516.92|514.52|513.77|511.37|0
1659545100000|2022-08-03 16:45:00|515.38|512.98|519.43|517.03|519.43|517.03|515.18|512.78|0
1659545400000|2022-08-03 16:50:00|519.24|516.84|518.27|515.87|520.01|517.61|517.89|515.49|0
1659545700000|2022-08-03 16:55:00|518.08|515.68|517.49|515.09|519.43|517.03|517.3|514.9|0
1659546000000|2022-08-03 17:00:00|517.88|515.48|520.98|518.58|520.98|518.58|517.69|515.29|0
1659546300000|2022-08-03 17:05:00|520.78|518.38|520.01|517.61|521.17|518.77|519.04|516.64|0
1659546600000|2022-08-03 17:10:00|520.39|517.99|518.55|516.15|520.39|517.99|517.88|515.48|0
1659546900000|2022-08-03 17:15:00|518.65|516.25|517.29|514.89|519.23|516.83|517.29|514.89|0
1659547200000|2022-08-03 17:20:00|517.1|514.7|517.68|515.28|518.45|516.05|514.97|512.57|0
1659547500000|2022-08-03 17:25:00|517.87|515.47|519.8|517.4|520.38|517.98|517.29|514.89|0
1659547800000|2022-08-03 17:30:00|520|517.6|520.77|518.37|520.96|518.56|519.03|516.63|0
1659548100000|2022-08-03 17:35:00|520.38|517.98|518.05|515.65|520.67|518.27|517.28|514.88|0
1659548400000|2022-08-03 17:40:00|517.86|515.46|519.02|516.62|519.41|517.01|516.12|513.72|0
1659548700000|2022-08-03 17:45:00|518.83|516.43|519.69|517.29|519.69|517.29|516.5|514.1|0
1659549000000|2022-08-03 17:50:00|519.79|517.39|521.15|518.75|521.34|518.94|519.4|517|0
1659549300000|2022-08-03 17:55:00|520.95|518.55|519.59|517.19|521.15|518.75|518.05|515.65|0
1659549600000|2022-08-03 18:00:00|519.4|517|519.98|517.58|520.75|518.35|517.27|514.87|0
1659549900000|2022-08-03 18:05:00|520.17|517.77|520.36|517.96|520.95|518.55|519.01|516.61|0
1659550200000|2022-08-03 18:10:00|520.56|518.16|521.14|518.74|522.11|519.71|519.39|516.99|0
1659550500000|2022-08-03 18:15:00|521.33|518.93|523.27|520.87|523.27|520.87|520.55|518.15|0
1659550800000|2022-08-03 18:20:00|523.07|520.67|523.85|521.45|524.43|522.03|522.88|520.48|0
1659551100000|2022-08-03 18:25:00|524.04|521.64|522.29|519.89|524.43|522.03|521.9|519.5|0
1659551400000|2022-08-03 18:30:00|522.49|520.09|522.29|519.89|523.84|521.44|521.51|519.11|0
1659551700000|2022-08-03 18:35:00|522.1|519.7|520.93|518.53|523.45|521.05|520.93|518.53|0
1659552000000|2022-08-03 18:40:00|521.12|518.72|520.15|517.75|522.09|519.69|518.02|515.62|0
1659552300000|2022-08-03 18:45:00|520.34|517.94|521.89|519.49|522.48|520.08|518.6|516.2|0
1659552600000|2022-08-03 18:50:00|521.31|518.91|522.67|520.27|523.25|520.85|520.34|517.94|0
1659552900000|2022-08-03 18:55:00|522.86|520.46|521.69|519.29|523.64|521.24|521.21|518.81|0
1659553200000|2022-08-03 19:00:00|521.31|518.91|524.02|521.62|524.61|522.21|520.14|517.74|0
1659553500000|2022-08-03 19:05:00|524.61|522.21|522.66|520.26|525.58|523.18|522.47|520.07|0
1659553800000|2022-08-03 19:10:00|522.47|520.07|521.69|519.29|522.85|520.45|520.14|517.74|0
1659554100000|2022-08-03 19:15:00|521.3|518.9|521.88|519.48|522.66|520.26|519.75|517.35|0
1659554400000|2022-08-03 19:20:00|522.07|519.67|521.88|519.48|522.85|520.45|521.1|518.7|0
1659554700000|2022-08-03 19:25:00|521.49|519.09|521.49|519.09|521.87|519.47|520.32|517.92|0
1659555000000|2022-08-03 19:30:00|521.29|518.89|523.42|521.02|523.42|521.02|520.9|518.5|0
1659555300000|2022-08-03 19:35:00|523.62|521.22|523.81|521.41|524.78|522.38|522.84|520.44|0
1659555600000|2022-08-03 19:40:00|524|521.6|527.5|525.1|527.89|525.49|523.03|520.63|0
1659555900000|2022-08-03 19:45:00|526.73|524.33|523.91|521.51|527.11|524.71|523.33|520.93|0
1659556200000|2022-08-03 19:50:00|524.1|521.7|524.3|521.9|526.44|524.04|523.52|521.12|0
1659556500000|2022-08-03 19:55:00|524.49|522.09|516.53|514.13|524.49|522.09|515.95|513.55|0
1659556800000|2022-08-03 20:00:00|517.7|515.3|515.37|512.97|517.7|515.3|514.41|512.01|0
1659557100000|2022-08-03 20:05:00|515.18|512.78|512.97|510.57|515.95|513.55|512.78|510.38|0
1659557400000|2022-08-03 20:10:00|513.16|510.76|513.74|511.34|514.32|511.92|513.16|510.76|0
1659557700000|2022-08-03 20:15:00|513.94|511.14|513.36|510.56|513.94|511.14|513.36|510.56|0
1659558000000|2022-08-03 20:20:00|513.16|510.36|511.81|509.01|513.16|510.36|511.81|509.01|0
1659558300000|2022-08-03 20:25:00|511.9|509.1|512.58|509.78|512.58|509.78|511.62|508.82|0
1659558600000|2022-08-03 20:30:00|513.16|510.36|512.77|509.97|513.74|510.94|512.48|509.68|0
1659558900000|2022-08-03 20:35:00|512.96|510.16|513.54|510.74|513.93|511.13|512.77|509.97|0
1659559200000|2022-08-03 20:40:00|513.63|510.83|514.31|511.51|514.51|511.71|513.54|510.74|0
1659559500000|2022-08-03 20:45:00|514.12|511.32|513.73|510.93|514.12|511.32|513.54|510.74|0
1659559800000|2022-08-03 20:50:00|513.92|511.12|513.53|510.73|514.12|511.32|513.53|510.73|0
1659560100000|2022-08-03 20:55:00|513.43|510.63|513.04|510.24|513.53|510.73|512.76|509.96|0
1659560400000|2022-08-03 21:00:00|513.18|510.38|513.54|510.74|513.59|510.79|513.18|510.38|0
1659560700000|2022-08-03 21:05:00|513.57|510.77|513.11|510.31|513.57|510.77|513.11|510.31|0
1659561000000|2022-08-03 21:10:00|513.14|510.34|513.08|510.28|513.22|510.42|513.02|510.22|0
1659561300000|2022-08-03 21:15:00|513.05|510.25|512.88|510.08|513.19|510.39|512.76|509.96|0
1659561600000|2022-08-03 21:20:00|512.93|510.13|513.3|510.5|513.3|510.5|512.71|509.91|0
1659561900000|2022-08-03 21:25:00|513.36|510.56|513.52|510.72|513.61|510.81|513.22|510.42|0
1659562200000|2022-08-03 21:30:00|513.49|510.69|513.49|510.69|513.66|510.86|513.49|510.69|0
1659562500000|2022-08-03 21:35:00|513.55|510.75|513.52|510.72|513.57|510.77|513.52|510.72|0
1659562800000|2022-08-03 21:40:00|513.49|510.69|513.6|510.8|513.63|510.83|513.4|510.6|0
1659563100000|2022-08-03 21:45:00|513.63|510.83|513.4|510.6|513.66|510.86|513.4|510.6|0
1659563400000|2022-08-03 21:50:00|513.15|510.35|513.15|510.35|513.23|510.43|512.89|510.09|0
1659563700000|2022-08-03 21:55:00|513.4|510.6|513.25|510.45|513.65|510.85|513.15|510.35|0
1659564000000|2022-08-03 22:00:00|513.01|510.21|511.18|508.38|513.01|510.21|510.79|507.99|0
1659564300000|2022-08-03 22:05:00|511.37|508.57|512.14|509.34|512.14|509.34|511.27|508.47|0
1659564600000|2022-08-03 22:10:00|512.24|509.44|512.72|509.92|512.91|510.11|511.56|508.76|0
1659564900000|2022-08-03 22:15:00|512.91|510.11|512.91|510.11|513.3|510.5|512.53|509.73|0
1659565200000|2022-08-03 22:20:00|513.1|510.3|513.49|510.69|513.68|510.88|512.91|510.11|0
1659565500000|2022-08-03 22:25:00|513.39|510.59|513.29|510.49|513.68|510.88|513.1|510.3|0
1659565800000|2022-08-03 22:30:00|513.39|510.59|512.32|509.52|513.68|510.88|512.22|509.42|0
1659566100000|2022-08-03 22:35:00|512.13|509.33|511.55|508.75|512.9|510.1|511.36|508.56|0
1659566400000|2022-08-03 22:40:00|511.93|509.13|511.74|508.94|512.32|509.52|511.16|508.36|0
1659566700000|2022-08-03 22:45:00|511.93|509.13|513.67|510.87|513.86|511.06|511.74|508.94|0
1659567000000|2022-08-03 22:50:00|513.86|511.06|513.09|510.29|514.06|511.26|512.7|509.9|0
1659567300000|2022-08-03 22:55:00|513.18|510.38|513.66|510.86|514.05|511.25|513.18|510.38|0
1659567600000|2022-08-03 23:00:00|513.56|510.76|513.27|510.47|513.56|510.76|512.12|509.32|0
1659567900000|2022-08-03 23:05:00|513.17|510.37|512.98|510.18|513.17|510.37|512.31|509.51|0
1659568200000|2022-08-03 23:10:00|512.78|509.98|512.78|509.98|513.27|510.47|512.3|509.5|0
1659568500000|2022-08-03 23:15:00|512.69|509.89|512.78|509.98|512.78|509.98|512.3|509.5|0
1659568800000|2022-08-03 23:20:00|512.69|509.89|512.88|510.08|512.88|510.08|512.3|509.5|0
1659569100000|2022-08-03 23:25:00|512.78|509.98|513.07|510.27|513.65|510.85|512.68|509.88|0
1659569400000|2022-08-03 23:30:00|512.88|510.08|512.49|509.69|513.26|510.46|512.49|509.69|0
1659569700000|2022-08-03 23:35:00|512.58|509.78|512.1|509.3|513.07|510.27|511.9|509.1|0
1659570000000|2022-08-03 23:40:00|511.9|509.1|512.48|509.68|512.68|509.88|511.9|509.1|0
1659570300000|2022-08-03 23:45:00|512.38|509.58|512.76|509.96|512.87|510.07|511.71|508.91|0
1659570600000|2022-08-03 23:50:00|512.86|510.06|512.67|509.87|512.86|510.06|512.09|509.29|0
1659570900000|2022-08-03 23:55:00|512.48|509.68|511.31|508.51|512.86|510.06|511.31|508.51|0
1659571200000|2022-08-04 00:00:00|510.93|508.13|510.35|507.55|510.93|508.13|509.77|506.97|0
1659571500000|2022-08-04 00:05:00|510.54|507.74|511.12|508.32|511.12|508.32|510.15|507.35|0
1659571800000|2022-08-04 00:10:00|511.31|508.51|511.89|509.09|512.37|509.57|510.92|508.12|0
1659572100000|2022-08-04 00:15:00|512.08|509.28|513.04|510.24|513.24|510.44|511.89|509.09|0
1659572400000|2022-08-04 00:20:00|513.24|510.44|513.91|511.11|515.17|512.37|513.24|510.44|0
1659572700000|2022-08-04 00:25:00|514.2|511.4|515.36|512.56|515.94|513.14|513.81|511.01|0
1659573000000|2022-08-04 00:30:00|515.26|512.46|515.55|512.75|516.91|514.11|515.17|512.37|0
1659573300000|2022-08-04 00:35:00|515.45|512.65|514.58|511.78|515.74|512.94|514.19|511.39|0
1659573600000|2022-08-04 00:40:00|514.39|511.59|514.77|511.97|516.52|513.72|514.39|511.59|0
1659573900000|2022-08-04 00:45:00|514.67|511.87|515.54|512.74|515.74|512.94|514.38|511.58|0
1659574200000|2022-08-04 00:50:00|515.64|512.84|515.73|512.93|515.93|513.13|515.16|512.36|0
1659574500000|2022-08-04 00:55:00|516.02|513.22|516.9|514.1|517.09|514.29|516.02|513.22|0
1659574800000|2022-08-04 01:00:00|516.7|513.9|516.1|513.3|516.9|514.1|515.91|513.11|0
1659575100000|2022-08-04 01:05:00|515.91|513.11|516.68|513.88|517.07|514.27|515.72|512.92|0
1659575400000|2022-08-04 01:10:00|516.58|513.78|516.69|513.89|517.37|514.57|515.71|512.91|0
1659575700000|2022-08-04 01:15:00|516.6|513.8|518.14|515.34|518.53|515.73|516.6|513.8|0
1659576000000|2022-08-04 01:20:00|518.24|515.44|518.33|515.53|519.5|516.7|517.95|515.15|0
1659576300000|2022-08-04 01:25:00|518.43|515.63|518.72|515.92|519.2|516.4|518.14|515.34|0
1659576600000|2022-08-04 01:30:00|518.91|516.11|519.49|516.69|519.88|517.08|517.94|515.14|0
1659576900000|2022-08-04 01:35:00|519.68|516.88|520.26|517.46|520.46|517.66|519.1|516.3|0
1659577200000|2022-08-04 01:40:00|520.46|517.66|519.29|516.49|520.46|517.66|519.1|516.3|0
1659577500000|2022-08-04 01:45:00|519.48|516.68|518.51|515.71|519.87|517.07|518.32|515.52|0
1659577800000|2022-08-04 01:50:00|518.32|515.52|517.74|514.94|518.32|515.52|517.74|514.94|0
1659578100000|2022-08-04 01:55:00|517.93|515.13|517.74|514.94|518.32|515.52|517.54|514.74|0
1659578400000|2022-08-04 02:00:00|517.83|515.03|518.7|515.9|518.89|516.09|517.54|514.74|0
1659578700000|2022-08-04 02:05:00|518.79|515.99|518.5|515.7|518.89|516.09|518.31|515.51|0
1659579000000|2022-08-04 02:10:00|518.4|515.6|516.76|513.96|518.4|515.6|516.38|513.58|0
1659579300000|2022-08-04 02:15:00|516.96|514.16|516.76|513.96|517.05|514.25|516.18|513.38|0
1659579600000|2022-08-04 02:20:00|516.95|514.15|515.98|513.18|516.95|514.15|515.79|512.99|0
1659579900000|2022-08-04 02:25:00|516.08|513.28|515.4|512.6|516.08|513.28|514.83|512.03|0
1659580200000|2022-08-04 02:30:00|515.6|512.8|515.21|512.41|515.79|512.99|514.63|511.83|0
1659580500000|2022-08-04 02:35:00|515.01|512.21|514.05|511.25|515.4|512.6|513.66|510.86|0
1659580800000|2022-08-04 02:40:00|513.95|511.15|514.62|511.82|514.72|511.92|513.66|510.86|0
1659581100000|2022-08-04 02:45:00|514.52|511.72|515.59|512.79|515.59|512.79|514.43|511.63|0
1659581400000|2022-08-04 02:50:00|515.39|512.59|515.2|512.4|515.59|512.79|515|512.2|0
1659581700000|2022-08-04 02:55:00|515.1|512.3|516.74|513.94|516.93|514.13|514.81|512.01|0
1659582000000|2022-08-04 03:00:00|516.93|514.13|515.77|512.97|516.93|514.13|515.58|512.78|0
1659582300000|2022-08-04 03:05:00|515.58|512.78|516.73|513.93|516.73|513.93|515.58|512.78|0
1659582600000|2022-08-04 03:10:00|516.93|514.13|516.54|513.74|516.93|514.13|515.96|513.16|0
1659582900000|2022-08-04 03:15:00|516.34|513.54|516.73|513.93|516.92|514.12|516.34|513.54|0
1659583200000|2022-08-04 03:20:00|516.54|513.74|516.53|513.73|516.92|514.12|516.53|513.73|0
1659583500000|2022-08-04 03:25:00|516.34|513.54|515.27|512.47|516.34|513.54|515.18|512.38|0
1659583800000|2022-08-04 03:30:00|515.37|512.57|515.37|512.57|515.76|512.96|514.21|511.41|0
1659584100000|2022-08-04 03:35:00|515.27|512.47|515.17|512.37|515.37|512.57|514.6|511.8|0
1659584400000|2022-08-04 03:40:00|514.98|512.18|513.82|511.02|515.37|512.57|513.82|511.02|0
1659584700000|2022-08-04 03:45:00|513.63|510.83|512.47|509.67|513.63|510.83|512.47|509.67|0
1659585000000|2022-08-04 03:50:00|512.56|509.76|513.62|510.82|513.62|510.82|512.47|509.67|0
1659585300000|2022-08-04 03:55:00|513.72|510.92|514.2|511.4|514.2|511.4|513.33|510.53|0
1659585600000|2022-08-04 04:00:00|514.01|511.21|514.39|511.59|514.58|511.78|514|511.2|0
1659585900000|2022-08-04 04:05:00|514.2|511.4|514.67|511.87|514.97|512.17|514.1|511.3|0
1659586200000|2022-08-04 04:10:00|514.58|511.78|514.96|512.16|515.54|512.74|514.58|511.78|0
1659586500000|2022-08-04 04:15:00|514.86|512.06|514.77|511.97|514.86|512.06|514.38|511.58|0
1659586800000|2022-08-04 04:20:00|514.67|511.87|514.09|511.29|514.77|511.97|513.99|511.19|0
1659587100000|2022-08-04 04:25:00|514.19|511.39|514.18|511.38|514.38|511.58|513.8|511|0
1659587400000|2022-08-04 04:30:00|514.28|511.48|515.34|512.54|515.34|512.54|514.28|511.48|0
1659587700000|2022-08-04 04:35:00|515.43|512.63|514.95|512.15|515.72|512.92|514.95|512.15|0
1659588000000|2022-08-04 04:40:00|515.04|512.24|514.95|512.15|515.14|512.34|514.95|512.15|0
1659588300000|2022-08-04 04:45:00|515.14|512.34|515.33|512.53|515.53|512.73|515.04|512.24|0
1659588600000|2022-08-04 04:50:00|515.52|512.72|514.94|512.14|515.91|513.11|514.94|512.14|0
1659588900000|2022-08-04 04:55:00|515.13|512.33|514.75|511.95|515.33|512.53|514.55|511.75|0
1659589200000|2022-08-04 05:00:00|514.84|512.04|514.84|512.04|516.1|513.3|514.74|511.94|0
1659589500000|2022-08-04 05:05:00|514.74|511.94|513.39|510.59|514.84|512.04|513.39|510.59|0
1659589800000|2022-08-04 05:10:00|513.48|510.68|513.39|510.59|514.35|511.55|513|510.2|0
1659590100000|2022-08-04 05:15:00|513.29|510.49|514.83|512.03|515.12|512.32|513.29|510.49|0
1659590400000|2022-08-04 05:20:00|514.74|511.94|515.51|512.71|515.51|512.71|514.35|511.55|0
1659590700000|2022-08-04 05:25:00|515.7|512.9|514.92|512.12|515.89|513.09|514.73|511.93|0
1659591000000|2022-08-04 05:30:00|515.12|512.32|515.89|513.09|516.37|513.57|514.15|511.35|0
1659591300000|2022-08-04 05:35:00|516.08|513.28|515.2|512.4|516.47|513.67|515.11|512.31|0
1659591600000|2022-08-04 05:40:00|515.3|512.5|515.11|512.31|516.08|513.28|514.92|512.12|0
1659591900000|2022-08-04 05:45:00|514.92|512.12|513.95|511.15|514.92|512.12|513.76|510.96|0
1659592200000|2022-08-04 05:50:00|513.85|511.05|514.91|512.11|515.49|512.69|513.76|510.96|0
1659592500000|2022-08-04 05:55:00|515|512.2|513.46|510.66|515.68|512.88|513.17|510.37|0
1659592800000|2022-08-04 06:00:00|513.37|510.57|513.75|510.95|514.14|511.34|512.4|509.6|0
1659593100000|2022-08-04 06:05:00|513.56|510.76|514.13|511.33|515.1|512.3|513.36|510.56|0
1659593400000|2022-08-04 06:10:00|514.52|511.72|514.13|511.33|514.52|511.72|512.97|510.17|0
1659593700000|2022-08-04 06:15:00|513.94|511.14|513.36|510.56|513.94|511.14|512.78|509.98|0
1659594000000|2022-08-04 06:20:00|513.26|510.46|513.83|511.03|514.22|511.42|513.16|510.36|0
1659594300000|2022-08-04 06:25:00|513.93|511.13|513.93|511.13|514.89|512.09|513.74|510.94|0
1659594600000|2022-08-04 06:30:00|513.64|510.84|514.98|512.18|515.08|512.28|512.96|510.16|0
1659594900000|2022-08-04 06:35:00|514.89|512.09|514.21|511.41|515.08|512.28|513.73|510.93|0
1659595200000|2022-08-04 06:40:00|514.12|511.32|514.21|511.41|514.69|511.89|513.82|511.02|0
1659595500000|2022-08-04 06:45:00|514.11|511.31|513.92|511.12|514.31|511.51|513.53|510.73|0
1659595800000|2022-08-04 06:50:00|513.73|510.93|513.24|510.44|513.73|510.93|512.76|509.96|0
1659596100000|2022-08-04 06:55:00|513.34|510.54|512.56|509.76|513.72|510.92|512.37|509.57|0
1659596400000|2022-08-04 07:00:00|512.95|510.15|514.1|511.3|514.68|511.88|511.79|508.99|0
1659596700000|2022-08-04 07:05:00|513.9|511.5|516.6|514.2|517.38|514.98|513.71|511.31|0
1659597000000|2022-08-04 07:10:00|516.41|514.01|515.63|513.23|516.41|514.01|514.18|511.78|0
1659597300000|2022-08-04 07:15:00|515.83|513.43|516.88|514.48|517.18|514.78|514.86|512.46|0
1659597600000|2022-08-04 07:20:00|516.98|514.58|517.75|515.35|517.95|515.55|515.63|513.23|0
1659597900000|2022-08-04 07:25:00|517.56|515.16|518.53|516.13|518.53|516.13|517.46|515.06|0
1659598200000|2022-08-04 07:30:00|518.72|516.32|518.14|515.74|519.88|517.48|517.94|515.54|0
1659598500000|2022-08-04 07:35:00|518.04|515.64|517.17|514.77|519|516.6|517.17|514.77|0
1659598800000|2022-08-04 07:40:00|517.07|514.67|516.58|514.18|517.07|514.67|516.2|513.8|0
1659599100000|2022-08-04 07:45:00|516.48|514.08|516.58|514.18|516.97|514.57|516.1|513.7|0
1659599400000|2022-08-04 07:50:00|516.67|514.27|516.48|514.08|517.74|515.34|516.39|513.99|0
1659599700000|2022-08-04 07:55:00|516.39|513.99|516.96|514.56|517.93|515.53|516|513.6|0
1659600000000|2022-08-04 08:00:00|517.16|514.76|514.45|512.05|517.16|514.76|514.06|511.66|0
1659600300000|2022-08-04 08:05:00|514.64|512.24|515.61|513.21|515.61|513.21|514.45|512.05|0
1659600600000|2022-08-04 08:10:00|515.41|513.01|515.8|513.4|515.89|513.49|514.54|512.14|0
1659600900000|2022-08-04 08:15:00|515.89|513.49|517.92|515.52|518.01|515.61|515.7|513.3|0
1659601200000|2022-08-04 08:20:00|517.82|515.42|517.14|514.74|518.11|515.71|516.56|514.16|0
1659601500000|2022-08-04 08:25:00|517.04|514.64|515.98|513.58|517.04|514.64|515.79|513.39|0
1659601800000|2022-08-04 08:30:00|516.07|513.67|515.59|513.19|516.37|513.97|515.4|513|0
1659602100000|2022-08-04 08:35:00|515.79|513.39|515.1|512.7|515.88|513.48|514.82|512.42|0
1659602400000|2022-08-04 08:40:00|515.2|512.8|514.82|512.42|515.4|513|514.33|511.93|0
1659602700000|2022-08-04 08:45:00|514.62|512.22|514.81|512.41|515.2|512.8|514.52|512.12|0
1659603000000|2022-08-04 08:50:00|514.71|512.31|515.2|512.8|515.2|512.8|514.13|511.73|0
1659603300000|2022-08-04 08:55:00|515.1|512.7|514.42|512.02|515.2|512.8|514.23|511.83|0
1659603600000|2022-08-04 09:00:00|514.51|512.11|514.81|512.41|515.19|512.79|514.42|512.02|0
1659603900000|2022-08-04 09:05:00|514.61|512.21|514.42|512.02|514.61|512.21|512.97|510.57|0
1659604200000|2022-08-04 09:10:00|514.61|512.21|515.96|513.56|516.35|513.95|514.51|512.11|0
1659604500000|2022-08-04 09:15:00|516.15|513.75|516.54|514.14|517.31|514.91|515.77|513.37|0
1659604800000|2022-08-04 09:20:00|516.73|514.33|517.89|515.49|517.89|515.49|516.73|514.33|0
1659605100000|2022-08-04 09:25:00|518.27|515.87|520.79|518.39|520.98|518.58|518.27|515.87|0
1659605400000|2022-08-04 09:30:00|520.59|518.19|518.55|516.15|520.98|518.58|518.55|516.15|0
1659605700000|2022-08-04 09:35:00|518.46|516.06|519.62|517.22|519.81|517.41|518.27|515.87|0
1659606000000|2022-08-04 09:40:00|519.52|517.12|519.04|516.64|519.81|517.41|519.04|516.64|0
1659606300000|2022-08-04 09:45:00|519.42|517.02|522.72|520.32|523.01|520.61|519.04|516.64|0
1659606600000|2022-08-04 09:50:00|522.91|520.51|521.94|519.54|523.69|521.29|521.75|519.35|0
1659606900000|2022-08-04 09:55:00|521.36|518.96|522.13|519.73|522.71|520.31|521.36|518.96|0
1659607200000|2022-08-04 10:00:00|522.03|519.63|525.43|523.03|525.43|523.03|521.74|519.34|0
1659607500000|2022-08-04 10:05:00|525.24|522.84|524.85|522.45|526.21|523.81|524.65|522.25|0
1659607800000|2022-08-04 10:10:00|525.04|522.64|526.01|523.61|526.01|523.61|524.26|521.86|0
1659608100000|2022-08-04 10:15:00|526.2|523.8|527.18|524.78|527.66|525.26|526.1|523.7|0
1659608400000|2022-08-04 10:20:00|527.37|524.97|526.98|524.58|527.76|525.36|526.4|524|0
1659608700000|2022-08-04 10:25:00|526.88|524.48|528.42|526.02|528.71|526.31|526|523.6|0
1659609000000|2022-08-04 10:30:00|528.62|526.22|530.56|528.16|530.95|528.55|527.65|525.25|0
1659609300000|2022-08-04 10:35:00|530.66|528.26|531.92|529.52|532.12|529.72|529.59|527.19|0
1659609600000|2022-08-04 10:40:00|531.73|529.33|529.39|526.99|531.92|529.52|529.39|526.99|0
1659609900000|2022-08-04 10:45:00|529.58|527.18|529.19|526.79|529.97|527.57|528.8|526.4|0
1659610200000|2022-08-04 10:50:00|529.28|526.88|528.22|525.82|529.39|526.99|527.83|525.43|0
1659610500000|2022-08-04 10:55:00|528.02|525.62|527.53|525.13|528.31|525.91|527.24|524.84|0
1659610800000|2022-08-04 11:00:00|527.44|525.04|527.63|525.23|528.41|526.01|525.69|523.29|0
1659611100000|2022-08-04 11:05:00|527.72|525.32|526.07|523.67|528.6|526.2|525.88|523.48|0
1659611400000|2022-08-04 11:10:00|526.27|523.87|525.1|522.7|526.27|523.87|524.71|522.31|0
1659611700000|2022-08-04 11:15:00|525.29|522.89|524.9|522.5|525.87|523.47|524.42|522.02|0
1659612000000|2022-08-04 11:20:00|524.71|522.31|523.35|520.95|524.71|522.31|523.35|520.95|0
1659612300000|2022-08-04 11:25:00|523.44|521.04|523.15|520.75|524.32|521.92|522.96|520.56|0
1659612600000|2022-08-04 11:30:00|522.96|520.56|524.7|522.3|524.9|522.5|522.96|520.56|0
1659612900000|2022-08-04 11:35:00|524.51|522.11|525.28|522.88|525.28|522.88|523.73|521.33|0
1659613200000|2022-08-04 11:40:00|525.09|522.69|524.11|521.71|525.47|523.07|524.11|521.71|0
1659613500000|2022-08-04 11:45:00|523.92|521.52|523.34|520.94|523.92|521.52|522.18|519.78|0
1659613800000|2022-08-04 11:50:00|523.14|520.74|519.82|517.42|523.53|521.13|519.82|517.42|0
1659614100000|2022-08-04 11:55:00|519.62|517.22|517.68|515.28|520.4|518|517.58|515.18|0
1659614400000|2022-08-04 12:00:00|517.88|515.48|519.81|517.41|520.59|518.19|516.91|514.51|0
1659614700000|2022-08-04 12:05:00|520.01|517.61|519.42|517.02|520.97|518.57|519.42|517.02|0
1659615000000|2022-08-04 12:10:00|519.23|516.83|517.68|515.28|519.61|517.21|517.58|515.18|0
1659615300000|2022-08-04 12:15:00|517.48|515.08|519.42|517.02|519.61|517.21|517.38|514.98|0
1659615600000|2022-08-04 12:20:00|519.61|517.21|520.19|517.79|520.58|518.18|519.03|516.63|0
1659615900000|2022-08-04 12:25:00|520|517.6|520.67|518.27|521.16|518.76|519.61|517.21|0
1659616200000|2022-08-04 12:30:00|520.57|518.17|522.32|519.92|522.71|520.31|518.83|516.43|0
1659616500000|2022-08-04 12:35:00|522.51|520.11|523.68|521.28|523.68|521.28|521.54|519.14|0
1659616800000|2022-08-04 12:40:00|523.48|521.08|523.35|520.95|523.68|521.28|522.51|520.11|0
1659617100000|2022-08-04 12:45:00|523.45|521.05|523.26|520.86|523.84|521.44|521.32|518.92|0
1659617400000|2022-08-04 12:50:00|523.06|520.66|525.2|522.8|525.78|523.38|522.48|520.08|0
1659617700000|2022-08-04 12:55:00|525|522.6|524.42|522.02|525|522.6|524.03|521.63|0
1659618000000|2022-08-04 13:00:00|524.03|521.63|518.98|516.58|524.22|521.82|518.4|516|0
1659618300000|2022-08-04 13:05:00|518.79|516.39|518.91|516.51|520.34|517.94|517.18|514.78|0
1659618600000|2022-08-04 13:10:00|518.72|516.32|519.49|517.09|520.46|518.06|518.52|516.12|0
1659618900000|2022-08-04 13:15:00|519.68|517.28|515.43|513.03|520.26|517.86|515.04|512.64|0
1659619200000|2022-08-04 13:20:00|515.62|513.22|516.97|514.57|517.16|514.76|514.65|512.25|0
1659619500000|2022-08-04 13:25:00|516.77|514.37|516.97|514.57|517.16|514.76|514.65|512.25|0
1659619800000|2022-08-04 13:30:00|517.16|514.76|513.3|510.9|518.22|515.82|512.33|509.93|0
1659620100000|2022-08-04 13:35:00|512.53|510.13|510.6|508.2|516.58|514.18|510.02|507.62|0
1659620400000|2022-08-04 13:40:00|511.18|508.78|520.44|518.04|520.92|518.52|510.41|508.01|0
1659620700000|2022-08-04 13:45:00|520.83|518.43|519.28|516.88|522.38|519.98|517.92|515.52|0
1659621000000|2022-08-04 13:50:00|519.08|516.68|518.12|515.72|520.14|517.74|513.67|511.27|0
1659621300000|2022-08-04 13:55:00|517.93|515.53|519.26|516.86|522.54|520.14|516.77|514.37|0
1659621600000|2022-08-04 14:00:00|519.64|517.24|522.35|519.95|522.83|520.43|518.1|515.7|0
1659621900000|2022-08-04 14:05:00|521.96|519.56|520.22|517.82|524.09|521.69|518.96|516.56|0
1659622200000|2022-08-04 14:10:00|520.6|518.2|517.13|514.73|521.38|518.98|516.74|514.34|0
1659622500000|2022-08-04 14:15:00|517.51|515.11|513.37|510.97|519.25|516.85|510.01|507.61|0
1659622800000|2022-08-04 14:20:00|513.56|511.16|513.47|511.07|515.78|513.38|510.78|508.38|0
1659623100000|2022-08-04 14:25:00|513.27|510.87|512.5|510.1|516.16|513.76|511.16|508.76|0
1659623400000|2022-08-04 14:30:00|511.93|509.53|507.9|505.5|513.65|511.25|507.32|504.92|0
1659623700000|2022-08-04 14:35:00|507.52|505.12|505.22|502.82|507.71|505.31|504.07|501.67|0
1659624000000|2022-08-04 14:40:00|505.03|502.63|506.21|503.81|508.28|505.88|503.88|501.48|0
1659624300000|2022-08-04 14:45:00|505.45|503.05|512.15|509.75|513.12|510.72|505.45|503.05|0
1659624600000|2022-08-04 14:50:00|512.35|509.95|514.07|511.67|514.65|512.25|511.38|508.98|0
1659624900000|2022-08-04 14:55:00|514.46|512.06|515.23|512.83|517.35|514.95|513.97|511.57|0
1659625200000|2022-08-04 15:00:00|515.42|513.02|513.68|511.28|517.54|515.14|513.3|510.9|0
1659625500000|2022-08-04 15:05:00|513.49|511.09|514.26|511.86|516.96|514.56|513.49|511.09|0
1659625800000|2022-08-04 15:10:00|514.07|511.67|509.26|506.86|515.61|513.21|509.26|506.86|0
1659626100000|2022-08-04 15:15:00|508.69|506.29|512.14|509.74|513.1|510.7|507.54|505.14|0
1659626400000|2022-08-04 15:20:00|512.33|509.93|510.37|507.97|516.71|514.31|510.18|507.78|0
1659626700000|2022-08-04 15:25:00|510.56|508.16|510.1|507.7|512.86|510.46|507.99|505.59|0
1659627000000|2022-08-04 15:30:00|510.29|507.89|511.82|509.42|513.36|510.96|509.9|507.5|0
1659627300000|2022-08-04 15:35:00|512.21|509.81|505.68|503.28|512.59|510.19|505.68|503.28|0
1659627600000|2022-08-04 15:40:00|505.87|503.47|509.51|507.11|510.47|508.07|505.68|503.28|0
1659627900000|2022-08-04 15:45:00|509.9|507.5|513.93|511.53|514.7|512.3|509.7|507.3|0
1659628200000|2022-08-04 15:50:00|513.74|511.34|517.21|514.81|517.98|515.58|513.55|511.15|0
1659628500000|2022-08-04 15:55:00|517.01|514.61|517.4|515|518.56|516.16|516.05|513.65|0
1659628800000|2022-08-04 16:00:00|517.59|515.19|514.59|512.19|518.36|515.96|514.31|511.91|0
1659629100000|2022-08-04 16:05:00|514.5|512.1|516.43|514.03|516.62|514.22|514.11|511.71|0
1659629400000|2022-08-04 16:10:00|516.23|513.83|517.39|514.99|519.9|517.5|516.04|513.64|0
1659629700000|2022-08-04 16:15:00|517|514.6|516.81|514.41|517.58|515.18|514.69|512.29|0
1659630000000|2022-08-04 16:20:00|516.61|514.21|518.73|516.33|518.93|516.53|515.84|513.44|0
1659630300000|2022-08-04 16:25:00|518.93|516.53|519.51|517.11|519.7|517.3|518.35|515.95|0
1659630600000|2022-08-04 16:30:00|519.31|516.91|518.54|516.14|519.31|516.91|516.41|514.01|0
1659630900000|2022-08-04 16:35:00|518.73|516.33|516.99|514.59|518.73|516.33|515.64|513.24|0
1659631200000|2022-08-04 16:40:00|516.8|514.4|515.44|513.04|517.57|515.17|513.33|510.93|0
1659631500000|2022-08-04 16:45:00|515.64|513.24|508.33|505.93|515.64|513.24|507.75|505.35|0
1659631800000|2022-08-04 16:50:00|507.94|505.54|509.86|507.46|510.53|508.13|507.75|505.35|0
1659632100000|2022-08-04 16:55:00|510.05|507.65|508.71|506.31|510.24|507.84|508.13|505.73|0
1659632400000|2022-08-04 17:00:00|508.51|506.11|509.47|507.07|511.97|509.57|508.51|506.11|0
1659632700000|2022-08-04 17:05:00|509.28|506.88|512.35|509.95|512.54|510.14|508.51|506.11|0
1659633000000|2022-08-04 17:10:00|512.16|509.76|514.08|511.68|514.66|512.26|511.2|508.8|0
1659633300000|2022-08-04 17:15:00|513.89|511.49|514.85|512.45|516|513.6|513.69|511.29|0
1659633600000|2022-08-04 17:20:00|515.23|512.83|515.42|513.02|516.97|514.57|511.77|509.37|0
1659633900000|2022-08-04 17:25:00|515.61|513.21|517.35|514.95|518.12|515.72|515.61|513.21|0
1659634200000|2022-08-04 17:30:00|516.96|514.56|519.08|516.68|519.08|516.68|515.8|513.4|0
1659634500000|2022-08-04 17:35:00|519.28|516.88|518.7|516.3|520.05|517.65|518.5|516.1|0
1659634800000|2022-08-04 17:40:00|518.89|516.49|517.15|514.75|519.47|517.07|515.8|513.4|0
1659635100000|2022-08-04 17:45:00|516.95|514.55|521.21|518.81|521.21|518.81|515.8|513.4|0
1659635400000|2022-08-04 17:50:00|521.01|518.61|518.88|516.48|521.1|518.7|517.92|515.52|0
1659635700000|2022-08-04 17:55:00|518.69|516.29|517.72|515.32|518.69|516.29|515.79|513.39|0
1659636000000|2022-08-04 18:00:00|517.53|515.13|518.68|516.28|518.68|516.28|516.17|513.77|0
1659636300000|2022-08-04 18:05:00|518.49|516.09|516.17|513.77|519.46|517.06|515.78|513.38|0
1659636600000|2022-08-04 18:10:00|515.98|513.58|515.01|512.61|517.13|514.73|513.47|511.07|0
1659636900000|2022-08-04 18:15:00|514.63|512.23|516.94|514.54|517.13|514.73|514.43|512.03|0
1659637200000|2022-08-04 18:20:00|516.74|514.34|515.01|512.61|516.94|514.54|514.81|512.41|0
1659637500000|2022-08-04 18:25:00|515.2|512.8|517.9|515.5|518.48|516.08|514.81|512.41|0
1659637800000|2022-08-04 18:30:00|518.09|515.69|517.89|515.49|519.44|517.04|517.6|515.2|0
1659638100000|2022-08-04 18:35:00|518.09|515.69|516.54|514.14|518.09|515.69|514.61|512.21|0
1659638400000|2022-08-04 18:40:00|516.15|513.75|517.31|514.91|517.31|514.91|513.46|511.06|0
1659638700000|2022-08-04 18:45:00|517.12|514.72|517.69|515.29|518.27|515.87|515.38|512.98|0
1659639000000|2022-08-04 18:50:00|517.89|515.49|518.85|516.45|520.4|518|517.69|515.29|0
1659639300000|2022-08-04 18:55:00|518.66|516.26|518.27|515.87|519.82|517.42|517.5|515.1|0
1659639600000|2022-08-04 19:00:00|517.88|515.48|519.13|516.73|519.23|516.83|516.91|514.51|0
1659639900000|2022-08-04 19:05:00|519.04|516.64|519.62|517.22|520|517.6|517.68|515.28|0
1659640200000|2022-08-04 19:10:00|519.81|517.41|522.32|519.92|523.1|520.7|519.51|517.11|0
1659640500000|2022-08-04 19:15:00|522.71|520.31|523.1|520.7|524.07|521.67|521.93|519.53|0
1659640800000|2022-08-04 19:20:00|523.29|520.89|520.19|517.79|523.29|520.89|520|517.6|0
1659641100000|2022-08-04 19:25:00|519.99|517.59|521.15|518.75|521.93|519.53|519.03|516.63|0
1659641400000|2022-08-04 19:30:00|521.35|518.95|517.1|514.7|521.35|518.95|516.72|514.32|0
1659641700000|2022-08-04 19:35:00|516.91|514.51|516.91|514.51|519.81|517.41|516.71|514.31|0
1659642000000|2022-08-04 19:40:00|516.61|514.21|513.43|511.03|517.1|514.7|513.43|511.03|0
1659642300000|2022-08-04 19:45:00|513.62|511.22|513.81|511.41|515.16|512.76|512.66|510.26|0
1659642600000|2022-08-04 19:50:00|515.55|513.15|515.55|513.15|516.32|513.92|514.2|511.8|0
1659642900000|2022-08-04 19:55:00|515.16|512.76|516.12|513.72|516.9|514.5|513.23|510.83|0
1659643200000|2022-08-04 20:00:00|516.51|514.11|519.21|516.81|519.99|517.59|516.51|514.11|0
1659643500000|2022-08-04 20:05:00|518.83|516.43|517.08|514.68|519.02|516.62|517.08|514.68|0
1659643800000|2022-08-04 20:10:00|517.28|514.88|516.5|514.1|517.47|515.07|515.92|513.52|0
1659644100000|2022-08-04 20:15:00|516.12|513.32|516.12|513.32|516.31|513.51|515.15|512.35|0
1659644400000|2022-08-04 20:20:00|516.21|513.41|515.92|513.12|516.31|513.51|515.54|512.74|0
1659644700000|2022-08-04 20:25:00|516.12|513.32|516.11|513.31|516.31|513.51|515.92|513.12|0
1659645000000|2022-08-04 20:30:00|515.92|513.12|516.3|513.5|516.5|513.7|515.92|513.12|0
1659645300000|2022-08-04 20:35:00|516.88|514.08|516.49|513.69|517.08|514.28|516.11|513.31|0
1659645600000|2022-08-04 20:40:00|516.3|513.5|515.91|513.11|516.49|513.69|515.91|513.11|0
1659645900000|2022-08-04 20:45:00|516.11|513.31|516.68|513.88|517.26|514.46|516.11|513.31|0
1659646200000|2022-08-04 20:50:00|516.88|514.08|516.68|513.88|517.07|514.27|516.49|513.69|0
1659646500000|2022-08-04 20:55:00|516.58|513.78|515.8|513|516.68|513.88|515.8|513|0
1659646800000|2022-08-04 21:00:00|516.27|513.47|516.46|513.66|516.46|513.66|516.27|513.47|0
1659647100000|2022-08-04 21:05:00|516.37|513.57|516.43|513.63|516.46|513.66|516.37|513.57|0
1659647400000|2022-08-04 21:10:00|516.37|513.57|516.59|513.79|516.73|513.93|516.37|513.57|0
1659647700000|2022-08-04 21:15:00|516.68|513.88|516.81|514.01|516.81|514.01|516.68|513.88|0
1659648000000|2022-08-04 21:20:00|516.78|513.98|516.5|513.7|516.78|513.98|516.5|513.7|0
1659648300000|2022-08-04 21:25:00|516.47|513.67|516.45|513.65|516.56|513.76|516.42|513.62|0
1659648600000|2022-08-04 21:30:00|516.44|513.64|516.44|513.64|516.44|513.64|516.44|513.64|0
1659648900000|2022-08-04 21:35:00|516.6|513.8|516.42|513.62|516.6|513.8|516.25|513.45|0
1659649200000|2022-08-04 21:40:00|516.49|513.69|516.86|514.06|517|514.2|516.44|513.64|0
1659649500000|2022-08-04 21:45:00|517.06|514.26|516.91|514.11|517.34|514.54|516.6|513.8|0
1659649800000|2022-08-04 21:50:00|516.85|514.05|517.17|514.37|517.36|514.56|516.63|513.83|0
1659650100000|2022-08-04 21:55:00|517.08|514.28|516.79|513.99|517.08|514.28|516.54|513.74|0
1659650400000|2022-08-04 22:00:00|515.97|513.17|516.26|513.46|516.35|513.55|515.29|512.49|0
1659650700000|2022-08-04 22:05:00|516.35|513.55|514.9|512.1|516.64|513.84|514.9|512.1|0
1659651000000|2022-08-04 22:10:00|515.1|512.3|515.19|512.39|515.87|513.07|514.52|511.72|0
1659651300000|2022-08-04 22:15:00|515.29|512.49|516.06|513.26|516.25|513.45|515.29|512.49|0
1659651600000|2022-08-04 22:20:00|516.15|513.35|516.63|513.83|517.41|514.61|516.15|513.35|0
1659651900000|2022-08-04 22:25:00|516.53|513.73|516.24|513.44|516.53|513.73|515.86|513.06|0
1659652200000|2022-08-04 22:30:00|516.34|513.54|517.01|514.21|517.21|514.41|516.24|513.44|0
1659652500000|2022-08-04 22:35:00|516.91|514.11|517.21|514.41|517.4|514.6|516.63|513.83|0
1659652800000|2022-08-04 22:40:00|517.4|514.6|517.01|514.21|517.78|514.98|517.01|514.21|0
1659653100000|2022-08-04 22:45:00|516.91|514.11|516.81|514.01|517.2|514.4|516.62|513.82|0
1659653400000|2022-08-04 22:50:00|516.71|513.91|517|514.2|517.2|514.4|516.62|513.82|0
1659653700000|2022-08-04 22:55:00|516.81|514.01|516.81|514.01|517.39|514.59|516.81|514.01|0
1659654000000|2022-08-04 23:00:00|517|514.2|518.16|515.36|518.74|515.94|516.81|514.01|0
1659654300000|2022-08-04 23:05:00|518.55|515.75|519.02|516.22|519.61|516.81|518.55|515.75|0
1659654600000|2022-08-04 23:10:00|519.13|516.33|518.74|515.94|519.9|517.1|518.74|515.94|0
1659654900000|2022-08-04 23:15:00|518.83|516.03|518.73|515.93|519.31|516.51|518.54|515.74|0
1659655200000|2022-08-04 23:20:00|518.83|516.03|519.12|516.32|519.31|516.51|518.54|515.74|0
1659655500000|2022-08-04 23:25:00|519.02|516.22|518.53|515.73|519.12|516.32|518.53|515.73|0
1659655800000|2022-08-04 23:30:00|518.34|515.54|519.11|516.31|519.59|516.79|518.34|515.54|0
1659656100000|2022-08-04 23:35:00|519.01|516.21|519.3|516.5|519.5|516.7|519.01|516.21|0
1659656400000|2022-08-04 23:40:00|519.11|516.31|519.3|516.5|519.3|516.5|518.91|516.11|0
1659656700000|2022-08-04 23:45:00|519.49|516.69|519.58|516.78|519.69|516.89|518.91|516.11|0
1659657000000|2022-08-04 23:50:00|519.69|516.89|518.91|516.11|519.69|516.89|518.91|516.11|0
1659657300000|2022-08-04 23:55:00|519|516.2|517.16|514.36|519.1|516.3|517.16|514.36|0
1659657600000|2022-08-05 00:00:00|517.74|514.94|517.45|514.65|519.58|516.78|517.25|514.45|0
1659657900000|2022-08-05 00:05:00|517.55|514.75|518.13|515.33|518.51|515.71|516.97|514.17|0
1659658200000|2022-08-05 00:10:00|518.32|515.52|518.7|515.9|518.9|516.1|517.93|515.13|0
1659658500000|2022-08-05 00:15:00|519.09|516.29|519.67|516.87|520.45|517.65|518.7|515.9|0
1659658800000|2022-08-05 00:20:00|519.57|516.77|519.67|516.87|520.44|517.64|519.47|516.67|0
1659659100000|2022-08-05 00:25:00|519.86|517.06|519.95|517.15|520.15|517.35|519.67|516.87|0
1659659400000|2022-08-05 00:30:00|519.86|517.06|519.47|516.67|520.24|517.44|519.47|516.67|0
1659659700000|2022-08-05 00:35:00|519.66|516.86|519.27|516.47|520.05|517.25|519.27|516.47|0
1659660000000|2022-08-05 00:40:00|519.37|516.57|518.11|515.31|519.47|516.67|518.11|515.31|0
1659660300000|2022-08-05 00:45:00|518.3|515.5|518.88|516.08|519.17|516.37|518.3|515.5|0
1659660600000|2022-08-05 00:50:00|518.97|516.17|519.55|516.75|519.85|517.05|518.97|516.17|0
1659660900000|2022-08-05 00:55:00|519.46|516.66|519.46|516.66|520.23|517.43|519.36|516.56|0
1659661200000|2022-08-05 01:00:00|519.26|516.46|519.74|516.94|519.84|517.04|519.26|516.46|0
1659661500000|2022-08-05 01:05:00|519.84|517.04|521.78|518.98|522.55|519.75|519.65|516.85|0
1659661800000|2022-08-05 01:10:00|521.68|518.88|521.97|519.17|521.97|519.17|521.19|518.39|0
1659662100000|2022-08-05 01:15:00|522.16|519.36|523.03|520.23|523.13|520.33|521.77|518.97|0
1659662400000|2022-08-05 01:20:00|523.13|520.33|523.32|520.52|523.52|520.72|522.74|519.94|0
1659662700000|2022-08-05 01:25:00|523.13|520.33|521.96|519.16|523.13|520.33|521.96|519.16|0
1659663000000|2022-08-05 01:30:00|522.15|519.35|520.79|517.99|522.15|519.35|520.79|517.99|0
1659663300000|2022-08-05 01:35:00|520.6|517.8|521.27|518.47|521.57|518.77|520.21|517.41|0
1659663600000|2022-08-05 01:40:00|521.18|518.38|522.54|519.74|523.12|520.32|521.18|518.38|0
1659663900000|2022-08-05 01:45:00|522.73|519.93|524.67|521.87|524.67|521.87|522.34|519.54|0
1659664200000|2022-08-05 01:50:00|524.57|521.77|524.86|522.06|525.25|522.45|523.89|521.09|0
1659664500000|2022-08-05 01:55:00|524.76|521.96|524.56|521.76|525.25|522.45|524.47|521.67|0
1659664800000|2022-08-05 02:00:00|524.66|521.86|524.08|521.28|525.05|522.25|523.69|520.89|0
1659665100000|2022-08-05 02:05:00|523.98|521.18|524.27|521.47|524.86|522.06|523.98|521.18|0
1659665400000|2022-08-05 02:10:00|524.17|521.37|524.07|521.27|524.66|521.86|523.88|521.08|0
1659665700000|2022-08-05 02:15:00|524.17|521.37|523.68|520.88|524.17|521.37|523.68|520.88|0
1659666000000|2022-08-05 02:20:00|523.88|521.08|524.46|521.66|524.65|521.85|523.88|521.08|0
1659666300000|2022-08-05 02:25:00|524.55|521.75|524.65|521.85|525.04|522.24|524.46|521.66|0
1659666600000|2022-08-05 02:30:00|524.84|522.04|526.4|523.6|526.4|523.6|524.84|522.04|0
1659666900000|2022-08-05 02:35:00|526.2|523.4|524.84|522.04|526.2|523.4|524.84|522.04|0
1659667200000|2022-08-05 02:40:00|524.93|522.13|525.23|522.43|525.42|522.62|524.84|522.04|0
1659667500000|2022-08-05 02:45:00|525.22|522.42|525.03|522.23|525.22|522.42|524.84|522.04|0
1659667800000|2022-08-05 02:50:00|525.12|522.32|525.41|522.61|525.42|522.62|524.83|522.03|0
1659668100000|2022-08-05 02:55:00|525.31|522.51|525.02|522.22|525.41|522.61|525.02|522.22|0
1659668400000|2022-08-05 03:00:00|525.22|522.42|525.41|522.61|525.6|522.8|525.02|522.22|0
1659668700000|2022-08-05 03:05:00|525.21|522.41|524.05|521.25|525.21|522.41|523.85|521.05|0
1659669000000|2022-08-05 03:10:00|524.14|521.34|523.07|520.27|524.43|521.63|522.68|519.88|0
1659669300000|2022-08-05 03:15:00|522.88|520.08|523.46|520.66|523.46|520.66|522.88|520.08|0
1659669600000|2022-08-05 03:20:00|523.36|520.56|524.04|521.24|524.23|521.43|523.16|520.36|0
1659669900000|2022-08-05 03:25:00|524.13|521.33|524.04|521.24|524.23|521.43|523.74|520.94|0
1659670200000|2022-08-05 03:30:00|524.23|521.43|523.64|520.84|524.32|521.52|523.64|520.84|0
1659670500000|2022-08-05 03:35:00|523.74|520.94|524.22|521.42|524.23|521.43|523.64|520.84|0
1659670800000|2022-08-05 03:40:00|524.12|521.32|523.44|520.64|524.22|521.42|523.34|520.54|0
1659671100000|2022-08-05 03:45:00|523.34|520.54|523.15|520.35|523.64|520.84|523.05|520.25|0
1659671400000|2022-08-05 03:50:00|523.25|520.45|523.83|521.03|523.83|521.03|523.25|520.45|0
1659671700000|2022-08-05 03:55:00|524.22|521.42|524.41|521.61|524.41|521.61|523.83|521.03|0
1659672000000|2022-08-05 04:00:00|524.21|521.41|524.21|521.41|524.6|521.8|524.11|521.31|0
1659672300000|2022-08-05 04:05:00|524.41|521.61|524.4|521.6|524.79|521.99|524.4|521.6|0
1659672600000|2022-08-05 04:10:00|524.6|521.8|524.6|521.8|525.18|522.38|524.6|521.8|0
1659672900000|2022-08-05 04:15:00|524.69|521.89|524.49|521.69|524.69|521.89|524.4|521.6|0
1659673200000|2022-08-05 04:20:00|524.4|521.6|524.01|521.21|524.4|521.6|524.01|521.21|0
1659673500000|2022-08-05 04:25:00|523.81|521.01|523.32|520.52|523.81|521.01|523.23|520.43|0
1659673800000|2022-08-05 04:30:00|523.42|520.62|524.2|521.4|524.2|521.4|523.32|520.52|0
1659674100000|2022-08-05 04:35:00|524.39|521.59|524.19|521.39|524.39|521.59|523.9|521.1|0
1659674400000|2022-08-05 04:40:00|524.09|521.29|524.58|521.78|524.58|521.78|524|521.2|0
1659674700000|2022-08-05 04:45:00|524.77|521.97|524.38|521.58|524.97|522.17|524.38|521.58|0
1659675000000|2022-08-05 04:50:00|524.48|521.68|524.77|521.97|524.77|521.97|524.19|521.39|0
1659675300000|2022-08-05 04:55:00|524.57|521.77|524.77|521.97|524.96|522.16|524.38|521.58|0
1659675600000|2022-08-05 05:00:00|524.86|522.06|524.18|521.38|524.96|522.16|523.6|520.8|0
1659675900000|2022-08-05 05:05:00|524.08|521.28|523.4|520.6|524.18|521.38|522.91|520.11|0
1659676200000|2022-08-05 05:10:00|523.21|520.41|523.59|520.79|523.98|521.18|522.82|520.02|0
1659676500000|2022-08-05 05:15:00|523.69|520.89|523.01|520.21|523.69|520.89|522.91|520.11|0
1659676800000|2022-08-05 05:20:00|523.1|520.3|523.59|520.79|523.78|520.98|522.81|520.01|0
1659677100000|2022-08-05 05:25:00|523.78|520.98|522.81|520.01|523.98|521.18|522.81|520.01|0
1659677400000|2022-08-05 05:30:00|523|520.2|523.19|520.39|523.39|520.59|522.81|520.01|0
1659677700000|2022-08-05 05:35:00|523|520.2|523.58|520.78|523.58|520.78|523|520.2|0
1659678000000|2022-08-05 05:40:00|523.77|520.97|523.77|520.97|523.77|520.97|523.19|520.39|0
1659678300000|2022-08-05 05:45:00|523.97|521.17|522.6|519.8|524.35|521.55|522.6|519.8|0
1659678600000|2022-08-05 05:50:00|522.8|520|522.6|519.8|522.8|520|522.21|519.41|0
1659678900000|2022-08-05 05:55:00|522.79|519.99|524.35|521.55|524.35|521.55|522.79|519.99|0
1659679200000|2022-08-05 06:00:00|524.15|521.35|523.96|521.16|524.15|521.35|522.79|519.99|0
1659679500000|2022-08-05 06:05:00|524.15|521.35|522.98|520.18|524.15|521.35|522.59|519.79|0
1659679800000|2022-08-05 06:10:00|522.79|519.99|522.78|519.98|523.76|520.96|522.78|519.98|0
1659680100000|2022-08-05 06:15:00|522.59|519.79|522.98|520.18|523.17|520.37|522.4|519.6|0
1659680400000|2022-08-05 06:20:00|522.78|519.98|522.39|519.59|522.98|520.18|521.61|518.81|0
1659680700000|2022-08-05 06:25:00|522.2|519.4|522.78|519.98|522.78|519.98|522|519.2|0
1659681000000|2022-08-05 06:30:00|522.97|520.17|522.97|520.17|522.97|520.17|522|519.2|0
1659681300000|2022-08-05 06:35:00|522.87|520.07|521.89|519.09|522.87|520.07|521.61|518.81|0
1659681600000|2022-08-05 06:40:00|521.99|519.19|521.8|519|521.99|519.19|521.41|518.61|0
1659681900000|2022-08-05 06:45:00|521.7|518.9|521.5|518.7|522.57|519.77|521.41|518.61|0
1659682200000|2022-08-05 06:50:00|521.6|518.8|522.18|519.38|522.57|519.77|521.6|518.8|0
1659682500000|2022-08-05 06:55:00|521.99|519.19|520.24|517.44|521.99|519.19|520.24|517.44|0
1659682800000|2022-08-05 07:00:00|520.43|517.63|519.65|516.85|521.21|518.41|519.27|516.47|0
1659683100000|2022-08-05 07:05:00|519.45|517.05|520.81|518.41|521.1|518.7|519.26|516.86|0
1659683400000|2022-08-05 07:10:00|521|518.6|521.19|518.79|521.58|519.18|520.42|518.02|0
1659683700000|2022-08-05 07:15:00|521.39|518.99|520.42|518.02|521.58|519.18|519.83|517.43|0
1659684000000|2022-08-05 07:20:00|520.8|518.4|521.19|518.79|521.87|519.47|520.8|518.4|0
1659684300000|2022-08-05 07:25:00|521.09|518.69|520.99|518.59|521.96|519.56|520.8|518.4|0
1659684600000|2022-08-05 07:30:00|521.19|518.79|521.18|518.78|522.54|520.14|520.6|518.2|0
1659684900000|2022-08-05 07:35:00|521.38|518.98|521.18|518.78|521.96|519.56|520.79|518.39|0
1659685200000|2022-08-05 07:40:00|521.08|518.68|521.79|519.39|523.03|520.63|520.79|518.39|0
1659685500000|2022-08-05 07:45:00|522.08|519.68|519.46|517.06|522.27|519.87|519.46|517.06|0
1659685800000|2022-08-05 07:50:00|519.56|517.16|520.72|518.32|520.72|518.32|518.98|516.58|0
1659686100000|2022-08-05 07:55:00|520.81|518.41|521.49|519.09|521.49|519.09|520.33|517.93|0
1659686400000|2022-08-05 08:00:00|521.1|518.7|521.1|518.7|521.3|518.9|520.33|517.93|0
1659686700000|2022-08-05 08:05:00|520.91|518.51|521.49|519.09|522.07|519.67|520.71|518.31|0
1659687000000|2022-08-05 08:10:00|521.29|518.89|519.93|517.53|521.29|518.89|519.55|517.15|0
1659687300000|2022-08-05 08:15:00|519.83|517.43|519.16|516.76|520.13|517.73|518.38|515.98|0
1659687600000|2022-08-05 08:20:00|518.96|516.56|518.77|516.37|519.35|516.95|518.38|515.98|0
1659687900000|2022-08-05 08:25:00|518.96|516.56|517.6|515.2|518.96|516.56|517.41|515.01|0
1659688200000|2022-08-05 08:30:00|517.41|515.01|517.6|515.2|518.37|515.97|517.21|514.81|0
1659688500000|2022-08-05 08:35:00|517.41|515.01|516.44|514.04|517.79|515.39|516.44|514.04|0
1659688800000|2022-08-05 08:40:00|516.63|514.23|515.08|512.68|517.3|514.9|514.89|512.49|0
1659689100000|2022-08-05 08:45:00|515.28|512.88|515.08|512.68|515.86|513.46|514.5|512.1|0
1659689400000|2022-08-05 08:50:00|515.27|512.87|516.24|513.84|516.33|513.93|515.08|512.68|0
1659689700000|2022-08-05 08:55:00|516.33|513.93|516.43|514.03|516.52|514.12|515.46|513.06|0
1659690000000|2022-08-05 09:00:00|516.23|513.83|515.85|513.45|516.23|513.83|515.27|512.87|0
1659690300000|2022-08-05 09:05:00|515.84|513.44|514.88|512.48|516.23|513.83|514.88|512.48|0
1659690600000|2022-08-05 09:10:00|514.68|512.28|516.03|513.63|516.03|513.63|514.68|512.28|0
1659690900000|2022-08-05 09:15:00|515.84|513.44|517.58|515.18|517.58|515.18|515.84|513.44|0
1659691200000|2022-08-05 09:20:00|517.77|515.37|517.77|515.37|518.16|515.76|517.38|514.98|0
1659691500000|2022-08-05 09:25:00|517.57|515.17|517.28|514.88|517.96|515.56|517.18|514.78|0
1659691800000|2022-08-05 09:30:00|517.38|514.98|516.41|514.01|517.76|515.36|516.41|514.01|0
1659692100000|2022-08-05 09:35:00|516.6|514.2|516.41|514.01|516.89|514.49|516.02|513.62|0
1659692400000|2022-08-05 09:40:00|516.5|514.1|516.6|514.2|517.56|515.16|516.21|513.81|0
1659692700000|2022-08-05 09:45:00|516.5|514.1|515.44|513.04|516.5|514.1|514.47|512.07|0
1659693000000|2022-08-05 09:50:00|515.63|513.23|517.75|515.35|517.95|515.55|515.63|513.23|0
1659693300000|2022-08-05 09:55:00|517.56|515.16|517.26|514.86|517.94|515.54|516.98|514.58|0
1659693600000|2022-08-05 10:00:00|517.36|514.96|515.62|513.22|517.56|515.16|514.85|512.45|0
1659693900000|2022-08-05 10:05:00|514.85|512.45|516.29|513.89|516.58|514.18|514.46|512.06|0
1659694200000|2022-08-05 10:10:00|516.2|513.8|514.65|512.25|516.2|513.8|514.46|512.06|0
1659694500000|2022-08-05 10:15:00|514.74|512.34|515.23|512.83|515.81|513.41|514.74|512.34|0
1659694800000|2022-08-05 10:20:00|515.42|513.02|515.22|512.82|515.42|513.02|514.45|512.05|0
1659695100000|2022-08-05 10:25:00|515.32|512.92|515.8|513.4|515.99|513.59|514.64|512.24|0
1659695400000|2022-08-05 10:30:00|515.7|513.3|515.8|513.4|515.89|513.49|514.06|511.66|0
1659695700000|2022-08-05 10:35:00|515.89|513.49|514.44|512.04|516.18|513.78|514.44|512.04|0
1659696000000|2022-08-05 10:40:00|514.25|511.85|514.92|512.52|515.02|512.62|514.06|511.66|0
1659696300000|2022-08-05 10:45:00|515.02|512.62|514.92|512.52|515.02|512.62|514.44|512.04|0
1659696600000|2022-08-05 10:50:00|515.02|512.62|515.4|513|516.18|513.78|514.82|512.42|0
1659696900000|2022-08-05 10:55:00|515.21|512.81|514.24|511.84|515.21|512.81|512.7|510.3|0
1659697200000|2022-08-05 11:00:00|514.43|512.03|514.05|511.65|515.4|513|514.05|511.65|0
1659697500000|2022-08-05 11:05:00|514.14|511.74|512.69|510.29|514.14|511.74|512.31|509.91|0
1659697800000|2022-08-05 11:10:00|512.89|510.49|512.88|510.48|513.66|511.26|512.59|510.19|0
1659698100000|2022-08-05 11:15:00|512.59|510.19|514.42|512.02|514.81|512.41|511.73|509.33|0
1659698400000|2022-08-05 11:20:00|514.62|512.22|514.32|511.92|514.62|512.22|513.46|511.06|0
1659698700000|2022-08-05 11:25:00|514.61|512.21|515.38|512.98|515.58|513.18|514.42|512.02|0
1659699000000|2022-08-05 11:30:00|515.19|512.79|514.99|512.59|515.48|513.08|514.8|512.4|0
1659699300000|2022-08-05 11:35:00|515.19|512.79|516.73|514.33|516.92|514.52|515.19|512.79|0
1659699600000|2022-08-05 11:40:00|516.63|514.23|516.34|513.94|517.12|514.72|516.15|513.75|0
1659699900000|2022-08-05 11:45:00|516.53|514.13|517.69|515.29|517.69|515.29|516.15|513.75|0
1659700200000|2022-08-05 11:50:00|517.5|515.1|519.24|516.84|520.01|517.61|517.5|515.1|0
1659700500000|2022-08-05 11:55:00|519.04|516.64|520.01|517.61|520.4|518|518.85|516.45|0
1659700800000|2022-08-05 12:00:00|519.82|517.42|520.78|518.38|520.78|518.38|519.23|516.83|0
1659701100000|2022-08-05 12:05:00|520.98|518.58|519.23|516.83|520.98|518.58|518.84|516.44|0
1659701400000|2022-08-05 12:10:00|519.13|516.73|519.81|517.41|520.48|518.08|519.04|516.64|0
1659701700000|2022-08-05 12:15:00|519.61|517.21|520.97|518.57|521.06|518.66|519.61|517.21|0
1659702000000|2022-08-05 12:20:00|520.77|518.37|520.38|517.98|521.55|519.15|520.38|517.98|0
1659702300000|2022-08-05 12:25:00|520.48|518.08|521.74|519.34|523.1|520.7|519.61|517.21|0
1659702600000|2022-08-05 12:30:00|514.09|511.69|489.83|487.43|514.09|511.69|489.83|487.43|0
1659702900000|2022-08-05 12:35:00|490.12|487.72|492.89|490.49|495.46|493.06|488.79|486.39|0
1659703200000|2022-08-05 12:40:00|492.7|490.3|489.2|486.8|494.79|492.39|489.2|486.8|0
1659703500000|2022-08-05 12:45:00|488.44|486.04|480.27|477.87|488.44|486.04|479.7|477.3|0
1659703800000|2022-08-05 12:50:00|480.36|477.96|480.64|478.24|484.13|481.73|480.08|477.68|0
1659704100000|2022-08-05 12:55:00|481.02|478.62|482.62|480.22|483.56|481.16|478.29|475.89|0
1659704400000|2022-08-05 13:00:00|482.05|479.65|484.31|481.91|484.88|482.48|480.36|477.96|0
1659704700000|2022-08-05 13:05:00|484.12|481.72|481.86|479.46|484.88|482.48|481.86|479.46|0
1659705000000|2022-08-05 13:10:00|482.05|479.65|479.97|477.57|483.74|481.34|479.79|477.39|0
1659705300000|2022-08-05 13:15:00|479.79|477.39|483.74|481.34|483.92|481.52|479.79|477.39|0
1659705600000|2022-08-05 13:20:00|483.55|481.15|482.69|480.29|484.68|482.28|480.53|478.13|0
1659705900000|2022-08-05 13:25:00|482.79|480.39|481.47|479.07|483.36|480.96|479.78|477.38|0
1659706200000|2022-08-05 13:30:00|481.28|478.88|491.48|489.08|493|490.6|481.28|478.88|0
1659706500000|2022-08-05 13:35:00|492.24|489.84|495.09|492.69|496.23|493.83|490.72|488.32|0
1659706800000|2022-08-05 13:40:00|494.9|492.5|495.28|492.88|498.33|495.93|492.62|490.22|0
1659707100000|2022-08-05 13:45:00|495.47|493.07|495.28|492.88|496.8|494.4|491.29|488.89|0
1659707400000|2022-08-05 13:50:00|495.47|493.07|498.9|496.5|500.81|498.41|495.47|493.07|0
1659707700000|2022-08-05 13:55:00|499.28|496.88|499.66|497.26|500.04|497.64|495.46|493.06|0
1659708000000|2022-08-05 14:00:00|499.85|497.45|505.98|503.58|507.32|504.92|497.94|495.54|0
1659708300000|2022-08-05 14:05:00|506.55|504.15|510.2|507.8|510.4|508|504.63|502.23|0
1659708600000|2022-08-05 14:10:00|510.4|508|513.69|511.29|515.62|513.22|506.93|504.53|0
1659708900000|2022-08-05 14:15:00|513.89|511.49|513.89|511.49|516.59|514.19|511.97|509.57|0
1659709200000|2022-08-05 14:20:00|514.47|512.07|514.28|511.88|516.02|513.62|513.31|510.91|0
1659709500000|2022-08-05 14:25:00|514.08|511.68|510.42|508.02|514.47|512.07|508.11|505.71|0
1659709800000|2022-08-05 14:30:00|510.8|508.4|507.05|504.65|511.19|508.79|506|503.6|0
1659710100000|2022-08-05 14:35:00|507.15|504.75|511.38|508.98|511.57|509.17|506.96|504.56|0
1659710400000|2022-08-05 14:40:00|511.18|508.78|508.49|506.09|511.18|508.78|507.72|505.32|0
1659710700000|2022-08-05 14:45:00|508.68|506.28|509.25|506.85|511.18|508.78|508.29|505.89|0
1659711000000|2022-08-05 14:50:00|509.06|506.66|508.1|505.7|509.06|506.66|503.69|501.29|0
1659711300000|2022-08-05 14:55:00|507.91|505.51|506.95|504.55|509.83|507.43|506.65|504.25|0
1659711600000|2022-08-05 15:00:00|507.14|504.74|503.49|501.09|507.33|504.93|501.57|499.17|0
1659711900000|2022-08-05 15:05:00|502.91|500.51|503.1|500.7|503.29|500.89|498.89|496.49|0
1659712200000|2022-08-05 15:10:00|503.29|500.89|498.32|495.92|503.87|501.47|497.94|495.54|0
1659712500000|2022-08-05 15:15:00|498.13|495.73|497.55|495.15|500.42|498.02|496.41|494.01|0
1659712800000|2022-08-05 15:20:00|497.36|494.96|491.27|488.87|498.12|495.72|491.08|488.68|0
1659713100000|2022-08-05 15:25:00|490.89|488.49|485.21|482.81|492.12|489.72|485.21|482.81|0
1659713400000|2022-08-05 15:30:00|485.02|482.62|488.21|485.81|489.54|487.14|484.45|482.05|0
1659713700000|2022-08-05 15:35:00|488.4|486|488.01|485.61|490.11|487.71|486.49|484.09|0
1659714000000|2022-08-05 15:40:00|487.63|485.23|486.87|484.47|488.77|486.37|485.54|483.14|0
1659714300000|2022-08-05 15:45:00|487.06|484.66|488.72|486.32|489.48|487.08|485.63|483.23|0
1659714600000|2022-08-05 15:50:00|488.53|486.13|490.62|488.22|493.08|490.68|487.78|485.38|0
1659714900000|2022-08-05 15:55:00|490.24|487.84|489.1|486.7|491.56|489.16|487.96|485.56|0
1659715200000|2022-08-05 16:00:00|488.72|486.32|493.84|491.44|494.41|492.01|488.72|486.32|0
1659715500000|2022-08-05 16:05:00|493.65|491.25|492.32|489.92|496.5|494.1|491.18|488.78|0
1659715800000|2022-08-05 16:10:00|492.51|490.11|495.55|493.15|495.55|493.15|492.51|490.11|0
1659716100000|2022-08-05 16:15:00|495.74|493.34|496.69|494.29|498.21|495.81|495.55|493.15|0
1659716400000|2022-08-05 16:20:00|496.49|494.09|494.78|492.38|497.64|495.24|493.64|491.24|0
1659716700000|2022-08-05 16:25:00|494.4|492|496.49|494.09|496.87|494.47|493.83|491.43|0
1659717000000|2022-08-05 16:30:00|496.68|494.28|493.06|490.66|496.68|494.28|491.54|489.14|0
1659717300000|2022-08-05 16:35:00|492.68|490.28|493.25|490.85|494.96|492.56|491.54|489.14|0
1659717600000|2022-08-05 16:40:00|493.06|490.66|497.43|495.03|497.63|495.23|492.87|490.47|0
1659717900000|2022-08-05 16:45:00|497.05|494.65|501.83|499.43|502.21|499.81|497.05|494.65|0
1659718200000|2022-08-05 16:50:00|502.02|499.62|502.78|500.38|502.97|500.57|500.68|498.28|0
1659718500000|2022-08-05 16:55:00|502.59|500.19|502.97|500.57|503.55|501.15|501.53|499.13|0
1659718800000|2022-08-05 17:00:00|503.35|500.95|505.07|502.67|505.07|502.67|501.05|498.65|0
1659719100000|2022-08-05 17:05:00|505.27|502.87|505.26|502.86|506.99|504.59|504.02|501.62|0
1659719400000|2022-08-05 17:10:00|505.65|503.25|508.14|505.74|508.53|506.13|505.07|502.67|0
1659719700000|2022-08-05 17:15:00|508.34|505.94|505.83|503.43|509.49|507.09|505.83|503.43|0
1659720000000|2022-08-05 17:20:00|506.03|503.63|505.57|503.17|506.72|504.32|502.88|500.48|0
1659720300000|2022-08-05 17:25:00|505.38|502.98|503.64|501.24|507.3|504.9|503.45|501.05|0
1659720600000|2022-08-05 17:30:00|503.84|501.44|507.1|504.7|507.3|504.9|503.84|501.44|0
1659720900000|2022-08-05 17:35:00|507.3|504.9|508.07|505.67|509.42|507.02|506.91|504.51|0
1659721200000|2022-08-05 17:40:00|508.26|505.86|506.71|504.31|509.22|506.82|506.71|504.31|0
1659721500000|2022-08-05 17:45:00|506.52|504.12|504.79|502.39|507.29|504.89|504.6|502.2|0
1659721800000|2022-08-05 17:50:00|504.98|502.58|503.82|501.42|505.17|502.77|503.25|500.85|0
1659722100000|2022-08-05 17:55:00|504.02|501.62|502.29|499.89|504.21|501.81|500.37|497.97|0
1659722400000|2022-08-05 18:00:00|501.9|499.5|502.09|499.69|502.48|500.08|500.18|497.78|0
1659722700000|2022-08-05 18:05:00|501.9|499.5|499.79|497.39|502.67|500.27|499.79|497.39|0
1659723000000|2022-08-05 18:10:00|499.98|497.58|499.4|497|501.03|498.63|498.26|495.86|0
1659723300000|2022-08-05 18:15:00|499.21|496.81|501.89|499.49|502.28|499.88|498.64|496.24|0
1659723600000|2022-08-05 18:20:00|501.7|499.3|502.46|500.06|503.04|500.64|501.12|498.72|0
1659723900000|2022-08-05 18:25:00|502.27|499.87|494.55|492.15|502.66|500.26|494.55|492.15|0
1659724200000|2022-08-05 18:30:00|494.45|492.05|497.99|495.59|498.18|495.78|493.02|490.62|0
1659724500000|2022-08-05 18:35:00|497.8|495.4|496.84|494.44|498.37|495.97|496.26|493.86|0
1659724800000|2022-08-05 18:40:00|496.45|494.05|497.98|495.58|497.98|495.58|495.11|492.71|0
1659725100000|2022-08-05 18:45:00|497.6|495.2|497.21|494.81|498.94|496.54|497.02|494.62|0
1659725400000|2022-08-05 18:50:00|497.02|494.62|497.98|495.58|498.94|496.54|495.68|493.28|0
1659725700000|2022-08-05 18:55:00|497.79|495.39|497.21|494.81|497.79|495.39|493.77|491.37|0
1659726000000|2022-08-05 19:00:00|497.02|494.62|498.74|496.34|499.51|497.11|497.02|494.62|0
1659726300000|2022-08-05 19:05:00|498.36|495.96|498.54|496.14|498.93|496.53|495.68|493.28|0
1659726600000|2022-08-05 19:10:00|498.35|495.95|499.88|497.48|501.23|498.83|498.35|495.95|0
1659726900000|2022-08-05 19:15:00|500.08|497.68|499.31|496.91|501.61|499.21|498.54|496.14|0
1659727200000|2022-08-05 19:20:00|499.69|497.29|499.3|496.9|500.65|498.25|497.2|494.8|0
1659727500000|2022-08-05 19:25:00|499.69|497.29|501.22|498.82|501.6|499.2|498.44|496.04|0
1659727800000|2022-08-05 19:30:00|500.93|498.53|501.67|499.27|503.2|500.8|500.26|497.86|0
1659728100000|2022-08-05 19:35:00|501.86|499.46|500.51|498.11|502.44|500.04|500.51|498.11|0
1659728400000|2022-08-05 19:40:00|500.32|497.92|502.43|500.03|503.01|500.61|500.32|497.92|0
1659728700000|2022-08-05 19:45:00|503.01|500.61|506.09|503.69|507.25|504.85|503.01|500.61|0
1659729000000|2022-08-05 19:50:00|506.29|503.89|506.86|504.46|509.19|506.79|504.74|502.34|0
1659729300000|2022-08-05 19:55:00|507.44|505.04|507.44|505.04|509.57|507.17|506.09|503.69|0
1659729600000|2022-08-05 20:00:00|507.63|505.23|504.35|501.95|507.63|505.23|504.35|501.95|0
1659729900000|2022-08-05 20:05:00|504.54|502.14|503.58|501.18|504.73|502.33|503.38|500.98|0
1659730200000|2022-08-05 20:10:00|503.38|500.98|503.57|501.17|503.96|501.56|503|500.6|0
1659921900000|2022-08-08 01:25:00|502.15|499.35|502.58|499.78|502.73|499.93|502.15|499.35|0
1659922200000|2022-08-08 01:30:00|502.5|499.7|500.69|497.89|502.69|499.89|500.11|497.31|0
1659922500000|2022-08-08 01:35:00|500.88|498.08|500.49|497.69|501.36|498.56|500.11|497.31|0
1659922800000|2022-08-08 01:40:00|500.69|497.89|501.26|498.46|501.45|498.65|500.49|497.69|0
1659923100000|2022-08-08 01:45:00|501.45|498.65|502.03|499.23|502.31|499.51|500.87|498.07|0
1659923400000|2022-08-08 01:50:00|501.93|499.13|501.25|498.45|502.22|499.42|501.06|498.26|0
1659923700000|2022-08-08 01:55:00|501.06|498.26|502.21|499.41|502.41|499.61|501.06|498.26|0
1659924000000|2022-08-08 02:00:00|502.4|499.6|502.4|499.6|502.98|500.18|501.83|499.03|0
1659924300000|2022-08-08 02:05:00|502.3|499.5|501.72|498.92|502.4|499.6|501.72|498.92|0
1659924600000|2022-08-08 02:10:00|501.82|499.02|503.94|501.14|503.94|501.14|501.44|498.64|0
1659924900000|2022-08-08 02:15:00|503.74|500.94|503.83|501.03|505.86|503.06|503.64|500.84|0
1659925200000|2022-08-08 02:20:00|503.93|501.13|504.51|501.71|504.7|501.9|503.55|500.75|0
1659925500000|2022-08-08 02:25:00|504.6|501.8|504.89|502.09|505.66|502.86|504.6|501.8|0
1659925800000|2022-08-08 02:30:00|504.98|502.18|504.89|502.09|504.98|502.18|504.31|501.51|0
1659926100000|2022-08-08 02:35:00|504.98|502.18|506.04|503.24|506.43|503.63|504.89|502.09|0
1659926400000|2022-08-08 02:40:00|506.23|503.43|505.07|502.27|506.23|503.43|504.69|501.89|0
1659926700000|2022-08-08 02:45:00|504.88|502.08|504.3|501.5|505.27|502.47|504.3|501.5|0
1659927000000|2022-08-08 02:50:00|504.49|501.69|505.07|502.27|505.65|502.85|504.3|501.5|0
1659927300000|2022-08-08 02:55:00|504.88|502.08|505.26|502.46|505.45|502.65|504.68|501.88|0
1659927600000|2022-08-08 03:00:00|505.07|502.27|504.68|501.88|505.26|502.46|504.29|501.49|0
1659927900000|2022-08-08 03:05:00|504.77|501.97|504.87|502.07|505.06|502.26|504.49|501.69|0
1659928200000|2022-08-08 03:10:00|505.06|502.26|505.44|502.64|505.64|502.84|504.87|502.07|0
1659928500000|2022-08-08 03:15:00|505.54|502.74|506.02|503.22|506.41|503.61|505.25|502.45|0
1659928800000|2022-08-08 03:20:00|506.21|503.41|505.82|503.02|506.4|503.6|505.72|502.92|0
1659929100000|2022-08-08 03:25:00|505.63|502.83|505.82|503.02|506.02|503.22|505.63|502.83|0
1659929400000|2022-08-08 03:30:00|505.63|502.83|506.68|503.88|507.07|504.27|505.44|502.64|0
1659929700000|2022-08-08 03:35:00|506.59|503.79|506.01|503.21|506.98|504.18|506.01|503.21|0
1659930000000|2022-08-08 03:40:00|506.2|503.4|505.43|502.63|506.2|503.4|505.43|502.63|0
1659930300000|2022-08-08 03:45:00|505.62|502.82|504.27|501.47|505.81|503.01|504.08|501.28|0
1659930600000|2022-08-08 03:50:00|504.46|501.66|504.27|501.47|504.46|501.66|503.88|501.08|0
1659930900000|2022-08-08 03:55:00|504.07|501.27|504.07|501.27|504.27|501.47|503.88|501.08|0
1659931200000|2022-08-08 04:00:00|504.26|501.46|505.03|502.23|505.03|502.23|504.26|501.46|0
1659931500000|2022-08-08 04:05:00|505.12|502.32|504.64|501.84|505.22|502.42|504.64|501.84|0
1659931800000|2022-08-08 04:10:00|504.84|502.04|505.41|502.61|505.41|502.61|504.64|501.84|0
1659932100000|2022-08-08 04:15:00|505.61|502.81|505.41|502.61|506.37|503.57|505.41|502.61|0
1659932400000|2022-08-08 04:20:00|505.6|502.8|505.02|502.22|505.8|503|504.83|502.03|0
1659932700000|2022-08-08 04:25:00|504.92|502.12|505.02|502.22|505.02|502.22|504.64|501.84|0
1659933000000|2022-08-08 04:30:00|505.21|502.41|505.59|502.79|505.59|502.79|505.02|502.22|0
1659933300000|2022-08-08 04:35:00|505.49|502.69|505.21|502.41|505.59|502.79|505.02|502.22|0
1659933600000|2022-08-08 04:40:00|505.3|502.5|505.1|502.3|505.4|502.6|505.01|502.21|0
1659933900000|2022-08-08 04:45:00|505.2|502.4|505.2|502.4|505.59|502.79|505.01|502.21|0
1659934200000|2022-08-08 04:50:00|505.29|502.49|506.74|503.94|506.74|503.94|505.2|502.4|0
1659934500000|2022-08-08 04:55:00|506.93|504.13|507.32|504.52|507.7|504.9|506.55|503.75|0
1659934800000|2022-08-08 05:00:00|507.12|504.32|508.28|505.48|508.28|505.48|506.93|504.13|0
1659935100000|2022-08-08 05:05:00|508.18|505.38|508.47|505.67|508.67|505.87|508.08|505.28|0
1659935400000|2022-08-08 05:10:00|508.86|506.06|509.63|506.83|510.01|507.21|508.86|506.06|0
1659935700000|2022-08-08 05:15:00|509.82|507.02|510.4|507.6|510.79|507.99|509.82|507.02|0
1659936000000|2022-08-08 05:20:00|510.2|507.4|510.1|507.3|510.78|507.98|510.1|507.3|0
1659936300000|2022-08-08 05:25:00|510.01|507.21|509.23|506.43|510.2|507.4|509.04|506.24|0
1659936600000|2022-08-08 05:30:00|509.13|506.33|510.2|507.4|510.87|508.07|508.65|505.85|0
1659936900000|2022-08-08 05:35:00|510.39|507.59|509.23|506.43|510.39|507.59|508.65|505.85|0
1659937200000|2022-08-08 05:40:00|509.03|506.23|508.65|505.85|509.23|506.43|508.65|505.85|0
1659937500000|2022-08-08 05:45:00|508.84|506.04|509.8|507|510|507.2|508.64|505.84|0
1659937800000|2022-08-08 05:50:00|510|507.2|509.61|506.81|510.58|507.78|509.61|506.81|0
1659938100000|2022-08-08 05:55:00|509.51|506.71|510.57|507.77|511.15|508.35|509.41|506.61|0
1659938400000|2022-08-08 06:00:00|510.76|507.96|511.54|508.74|511.73|508.93|509.8|507|0
1659938700000|2022-08-08 06:05:00|511.34|508.54|510.95|508.15|511.54|508.74|510.57|507.77|0
1659939000000|2022-08-08 06:10:00|511.05|508.25|511.43|508.63|511.43|508.63|510.56|507.76|0
1659939300000|2022-08-08 06:15:00|511.53|508.73|512.5|509.7|512.69|509.89|510.95|508.15|0
1659939600000|2022-08-08 06:20:00|512.69|509.89|512.69|509.89|514.24|511.44|512.69|509.89|0
1659939900000|2022-08-08 06:25:00|512.88|510.08|513.65|510.85|513.85|511.05|512.49|509.69|0
1659940200000|2022-08-08 06:30:00|513.46|510.66|513.26|510.46|513.85|511.05|512.68|509.88|0
1659940500000|2022-08-08 06:35:00|513.07|510.27|512.87|510.07|513.46|510.66|512.29|509.49|0
1659940800000|2022-08-08 06:40:00|513.07|510.27|512.96|510.16|513.26|510.46|512.87|510.07|0
1659941100000|2022-08-08 06:45:00|512.87|510.07|513.61|510.81|514.13|511.33|512.87|510.07|0
1659941400000|2022-08-08 06:50:00|513.81|511.01|514|511.2|514.19|511.39|513.61|510.81|0